Downing Strate. Share History

Downing Strate. Share Price history. The following table shows end-of-day data DSM historical share prices for Downing Strate., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	31.90	32.00	31.90	31.90	8,512
2024-05-02	32.50	32.50	31.90	31.90	22,812
2024-05-01	32.50	31.00	31.00	31.00	22,278
2024-04-30	32.40	32.80	31.70	32.50	413,043
2024-04-29	33.00	33.00	31.70	32.40	238,987
2024-04-26	32.70	31.40	31.40	31.40	124,124
2024-04-25	32.70	32.70	32.70	32.70	59,953
2024-04-24	32.70	32.70	32.00	32.70	126,885
2024-04-23	31.20	32.00	32.00	32.00	399,685
2024-04-22	31.50	32.00	31.20	31.20	43,082
2024-04-19	32.50	32.50	31.00	31.50	54,190
2024-04-18	32.50	32.50	31.00	32.50	232,986
2024-04-17	31.00	32.70	31.00	31.00	270,711
2024-04-16	31.00	31.50	31.00	31.50	81,788
2024-04-15	32.80	32.80	31.20	31.20	129,884
2024-04-12	30.90	33.00	32.40	32.80	268,232
2024-04-11	33.00	32.40	29.60	31.00	333,968
2024-04-10	57.50	61.00	59.00	61.00	692,599
2024-04-09	57.00	60.00	57.50	60.00	426,097
2024-04-08	57.50	57.50	57.00	57.00	352,794
2024-04-05	58.00	58.00	56.50	57.50	64,968
2024-04-04	58.50	59.00	58.00	59.00	370,521
2024-04-03	58.00	57.50	57.50	57.50	22,709
2024-04-02	58.50	58.75	57.50	58.00	56,194
2024-04-01	58.00	58.00	58.00	58.00	0
2024-03-29	58.00	58.00	58.00	58.00	0
2024-03-28	59.00	58.00	58.00	58.00	34,293
2024-03-27	59.50	59.00	59.00	59.00	67,735
2024-03-26	62.50	62.50	59.50	61.00	745,976
2024-03-25	62.50	63.25	62.00	62.50	69,404
2024-03-22	61.25	62.50	61.25	62.25	253,841
2024-03-21	61.25	61.25	61.25	61.25	21,655
2024-03-20	61.00	61.25	61.00	61.25	97,561
2024-03-19	60.50	60.50	60.25	60.25	6,435,734
2024-03-18	60.25	60.75	60.25	60.25	101,048
2024-03-15	60.75	61.00	60.25	60.25	56,212
2024-03-14	60.75	61.00	60.75	60.75	22,090
2024-03-13	60.75	60.75	60.75	60.75	3,000
2024-03-12	61.00	61.00	60.75	60.75	577
2024-03-11	61.00	61.00	60.75	60.75	5,943
2024-03-08	60.75	61.00	60.75	61.00	28,431
2024-03-07	60.75	60.75	60.75	60.75	38,885
2024-03-06	61.00	61.00	60.75	60.75	0
2024-03-05	61.00	62.00	60.75	60.75	19,290
2024-03-04	62.00	62.50	60.00	62.50	13,578
2024-03-01	62.25	62.50	62.50	62.50	71,227
2024-02-29	61.25	62.00	61.25	62.00	72,634
2024-02-28	63.00	63.00	61.25	61.25	97,728
2024-02-27	62.50	63.00	62.50	63.00	46,525
2024-02-26	61.75	63.00	63.00	63.00	58,721
2024-02-23	61.75	62.00	61.75	61.75	67,039
2024-02-22	61.75	61.75	61.50	61.75	655,673
2024-02-21	62.00	62.00	61.25	61.75	1,300,835
2024-02-20	62.00	62.00	62.00	62.00	13,985
2024-02-19	61.50	63.00	60.00	62.00	111,052
2024-02-16	61.50	61.50	61.50	61.50	53,508
2024-02-15	61.50	61.50	61.50	61.50	61,532
2024-02-14	61.75	61.75	61.25	61.25	69,274
2024-02-13	61.75	61.75	61.75	61.75	101,612
2024-02-12	62.00	64.00	61.75	61.75	90,461
2024-02-09	60.25	62.25	61.50	62.25	154,503
2024-02-08	60.25	60.25	60.25	60.25	30,108
2024-02-07	60.00	60.50	60.00	60.25	664,165
2024-02-06	60.00	60.50	60.00	60.00	1,716,027
2024-02-05	59.75	60.50	59.00	60.50	87,036
2024-02-02	58.25	59.75	58.25	59.50	76,029
2024-02-01	58.25	58.25	58.25	58.25	216,231
2024-01-31	59.00	58.50	58.00	58.00	68,248
2024-01-30	59.00	59.00	58.50	59.00	103,531
2024-01-29	59.00	59.00	59.00	59.00	52,890
2024-01-26	59.00	59.50	59.00	59.00	21,000
2024-01-25	58.50	59.50	59.50	59.50	35,000
2024-01-24	58.00	58.50	58.00	58.50	36,204
2024-01-23	58.00	58.00	58.00	58.00	6,226
2024-01-22	58.00	58.00	58.00	58.00	10,206
2024-01-19	58.00	58.00	58.00	58.00	1,716
2024-01-18	57.25	58.25	57.25	58.00	69,717
2024-01-17	57.50	57.50	57.25	57.25	47,773
2024-01-16	59.25	60.00	60.00	60.00	16,388
2024-01-15	59.25	60.50	60.50	60.50	35,778
2024-01-12	58.75	59.25	58.75	59.25	64,595
2024-01-11	60.50	61.00	59.00	59.00	40,921
2024-01-10	60.25	60.50	60.25	60.50	39,871
2024-01-09	60.25	61.00	61.00	61.00	54,822
2024-01-08	60.25	59.50	59.50	59.50	177,939
2024-01-05	60.25	59.50	59.50	59.50	19,764
2024-01-04	60.25	59.50	59.50	59.50	23,914
2024-01-03	60.25	60.25	60.25	60.25	54,174
2024-01-02	59.25	60.50	59.25	60.50	20,648
2024-01-01	58.50	58.50	58.50	58.50	0
2023-12-29	59.75	58.50	58.50	58.50	28,397
2023-12-28	58.25	60.50	59.75	59.75	26,001
2023-12-27	58.00	58.00	58.00	58.00	4,723
2023-12-26	57.50	57.50	57.50	57.50	0
2023-12-25	57.50	57.50	57.50	57.50	0
2023-12-22	57.75	57.50	57.50	57.50	22,571
2023-12-21	57.75	57.75	57.75	57.75	14,245
2023-12-20	58.00	58.00	57.75	58.00	26,409
2023-12-19	58.00	58.00	57.75	58.00	35,408
2023-12-18	58.00	57.00	57.00	57.00	30,088
2023-12-15	58.25	58.25	58.00	58.00	17,048
2023-12-14	58.00	58.25	58.00	58.25	69,398
2023-12-13	58.00	56.50	56.50	56.50	75,034
2023-12-12	58.00	58.00	58.00	58.00	27,618
2023-12-11	58.00	58.00	58.00	58.00	6,324
2023-12-08	58.00	58.25	57.75	58.00	35,910
2023-12-07	58.00	59.00	58.00	58.00	65,944
2023-12-06	57.75	57.75	57.75	57.75	41,978
2023-12-05	57.25	57.50	57.00	57.50	42,524
2023-12-04	57.25	57.25	57.25	57.25	16,945
2023-12-01	57.25	56.50	56.50	56.50	5,556
2023-11-30	57.50	56.50	56.50	56.50	156,634
2023-11-29	60.50	60.50	57.50	57.50	231,037
2023-11-28	60.25	60.50	60.00	60.50	115,613
2023-11-27	60.25	61.00	60.25	60.25	105,733
2023-11-24	61.25	61.25	60.25	60.25	109,441
2023-11-23	62.00	64.50	61.50	61.50	29,078
2023-11-22	60.00	62.00	60.00	62.00	368,669
2023-11-21	60.00	60.00	60.00	60.00	32,427
2023-11-20	60.00	60.00	60.00	60.00	75,826
2023-11-17	60.00	60.00	60.00	60.00	44,705
2023-11-16	61.00	61.00	60.00	60.00	28,827
2023-11-15	60.75	61.00	60.75	61.00	22,374
2023-11-14	62.00	61.00	60.75	60.75	30,718
2023-11-13	62.50	63.00	61.50	62.50	39,827
2023-11-10	60.25	62.50	60.00	62.50	320,734
2023-11-09	58.75	61.00	59.50	61.00	42,065
2023-11-08	58.75	58.75	58.75	58.75	15,733
2023-11-07	58.75	58.75	58.75	58.75	9,343
2023-11-06	57.50	57.50	57.50	58.75	15,863
2023-11-03	58.25	58.75	58.25	58.75	37,845
2023-11-02	57.75	58.25	57.75	58.25	52,001
2023-11-01	57.75	57.75	57.75	57.75	51,312
2023-10-31	57.75	57.75	57.75	57.75	56,556
2023-10-30	56.50	57.75	56.50	56.50	63,536
2023-10-27	56.75	56.75	56.50	56.50	0
2023-10-26	55.75	56.75	55.75	56.75	31,003
2023-10-25	56.25	54.50	54.50	54.50	291,363
2023-10-24	55.50	56.25	55.50	56.25	71,782
2023-10-23	57.50	54.50	54.50	54.50	61,006
2023-10-20	57.50	57.50	57.50	57.50	135,097
2023-10-19	57.50	57.50	57.50	57.00	17,446
2023-10-18	56.50	57.00	56.50	57.00	26,943
2023-10-17	57.00	57.00	56.25	57.00	130,909
2023-10-16	57.00	57.00	57.00	57.00	3,711
2023-10-13	56.75	57.00	56.75	57.00	189,996
2023-10-12	56.75	56.75	56.75	56.75	66,245
2023-10-11	57.50	57.50	56.75	56.75	45,246
2023-10-10	56.75	56.75	56.75	56.75	46,630
2023-10-09	56.75	56.75	56.75	56.75	32,500
2023-10-06	56.75	56.75	56.75	56.75	201,795
2023-10-05	57.75	57.75	56.75	56.75	41,514
2023-10-04	58.50	58.50	57.75	57.75	34,719
2023-10-03	59.00	59.00	58.75	58.75	73,077
2023-10-02	59.25	59.00	59.00	59.00	45,961
2023-09-29	59.25	59.00	59.00	59.00	72,626
2023-09-28	59.25	59.25	59.25	59.25	149
2023-09-27	59.25	59.25	59.25	59.25	34,668
2023-09-26	59.25	59.25	59.25	59.25	2,343
2023-09-25	59.25	59.25	59.25	59.25	5,000
2023-09-22	59.25	59.25	59.25	59.25	103,011
2023-09-21	59.25	59.25	59.25	59.25	7,500
2023-09-20	59.25	59.25	59.25	59.25	13,288
2023-09-19	59.25	59.25	59.25	59.25	98,701
2023-09-18	59.00	59.25	59.00	59.25	41,523
2023-09-15	59.25	59.25	58.50	58.50	125,643
2023-09-14	59.25	59.25	59.25	59.25	1,664
2023-09-13	59.25	59.25	59.25	59.25	13,968
2023-09-12	60.25	60.25	59.25	59.25	295,458
2023-09-11	60.25	60.25	60.25	60.25	1,892
2023-09-08	60.25	60.25	60.25	60.25	133,626
2023-09-07	60.25	60.25	60.25	60.25	0
2023-09-06	60.25	60.25	60.25	60.25	5,005
2023-09-05	60.25	60.25	60.25	60.25	5,380
2023-09-04	60.25	60.25	60.25	60.25	37,288
2023-09-01	60.25	60.25	60.00	60.25	53,031
2023-08-31	59.25	60.25	59.25	60.25	43,398
2023-08-30	59.75	59.75	59.25	59.25	17,628
2023-08-29	60.50	60.50	59.75	59.75	90,917
2023-08-28	60.50	60.50	60.50	60.50	0
2023-08-25	61.25	61.25	60.50	60.50	46,890
2023-08-24	61.25	61.25	61.25	61.25	326
2023-08-23	61.25	61.25	61.25	61.25	0
2023-08-22	61.25	61.25	61.25	61.25	0
2023-08-21	60.75	61.50	60.75	61.25	10,000
2023-08-18	61.25	61.25	60.75	60.75	113,335
2023-08-17	61.50	61.50	61.00	61.25	52,798
2023-08-16	61.50	61.50	61.50	61.50	10,519
2023-08-15	61.50	61.50	61.50	61.50	34,265
2023-08-14	61.50	61.50	61.50	61.50	5,355
2023-08-11	61.50	61.50	61.50	61.50	84,645
2023-08-10	61.50	61.50	61.50	61.50	19,161
2023-08-09	61.50	61.50	61.50	61.50	311
2023-08-08	61.50	61.50	61.50	61.50	33,446
2023-08-07	61.75	61.75	61.75	61.75	6,733
2023-08-04	61.75	61.50	61.50	61.50	20,103
2023-08-03	61.75	61.75	60.50	61.75	19,683
2023-08-02	62.00	62.00	61.75	61.75	15,000
2023-08-01	62.50	61.00	61.00	61.00	27,220
2023-07-31	62.75	62.75	62.50	62.50	12,428
2023-07-28	62.75	62.75	62.75	62.75	71,747
2023-07-27	62.75	62.75	62.75	62.75	20,783
2023-07-26	62.75	62.75	62.75	62.75	14,901
2023-07-25	62.75	62.75	62.75	62.75	13,119
2023-07-24	62.75	62.75	62.75	62.75	25,069
2023-07-21	62.50	62.75	62.50	62.75	36,345
2023-07-20	61.75	62.50	61.75	62.50	24,089
2023-07-19	61.25	61.75	61.25	61.75	52,841
2023-07-18	61.25	61.25	61.25	61.25	38,079
2023-07-17	61.25	61.25	61.25	61.25	25,529
2023-07-14	61.75	61.75	61.25	61.25	30,789
2023-07-13	61.75	61.75	61.75	61.75	5,000
2023-07-12	61.75	61.75	61.75	61.75	87,378
2023-07-11	61.75	61.75	61.75	61.75	9,319
2023-07-10	61.75	61.75	61.75	61.75	45,216
2023-07-07	61.75	61.75	61.75	61.75	62,907
2023-07-06	62.25	62.25	61.75	61.75	40,515
2023-07-05	62.25	62.25	62.25	62.25	13,697
2023-07-04	63.00	63.00	62.25	62.25	116,683
2023-07-03	63.25	63.25	63.00	63.00	5,581
2023-06-30	63.25	63.25	63.25	63.25	47,244
2023-06-29	63.25	63.25	63.25	63.25	17,442
2023-06-28	63.25	63.25	63.25	63.25	12,750
2023-06-27	63.00	63.00	63.00	63.00	28,008
2023-06-26	63.25	63.50	63.00	63.00	21,992
2023-06-23	63.25	63.25	63.25	63.25	17,764
2023-06-22	62.00	63.75	62.00	63.25	75,642
2023-06-21	64.00	64.00	63.75	63.75	38,239
2023-06-20	64.00	64.00	64.00	64.00	16,117
2023-06-19	64.25	64.00	64.00	64.00	40,896
2023-06-16	64.50	64.50	64.50	64.50	43,374
2023-06-15	65.00	65.00	64.50	64.50	30,804
2023-06-14	65.00	65.00	65.00	65.00	21,797
2023-06-13	65.25	65.25	65.25	65.25	17,800
2023-06-12	65.25	65.25	65.25	65.25	95,713
2023-06-09	65.25	65.25	65.25	65.25	26,612
2023-06-08	65.25	65.25	65.25	65.25	5,266
2023-06-07	64.50	65.25	64.50	65.25	141
2023-06-06	64.75	64.75	64.50	64.50	21,481
2023-06-05	65.00	65.00	64.75	64.75	17,071
2023-06-02	66.00	66.00	65.00	65.00	32,747
2023-06-01	65.50	66.00	65.50	66.00	13,411
2023-05-31	66.00	65.00	65.00	65.00	11,920
2023-05-30	65.50	66.00	65.50	66.00	17,261
2023-05-29	65.50	65.50	65.50	65.50	0
2023-05-26	65.50	65.50	65.50	65.50	34,425
2023-05-25	65.50	65.50	65.25	65.25	7,590
2023-05-24	65.25	65.50	65.25	65.50	97,600
2023-05-23	65.75	65.75	65.00	65.25	11,630
2023-05-22	66.00	66.00	65.50	65.50	30,668
2023-05-19	65.75	66.00	65.75	66.00	6,947
2023-05-18	66.25	66.25	65.75	65.75	11,250
2023-05-17	66.25	66.25	65.75	66.25	22,181
2023-05-16	66.50	66.50	66.25	66.25	49,976
2023-05-15	65.25	66.50	65.25	66.50	122,338
2023-05-12	65.25	65.25	65.25	65.25	35,619
2023-05-11	65.25	65.25	65.25	65.25	5,748
2023-05-10	65.25	65.00	65.00	65.00	114,893
2023-05-09	65.25	65.25	65.25	65.25	31,389
2023-05-08	65.25	65.25	65.25	65.25	0
2023-05-05	65.25	65.25	65.25	65.25	48,202
2023-05-04	65.25	65.25	65.25	65.25	9,986
2023-05-03	65.25	67.00	65.25	65.25	10,255
2023-05-02	63.50	65.25	63.50	65.25	36,946
2023-05-01	65.25	65.25	65.25	65.25	0
2023-04-28	66.50	68.50	65.25	65.25	3,326
2023-04-27	66.25	64.50	64.50	64.50	9,673
2023-04-26	66.50	66.50	66.25	66.25	27,448
2023-04-25	66.50	66.50	66.50	66.50	37,294
2023-04-24	66.50	66.50	66.50	66.50	36,294
2023-04-21	66.50	66.50	66.50	66.50	16,405
2023-04-20	66.50	66.50	66.50	66.50	10,218
2023-04-19	66.75	66.75	66.50	66.50	9,674
2023-04-18	66.50	67.00	66.50	67.00	24,526
2023-04-17	65.25	68.50	66.00	66.50	58,545
2023-04-14	62.75	65.25	61.00	65.25	36,680
2023-04-13	62.50	62.50	62.50	62.50	972
2023-04-12	62.50	62.50	62.50	62.50	33,497
2023-04-11	64.00	64.00	62.00	63.00	59,263
2023-04-10	63.00	63.00	63.00	63.00	0
2023-04-07	63.00	63.00	63.00	63.00	0
2023-04-06	62.50	63.00	62.50	63.00	67,454
2023-04-05	63.00	63.00	63.00	63.00	39,645
2023-04-04	62.75	63.00	62.50	63.00	34,986
2023-04-03	63.00	63.00	63.00	63.00	101,580
2023-03-31	62.50	63.00	62.50	63.00	25,270
2023-03-30	62.50	62.50	62.50	62.50	90,212
2023-03-29	62.80	62.80	62.50	62.50	10,746
2023-03-28	62.80	62.80	62.80	62.80	92,464
2023-03-27	62.50	62.80	62.50	62.80	9,916
2023-03-24	63.00	63.00	62.30	62.30	49,084
2023-03-23	63.50	63.50	63.00	63.00	67,252
2023-03-22	63.50	63.50	63.50	63.50	43,960
2023-03-21	63.20	63.60	63.20	63.50	32,882
2023-03-20	63.40	61.00	61.00	61.00	19,291
2023-03-17	64.30	64.30	63.90	63.90	115,387
2023-03-16	64.30	64.30	64.30	64.30	31,720
2023-03-15	64.30	64.30	64.30	64.30	40,022
2023-03-14	64.70	64.90	64.30	64.30	28,229
2023-03-13	64.60	64.60	64.40	64.70	20,125
2023-03-10	64.80	64.80	64.60	65.00	451
2023-03-09	63.80	65.00	63.80	65.00	188,036
2023-03-08	66.20	66.20	65.30	65.30	39,791
2023-03-07	65.80	66.20	65.80	66.20	44,804
2023-03-06	65.70	65.70	65.70	65.70	13,537
2023-03-03	65.70	65.70	65.70	65.70	9,764
2023-03-02	65.80	65.80	65.70	65.70	25,248
2023-03-01	65.80	65.80	65.80	65.80	24,269
2023-02-28	65.50	65.70	65.50	65.70	66,721
2023-02-27	65.10	65.60	65.10	65.60	13,804
2023-02-24	65.10	65.10	65.10	65.10	8,000
2023-02-23	65.10	65.10	65.10	65.10	43,659
2023-02-22	65.10	65.10	65.10	65.10	7,719
2023-02-21	65.20	65.20	65.20	65.20	20,225
2023-02-20	65.00	67.40	67.40	67.40	17,955
2023-02-17	65.00	64.60	64.60	64.60	7,041
2023-02-16	65.00	65.00	65.00	65.00	14,644
2023-02-15	64.80	65.00	64.80	64.80	32,331
2023-02-14	65.20	65.20	64.80	64.80	64,025
2023-02-13	65.20	65.30	65.20	65.20	24,520
2023-02-10	65.30	65.30	65.20	65.20	47,321
2023-02-09	64.20	65.30	64.20	65.30	102,589
2023-02-08	62.80	64.20	62.80	64.20	40,287
2023-02-07	62.60	62.80	62.60	62.80	3,044
2023-02-06	62.50	62.40	62.40	62.40	46,343
2023-02-03	62.00	62.70	62.00	62.70	27,766
2023-02-02	61.50	62.00	61.50	62.00	116,882
2023-02-01	61.50	61.80	61.50	61.80	27,388
2023-01-31	61.50	62.20	61.50	61.50	23,426
2023-01-30	61.40	61.00	61.00	61.00	52,254
2023-01-27	60.50	60.60	60.60	60.60	93,567
2023-01-26	60.50	60.50	60.00	60.50	79,247
2023-01-25	61.70	62.60	60.50	60.50	46,812
2023-01-24	61.70	61.70	61.70	61.70	15,424
2023-01-23	61.70	62.00	61.70	61.70	15,359
2023-01-20	61.70	61.70	61.70	61.70	172
2023-01-19	61.80	61.80	60.90	60.90	52,109
2023-01-18	62.40	62.10	62.00	62.10	182,717
2023-01-17	62.40	63.00	62.00	62.40	34,769
2023-01-16	62.50	62.00	62.00	62.00	89,913
2023-01-13	62.50	62.50	62.50	62.50	18,428
2023-01-12	62.60	62.60	62.00	62.50	242,616
2023-01-11	61.80	61.90	61.80	61.90	23,560
2023-01-10	61.90	61.90	61.80	61.80	64,815
2023-01-09	59.20	61.90	59.20	61.90	96,161
2023-01-06	58.70	59.40	58.40	59.40	11,417
2023-01-05	58.50	58.80	57.40	57.90	27,053
2023-01-04	57.30	58.60	57.30	58.50	63,197
2023-01-03	57.20	57.20	57.20	57.20	41,450
2023-01-02	57.20	57.20	57.20	57.20	0
2022-12-30	57.20	57.20	57.20	57.20	11,759
2022-12-29	57.90	57.90	57.10	57.40	132,328
2022-12-28	57.90	58.20	57.90	58.20	10,590
2022-12-27	57.40	57.40	57.40	57.40	0
2022-12-26	57.40	57.40	57.40	57.40	0
2022-12-23	57.60	57.60	57.40	57.40	6,919
2022-12-22	57.70	57.70	57.60	57.60	3,000
2022-12-21	57.70	57.70	57.70	57.70	0
2022-12-20	57.70	57.70	57.70	57.70	887
2022-12-19	57.50	57.00	57.00	57.00	31,963
2022-12-16	58.10	58.10	57.50	57.50	16,717
2022-12-15	58.10	58.10	58.00	58.10	421
2022-12-14	58.10	58.30	58.10	58.10	17,190
2022-12-13	59.00	59.00	58.10	58.10	4,931
2022-12-12	59.10	59.20	59.10	59.20	13,739
2022-12-09	59.20	59.20	59.10	59.10	35,784
2022-12-08	59.20	59.20	59.20	59.20	45,123
2022-12-07	59.20	59.50	59.20	59.20	3,765
2022-12-06	59.30	59.40	59.20	59.20	0
2022-12-05	58.70	60.00	59.30	59.30	7,567
2022-12-02	58.70	58.70	58.70	58.70	2,668
2022-12-01	58.70	60.00	58.70	58.70	27,557
2022-11-30	58.80	58.80	58.80	58.80	6,159
2022-11-29	58.60	58.60	58.60	58.60	3,881
2022-11-28	58.70	58.70	58.60	58.60	23,876
2022-11-25	58.90	58.90	58.70	58.70	21,527
2022-11-24	59.30	59.30	59.00	59.00	25,518
2022-11-23	59.80	59.80	59.10	59.30	14,309
2022-11-22	59.30	59.40	59.30	59.40	9,943
2022-11-21	59.10	59.40	58.90	59.30	77,533
2022-11-18	59.20	59.20	59.10	59.10	36,921
2022-11-17	59.20	59.20	59.20	59.20	24,738
2022-11-16	59.20	59.20	59.20	59.20	16,143
2022-11-15	59.20	59.30	59.20	59.30	46,695
2022-11-14	59.00	59.30	59.00	59.30	154,540
2022-11-11	57.80	59.10	57.80	59.00	260,978
2022-11-10	59.00	59.00	57.70	57.80	93,582
2022-11-09	53.30	60.00	53.30	57.80	88,671
2022-11-08	53.30	53.30	53.10	53.10	10,569
2022-11-07	53.20	53.30	53.20	53.30	27,698
2022-11-04	52.80	53.20	52.80	53.20	24,287
2022-11-03	52.80	52.80	52.80	52.80	13,479
2022-11-02	53.10	53.10	52.60	52.80	136,160
2022-11-01	52.60	53.10	52.60	53.10	1,449
2022-10-31	52.60	52.20	52.20	52.20	3,756
2022-10-28	52.60	52.60	52.60	52.60	8,258
2022-10-27	53.10	53.10	52.60	52.60	27,486
2022-10-26	52.40	53.10	51.90	53.10	14,596
2022-10-25	52.70	52.70	51.90	51.90	21,652
2022-10-24	51.70	52.80	51.70	52.70	939
2022-10-21	51.70	51.70	51.70	51.70	23,941
2022-10-20	51.70	51.70	51.70	51.70	13,356
2022-10-19	51.90	51.90	51.80	51.80	1,299
2022-10-18	51.80	51.90	51.70	51.90	39,591
2022-10-17	52.20	52.20	51.80	51.80	26,641
2022-10-14	52.20	52.20	52.20	52.20	53,443
2022-10-13	53.10	53.10	52.20	52.20	29,288
2022-10-12	53.00	53.20	53.00	53.10	11,334
2022-10-11	53.00	53.00	52.50	52.50	19,632
2022-10-10	52.60	53.10	52.10	53.00	159,968
2022-10-07	53.50	52.20	52.20	52.20	122,036
2022-10-06	53.00	53.70	53.00	53.50	29,413
2022-10-05	52.60	52.60	52.30	52.60	161,515
2022-10-04	52.10	52.70	52.10	52.60	111,823
2022-10-03	51.90	52.90	51.90	52.10	64,874
2022-09-30	52.20	52.00	52.00	52.00	41,024
2022-09-29	54.70	52.60	52.60	52.60	147,493
2022-09-28	57.00	55.20	55.20	55.20	129,726
2022-09-27	57.20	57.20	57.20	57.20	32,250
2022-09-26	57.40	57.40	57.30	57.30	21,577
2022-09-23	59.00	59.00	57.70	57.70	5,029
2022-09-22	58.50	58.50	58.20	58.20	16,280
2022-09-21	58.80	58.80	58.50	58.50	6,715
2022-09-20	58.50	59.00	58.50	59.00	11,570
2022-09-19	58.50	58.50	58.50	58.50	0
2022-09-16	58.50	58.50	58.50	58.50	8,936
2022-09-15	58.50	58.50	58.50	58.50	14,330
2022-09-14	58.50	59.00	58.50	59.00	41,057
2022-09-13	59.00	59.00	58.50	58.50	23,901
2022-09-12	58.50	59.00	58.50	59.00	90,417
2022-09-09	60.20	60.20	58.30	58.50	126,650
2022-09-08	60.20	60.20	60.20	60.20	4,808
2022-09-07	60.20	60.00	60.00	60.20	19,377
2022-09-06	60.20	60.20	60.20	60.20	6,056
2022-09-05	60.20	60.20	60.20	60.20	1,002,149
2022-09-02	60.10	60.90	60.10	60.20	58,686
2022-09-01	60.50	60.00	60.00	60.10	41,879
2022-08-31	62.00	62.00	60.80	60.80	81,113
2022-08-30	62.00	62.00	61.50	61.50	159,022
2022-08-29	61.80	61.80	61.80	61.80	0
2022-08-26	61.80	61.80	61.80	61.80	30,345
2022-08-25	61.80	61.80	61.80	61.80	12,999
2022-08-24	61.50	61.80	60.80	61.80	57,363
2022-08-23	61.50	61.50	61.50	61.50	22,338
2022-08-22	64.30	63.70	61.50	61.50	88,614
2022-08-19	64.30	64.30	64.30	64.30	29,942
2022-08-18	64.30	64.30	64.30	64.30	14,661
2022-08-17	64.30	64.30	64.30	64.30	1,612
2022-08-16	64.30	64.40	64.30	64.30	23,284
2022-08-15	64.30	65.00	65.00	64.30	42,592
2022-08-12	63.70	63.60	63.60	63.70	46,084
2022-08-11	64.10	63.90	63.40	63.70	35,713
2022-08-10	65.70	65.70	64.10	64.10	82,378
2022-08-09	65.70	65.70	65.70	65.70	1,641
2022-08-08	65.70	65.70	65.70	65.70	9,093
2022-08-05	66.10	66.10	65.70	65.70	4,125
2022-08-04	65.70	66.20	65.70	66.10	3,330
2022-08-03	66.00	66.10	65.70	65.70	31,306
2022-08-02	66.00	66.10	66.00	66.00	14,133
2022-08-01	66.00	66.00	66.00	66.00	21,324
2022-07-29	65.50	66.00	65.50	66.00	43,231
2022-07-28	63.40	65.50	63.40	65.50	259,916
2022-07-27	62.50	64.50	61.00	64.10	25,241
2022-07-26	62.50	62.50	62.50	62.50	8,553
2022-07-25	62.40	62.50	62.40	62.50	77,248
2022-07-22	62.40	62.40	62.40	62.40	7,357
2022-07-21	62.50	62.60	62.40	62.40	91,897
2022-07-20	62.20	62.60	60.60	62.60	9,300
2022-07-19	61.60	62.40	61.60	62.30	96,304
2022-07-18	61.80	61.80	61.60	61.60	39,661
2022-07-15	61.60	61.80	61.60	61.80	93,200
2022-07-14	61.60	61.60	61.60	61.60	4,702
2022-07-13	60.50	61.60	60.50	61.60	47,095
2022-07-12	60.50	61.00	60.50	60.50	87,442
2022-07-11	60.50	60.50	60.50	60.50	11,392
2022-07-08	61.50	61.50	60.50	60.50	83,807
2022-07-07	61.50	61.50	61.50	61.50	3,256
2022-07-06	62.50	62.50	61.50	61.50	25,908
2022-07-05	62.50	62.50	62.00	62.00	36,376
2022-07-04	62.50	62.50	62.50	62.50	311
2022-07-01	62.50	62.50	62.50	62.50	21,610
2022-06-30	62.50	62.50	62.00	62.50	6,579
2022-06-29	63.00	63.00	62.00	63.00	16,022
2022-06-28	64.00	64.00	64.00	64.00	12,971
2022-06-27	64.00	64.00	64.00	64.00	98,000
2022-06-24	64.00	64.00	63.00	63.00	19,229
2022-06-23	63.00	64.00	62.00	64.00	42,689
2022-06-22	64.00	64.00	63.00	63.00	149
2022-06-21	65.00	65.00	64.00	64.00	18,542
2022-06-20	64.50	65.00	64.50	65.00	8,115
2022-06-17	65.00	65.30	63.00	64.50	24,865
2022-06-16	65.00	65.00	63.50	65.00	175,870
2022-06-15	67.00	67.00	64.30	64.30	79,135
2022-06-14	67.00	65.20	65.20	67.00	536
2022-06-13	67.00	67.00	67.00	67.00	105
2022-06-10	67.00	67.00	67.00	67.00	3,170
2022-06-09	67.00	67.10	67.00	67.10	50,977
2022-06-08	67.00	67.20	67.00	67.00	4,791
2022-06-07	66.10	67.00	65.80	67.00	190,831
2022-06-06	66.10	66.10	66.10	66.10	119,132
2022-06-03	66.10	66.10	66.10	66.10	0
2022-06-02	66.10	66.10	66.10	66.10	0
2022-06-01	66.10	66.10	66.10	66.10	45,653
2022-05-31	66.00	68.50	66.00	68.50	50,727
2022-05-30	65.10	66.00	65.10	66.00	10,356
2022-05-27	65.10	65.30	65.00	65.10	34,235
2022-05-26	65.10	65.30	65.00	65.10	44,030
2022-05-25	65.10	65.10	65.00	65.10	17,639
2022-05-24	68.50	68.50	64.90	65.30	59,179
2022-05-23	68.00	68.50	67.00	68.50	10,273
2022-05-20	67.00	68.00	66.60	68.00	45,622
2022-05-19	68.50	68.50	68.00	68.40	181,812
2022-05-18	66.50	68.50	66.50	68.50	129,589
2022-05-17	67.50	67.50	66.50	66.50	12,091
2022-05-16	66.50	67.00	66.50	67.00	46,987
2022-05-13	66.50	66.50	66.50	66.50	94,825
2022-05-12	66.50	66.50	66.00	66.50	78
2022-05-11	65.50	66.50	65.50	66.50	44,210
2022-05-10	67.00	67.00	65.50	65.50	1,847,364
2022-05-09	69.50	69.50	67.30	67.30	77,847
2022-05-06	69.50	70.00	70.00	70.00	104,687
2022-05-05	69.50	69.50	69.50	69.50	15,059
2022-05-04	70.50	70.50	68.50	69.50	155,606
2022-05-03	70.50	70.50	70.50	70.50	18,612
2022-05-02	71.50	71.50	71.50	71.50	0
2022-04-29	71.50	71.50	71.50	71.50	35,632
2022-04-28	71.50	71.50	71.50	71.50	25,928
2022-04-27	71.50	71.50	71.50	71.50	3,201
2022-04-26	71.00	68.40	68.40	71.50	135,586
2022-04-25	70.50	68.40	68.40	68.40	88,347
2022-04-22	72.00	72.00	72.00	72.00	47,102
2022-04-21	72.00	72.00	72.00	72.00	11,052
2022-04-20	70.90	71.50	70.90	71.50	85,237
2022-04-19	70.60	71.00	70.30	70.90	25,117
2022-04-18	70.60	70.60	70.60	70.60	0
2022-04-15	70.60	70.60	70.60	70.60	0
2022-04-14	72.80	72.80	70.60	70.60	153,917
2022-04-13	72.80	72.80	72.80	72.80	91,879
2022-04-12	70.80	72.80	71.50	72.80	184,703
2022-04-11	70.50	70.80	70.00	70.80	44,561
2022-04-08	67.50	70.30	67.50	70.30	725,950
2022-04-07	67.50	67.60	67.50	67.50	11,128
2022-04-06	67.50	67.80	67.30	67.50	86,896
2022-04-05	68.50	67.20	67.20	67.20	115,896
2022-04-04	66.50	67.60	67.60	69.00	458,833
2022-04-01	67.00	67.00	66.50	66.50	306,960
2022-03-31	67.50	67.50	67.00	67.00	111,423
2022-03-30	69.00	69.50	67.50	69.00	338,641
2022-03-29	70.00	67.00	67.00	67.00	91,405
2022-03-28	70.00	70.00	70.00	70.00	19,477
2022-03-25	71.00	71.00	70.50	70.50	26,610
2022-03-24	70.00	70.50	70.00	70.50	53,821
2022-03-23	70.00	70.00	69.50	70.00	26,198
2022-03-22	69.50	69.50	69.50	70.00	73,028
2022-03-21	69.50	69.50	69.50	69.50	15,657
2022-03-18	69.50	69.50	69.50	69.50	50,221
2022-03-17	70.00	70.00	69.75	70.00	220,098
2022-03-16	67.00	69.50	67.00	69.50	29,008
2022-03-15	65.00	66.00	64.50	66.00	102,628
2022-03-14	66.50	68.75	66.50	67.50	157,339
2022-03-11	67.50	67.50	66.50	66.50	48,886
2022-03-10	67.50	67.50	67.50	67.50	73,703
2022-03-09	69.00	69.50	66.50	67.50	58,227
2022-03-08	67.50	68.50	66.00	66.50	23,887
2022-03-07	67.00	68.50	65.50	67.50	89,400
2022-03-04	72.50	67.00	67.00	67.00	79,493
2022-03-03	72.75	72.75	72.50	72.50	123,950
2022-03-02	72.75	72.75	72.75	72.75	83,510
2022-03-01	72.75	74.50	72.75	72.75	131,354
2022-02-28	69.50	72.75	69.00	72.75	40,251
2022-02-25	70.00	71.50	69.50	71.50	23,178
2022-02-24	69.00	70.00	68.50	70.00	39,740
2022-02-23	71.50	72.00	71.00	72.00	61,168
2022-02-22	72.75	73.00	71.00	73.00	97,670
2022-02-21	71.00	73.50	72.75	73.50	52,424
2022-02-18	71.25	73.00	71.25	73.00	168,224
2022-02-17	71.00	71.00	71.00	71.00	74,276
2022-02-16	68.50	70.75	68.50	70.75	64,781
2022-02-15	68.00	68.75	68.00	68.25	44,356
2022-02-14	70.50	70.50	68.00	68.00	10,742
2022-02-11	71.25	71.25	70.50	70.75	116,696
2022-02-10	70.75	70.75	70.00	70.75	40,882
2022-02-09	70.50	70.75	70.50	70.75	58,552
2022-02-08	68.75	70.25	68.75	68.75	19,745
2022-02-07	70.00	70.00	68.50	68.75	214,019
2022-02-04	71.00	71.00	70.00	70.00	228,643
2022-02-03	71.00	71.00	71.00	71.00	46,917
2022-02-02	71.00	71.00	70.00	71.00	58,018
2022-02-01	70.00	71.00	70.00	71.00	61,164
2022-01-31	69.50	70.00	68.00	70.00	119,619
2022-01-28	69.50	69.50	68.00	69.50	24,232
2022-01-27	69.00	69.50	68.00	69.50	95,869
2022-01-26	69.75	70.50	68.50	68.50	40,079
2022-01-25	69.50	69.75	69.50	69.50	22,358
2022-01-24	71.00	71.00	68.00	69.50	104,913
2022-01-21	73.00	73.00	71.00	71.00	104,799
2022-01-20	73.00	73.50	71.50	73.50	63,305
2022-01-19	72.00	73.00	70.00	73.00	60,770
2022-01-18	74.00	74.00	72.00	72.00	67,429
2022-01-17	74.00	74.00	73.50	74.00	27,794
2022-01-14	73.00	74.00	73.00	73.50	75,519
2022-01-13	72.50	73.00	72.50	73.00	50,294
2022-01-12	70.00	72.50	70.00	72.50	59,022
2022-01-11	68.50	69.00	68.25	69.00	96,255
2022-01-10	72.50	72.50	68.50	68.50	166,007
2022-01-07	72.50	72.50	72.00	72.00	129,362
2022-01-06	72.50	72.50	72.00	72.50	12,564
2022-01-05	70.00	72.50	69.50	72.50	19,246
2022-01-04	71.50	71.50	69.25	70.00	76,815
2022-01-03	69.50	69.50	69.50	69.50	0
2021-12-31	70.50	70.50	69.50	69.50	5,673
2021-12-30	72.00	72.00	70.50	70.50	42,142
2021-12-29	72.50	72.50	70.50	72.00	21,749
2021-12-28	72.50	72.50	72.50	72.50	0
2021-12-27	72.50	72.50	72.50	72.50	0
2021-12-24	72.50	72.50	72.50	72.50	1,055
2021-12-23	73.00	73.00	72.50	72.50	42,303
2021-12-22	72.75	73.00	72.75	73.00	34,403
2021-12-21	71.00	72.00	72.00	72.50	54,903
2021-12-20	72.00	72.00	71.00	71.00	9,986
2021-12-17	73.00	73.00	71.50	71.50	55,602
2021-12-16	73.00	73.00	73.00	73.00	14,780
2021-12-15	72.00	72.50	72.00	72.50	47,501
2021-12-14	71.00	72.00	71.00	72.00	28,414
2021-12-13	70.50	69.00	69.00	69.00	95,436
2021-12-10	69.50	70.50	69.50	70.50	13,424
2021-12-09	70.50	69.50	68.50	69.50	97,649
2021-12-08	72.50	73.00	70.50	70.50	120,243
2021-12-07	75.00	75.00	72.50	72.50	29,139
2021-12-06	75.00	75.00	73.00	73.00	39,185
2021-12-03	75.25	75.25	75.00	75.00	11,467
2021-12-02	75.50	75.50	75.25	75.25	33,594
2021-12-01	75.50	75.50	75.50	75.50	7,684
2021-11-30	75.00	75.50	75.00	75.50	64,849
2021-11-29	74.50	75.50	74.50	75.50	13,675
2021-11-26	74.25	73.00	73.00	74.50	35,231
2021-11-25	76.00	76.00	76.00	76.00	2,990
2021-11-24	74.00	76.00	74.00	76.00	323,447
2021-11-23	74.50	74.50	74.50	74.50	53,127
2021-11-22	74.75	75.00	75.00	75.00	49,363
2021-11-19	75.00	75.00	75.00	74.75	87,429
2021-11-18	74.75	75.00	75.00	74.75	65,752
2021-11-17	74.75	74.75	74.75	74.75	50,570
2021-11-16	74.75	74.75	74.75	74.75	71,956
2021-11-15	74.75	74.75	74.75	74.75	13,893
2021-11-12	75.25	75.25	74.75	74.75	59,175
2021-11-11	75.25	75.50	75.50	75.25	46,968
2021-11-10	78.25	78.50	76.00	76.00	152,050
2021-11-09	80.25	77.50	77.50	77.50	38,088
2021-11-08	78.50	80.25	78.50	80.25	45,390
2021-11-05	79.75	77.50	77.50	77.50	25,744
2021-11-04	79.75	79.75	79.75	79.75	14,370
2021-11-03	79.75	79.75	79.75	79.75	35,590
2021-11-02	79.50	81.50	81.50	81.50	67,825
2021-11-01	79.50	79.50	79.50	79.50	121,736
2021-10-29	79.75	79.75	79.75	79.75	88,310
2021-10-28	79.75	79.75	79.75	79.75	46,589
2021-10-27	80.00	82.00	82.00	82.00	33,597
2021-10-26	79.00	80.00	79.00	80.00	45,087
2021-10-25	79.50	79.50	79.00	79.00	13,261
2021-10-22	79.75	80.00	79.50	79.50	326
2021-10-21	78.00	81.00	79.25	79.75	140,163
2021-10-20	77.75	78.00	77.00	78.00	30,144
2021-10-19	77.75	77.75	77.75	77.75	16,073
2021-10-18	77.75	78.50	77.75	78.50	123,204
2021-10-15	77.25	77.00	77.00	77.00	25,449
2021-10-14	77.75	77.75	77.25	77.25	31,147
2021-10-13	76.75	77.75	75.50	77.75	45,567
2021-10-12	77.50	77.50	76.75	76.75	26,847
2021-10-11	78.25	78.50	77.50	77.50	220,541
2021-10-08	77.00	77.50	77.50	77.50	74,923
2021-10-07	74.50	76.00	74.50	75.00	15,718
2021-10-06	75.50	75.50	74.50	74.50	27,027
2021-10-05	76.50	76.50	76.00	76.00	12,782
2021-10-04	78.00	78.50	75.50	77.25	112,207
2021-10-01	77.50	78.00	77.00	77.00	46,895
2021-09-30	76.75	78.50	76.75	78.50	48,529
2021-09-29	79.50	79.50	76.00	76.00	89,549
2021-09-28	81.00	81.00	78.00	79.50	101,707
2021-09-27	81.50	81.50	81.00	81.00	22,492
2021-09-24	81.50	81.50	80.00	81.50	35,516
2021-09-23	82.00	82.00	81.00	81.50	35,202
2021-09-22	81.50	85.00	81.50	82.00	72,615
2021-09-21	80.50	81.50	80.50	81.50	101,407
2021-09-20	84.00	84.00	80.50	80.50	79,105
2021-09-17	83.50	84.00	83.50	83.75	31,552
2021-09-16	83.50	83.50	83.00	83.50	90,237
2021-09-15	84.00	84.25	83.50	83.50	38,510
2021-09-14	85.00	85.00	84.00	84.50	107,488
2021-09-13	84.75	85.50	84.75	85.00	129,213
2021-09-10	87.00	88.00	84.75	84.75	115,254
2021-09-09	82.50	87.50	85.50	86.00	761,772
2021-09-08	78.75	82.50	78.75	82.00	205,294
2021-09-07	77.00	78.75	77.00	78.75	209,390
2021-09-06	76.00	78.50	78.00	78.00	392,954
2021-09-03	76.50	77.00	77.00	77.00	175,766
2021-09-02	76.25	76.50	76.00	76.50	174,333
2021-09-01	75.75	76.25	74.50	74.50	201,042
2021-08-31	73.75	76.00	73.75	76.00	195,411
2021-08-30	73.75	73.75	73.75	73.75	0
2021-08-27	73.75	73.75	73.75	73.75	74,235
2021-08-26	73.75	74.00	74.00	74.00	44,451
2021-08-25	73.75	73.75	73.75	73.75	128,602
2021-08-24	73.75	73.75	73.75	73.75	39,162
2021-08-23	73.50	73.75	73.50	73.75	52,102
2021-08-20	72.50	73.50	72.50	73.50	58,704
2021-08-19	70.50	73.00	69.75	72.50	114,445
2021-08-18	70.50	70.50	70.50	70.50	91,822
2021-08-17	70.25	70.00	70.00	70.50	55,131
2021-08-16	71.25	69.00	69.00	69.00	97,097
2021-08-13	68.25	71.25	68.00	71.25	177,555
2021-08-12	69.00	70.00	69.00	69.00	89,457
2021-08-11	71.25	71.50	67.50	67.50	184,860
2021-08-10	72.00	71.75	70.00	71.25	38,503
2021-08-09	72.00	72.00	72.00	72.00	46,618
2021-08-06	71.50	72.00	71.50	72.00	16,942
2021-08-05	70.00	70.50	70.00	70.50	973,461
2021-08-04	69.50	69.50	69.50	70.00	178,867
2021-08-03	69.75	70.50	69.00	69.00	76,693
2021-08-02	70.75	71.00	68.50	68.50	227,593
2021-07-30	73.50	73.75	70.75	70.75	19,493
2021-07-29	74.50	74.50	73.50	73.50	16,797
2021-07-28	74.50	75.00	74.50	75.00	31,423
2021-07-27	75.00	75.00	74.50	74.50	61,902
2021-07-26	73.50	75.00	73.50	75.00	23,485
2021-07-23	74.50	74.50	74.00	74.00	23,490
2021-07-22	74.75	74.75	74.50	74.50	28,049
2021-07-21	75.50	75.50	74.50	74.50	38,138
2021-07-20	74.50	75.50	74.50	75.50	22,000
2021-07-19	75.00	75.00	74.50	74.50	19,961
2021-07-16	76.50	76.50	75.50	75.50	41,361
2021-07-15	76.50	76.75	76.50	76.50	77,240
2021-07-14	76.50	76.50	76.50	76.50	19,622
2021-07-13	74.00	76.25	74.00	76.25	53,053
2021-07-12	73.50	74.50	73.50	74.50	15,743
2021-07-09	75.00	76.00	73.50	73.50	61,711
2021-07-08	77.00	77.00	75.00	75.00	16,783
2021-07-07	77.00	77.50	77.00	77.00	31,886
2021-07-06	77.50	77.50	77.00	77.00	49,848
2021-07-05	77.50	77.50	75.75	77.50	72,201
2021-07-02	77.50	77.50	77.50	77.50	68,488
2021-07-01	76.00	77.50	76.00	77.50	35,026
2021-06-30	75.25	76.50	74.50	76.00	42,464
2021-06-29	76.50	77.50	75.25	75.25	62,135
2021-06-28	77.50	77.50	77.50	77.50	10,652
2021-06-25	77.00	77.50	75.50	77.50	5,167
2021-06-24	77.50	77.50	77.00	77.00	96,229
2021-06-23	77.00	77.50	77.00	77.50	32,780
2021-06-22	77.00	77.00	77.00	77.00	57,712
2021-06-21	76.25	77.00	75.50	77.00	25,138
2021-06-18	76.50	76.50	76.50	76.50	19,322
2021-06-17	76.00	78.00	76.50	76.50	118,351
2021-06-16	77.75	78.00	77.00	77.00	142,542
2021-06-15	77.75	77.75	77.75	77.75	2,500
2021-06-14	77.75	77.75	77.75	77.75	63,282
2021-06-11	77.75	76.50	76.00	76.50	209,456
2021-06-10	77.50	76.00	76.00	76.00	44,521
2021-06-09	77.50	77.50	76.50	77.50	7,794
2021-06-08	77.00	77.50	77.00	77.50	110,563
2021-06-07	77.50	77.50	77.00	77.00	48,497
2021-06-04	77.50	77.50	76.50	77.50	44,565
2021-06-03	74.00	77.50	74.00	77.50	80,973
2021-06-02	77.75	77.75	77.75	77.75	25,643
2021-06-01	77.75	77.75	77.75	77.75	60,205
2021-05-28	77.75	77.00	77.00	77.75	29,489
2021-05-27	77.50	77.75	77.50	77.75	66,236
2021-05-26	77.50	77.50	77.50	77.50	18,983
2021-05-25	77.00	77.50	77.00	77.50	18,137
2021-05-24	77.00	77.00	77.00	77.00	16,801
2021-05-21	77.00	77.50	76.50	77.00	266,246
2021-05-20	77.00	77.00	77.00	77.00	73,648
2021-05-19	77.25	78.00	76.00	76.00	65,560
2021-05-18	76.50	77.50	76.50	77.50	42,321
2021-05-17	75.50	76.50	75.00	76.50	22,286
2021-05-14	77.00	77.00	76.00	77.00	2,905
2021-05-13	76.00	77.00	76.00	77.00	59,944
2021-05-12	76.00	77.50	76.00	76.00	47,287
2021-05-11	76.00	76.50	76.00	76.00	38,364
2021-05-10	78.00	81.00	77.00	77.00	455,216
2021-05-07	77.00	78.00	77.00	78.00	90,270
2021-05-06	76.50	77.00	76.00	77.00	54,384
2021-05-05	76.50	76.50	76.25	76.25	76,036
2021-05-04	76.50	76.50	76.50	76.50	165,408
2021-04-30	76.50	76.50	76.50	76.50	17,318
2021-04-29	76.50	76.50	76.50	76.50	49,402
2021-04-28	76.50	76.50	76.50	76.50	58,828
2021-04-27	76.50	80.00	80.00	78.00	286,837
2021-04-26	76.00	76.50	73.00	76.50	39,547
2021-04-23	77.50	77.50	77.25	77.25	137,858
2021-04-22	78.00	78.00	78.00	78.00	90,416
2021-04-21	77.75	78.00	77.75	78.00	85,383
2021-04-20	79.00	79.00	77.75	77.75	108,954
2021-04-19	78.50	79.00	78.50	78.75	28,609
2021-04-16	77.50	78.50	77.50	78.50	191,730
2021-04-15	77.50	77.50	77.50	77.50	445,297
2021-04-14	77.50	81.00	76.50	77.50	208,768
2021-04-13	78.00	78.00	77.00	77.50	133,620
2021-04-12	78.00	80.00	79.00	79.00	101,306
2021-04-09	77.50	78.50	77.00	78.00	156,180
2021-04-08	75.00	76.50	73.00	76.50	151,752
2021-04-07	74.25	74.50	73.75	74.50	113,400
2021-04-06	72.50	72.50	72.50	74.25	127,234
2021-04-01	72.50	72.50	72.50	72.50	158,571
2021-03-31	72.50	72.50	72.50	72.50	37,115
2021-03-30	72.25	72.50	72.25	72.50	61,540
2021-03-29	73.25	73.25	72.25	72.25	130,607
2021-03-26	73.00	73.25	73.00	73.25	33,450
2021-03-25	73.00	73.00	73.00	73.00	22,629
2021-03-24	73.00	73.00	73.00	73.00	13,218
2021-03-23	72.50	73.00	72.50	73.00	163,062
2021-03-22	72.50	72.50	72.50	72.50	17,616
2021-03-19	72.50	73.00	72.50	73.00	13,983
2021-03-18	73.50	73.50	72.00	73.00	71,705
2021-03-17	72.50	72.50	72.50	72.50	57,769
2021-03-16	71.75	72.50	71.75	72.50	101,921
2021-03-15	73.00	73.00	72.50	71.75	193,448
2021-03-12	72.25	72.50	72.00	72.50	113,103
2021-03-11	72.75	72.75	72.75	72.75	209,405
2021-03-10	71.00	72.75	71.00	72.75	69,421
2021-03-09	71.50	72.50	71.50	71.50	63,461
2021-03-08	71.00	71.50	71.00	71.50	79,344
2021-03-05	71.50	72.25	71.50	72.25	234,057
2021-03-04	71.00	71.50	70.00	71.50	149,904
2021-03-03	70.50	73.00	71.00	71.50	95,474
2021-03-02	70.50	70.50	70.50	70.50	190,851
2021-03-01	72.00	72.00	71.00	71.00	208,338
2021-02-26	70.25	72.00	72.00	72.00	95,209
2021-02-25	73.50	73.50	72.50	73.00	84,174
2021-02-24	72.75	74.50	73.50	73.50	115,495
2021-02-23	72.75	72.75	71.00	72.75	79,655
2021-02-22	72.00	71.50	71.50	71.50	147,323
2021-02-19	71.75	72.00	72.00	72.00	292,189
2021-02-18	71.75	71.75	71.75	71.75	137,022
2021-02-17	72.50	72.50	72.00	72.00	371,972
2021-02-16	72.25	72.75	72.25	72.50	536,701
2021-02-15	71.00	72.25	71.00	72.25	190,759
2021-02-12	70.50	72.00	70.50	71.00	110,594
2021-02-11	72.50	72.50	70.50	70.50	150,779
2021-02-10	71.50	73.00	72.25	72.25	247,230
2021-02-09	70.50	73.00	73.00	73.00	279,169
2021-02-08	71.00	71.00	70.00	71.00	517,199
2021-02-05	69.00	75.00	67.50	71.00	685,947
2021-02-04	64.00	65.75	63.75	65.75	60,969
2021-02-03	64.00	64.00	64.00	64.00	13,986
2021-02-02	63.00	63.00	63.00	63.00	47,773
2021-02-01	63.00	61.50	61.50	61.50	80,500
2021-01-29	64.00	65.00	63.50	63.50	50,879
2021-01-28	64.00	64.00	63.00	64.00	79,474
2021-01-27	66.50	66.50	64.50	64.75	103,247
2021-01-26	66.50	66.50	66.50	66.50	128,717
2021-01-25	66.50	68.50	66.50	66.50	177,082
2021-01-22	66.75	67.00	67.00	67.50	99,570
2021-01-21	66.25	66.50	66.50	66.50	39,296
2021-01-20	67.50	67.50	65.50	65.50	90,010
2021-01-19	62.75	64.50	63.75	64.25	70,576
2021-01-18	61.75	63.50	63.50	63.50	10,161
2021-01-15	62.75	63.50	63.00	63.00	165,659
2021-01-14	61.50	62.50	62.50	62.25	93,864
2021-01-13	60.00	61.50	59.00	61.50	69,960
2021-01-12	60.75	60.75	58.50	60.00	85,229
2021-01-11	62.00	62.00	60.75	61.00	152,043
2021-01-08	61.00	61.25	60.75	60.75	180,265
2021-01-07	61.25	61.25	60.00	61.00	112,397
2021-01-06	61.00	61.25	61.00	61.25	35,641
2021-01-05	61.00	61.00	61.00	61.00	31,640
2021-01-04	58.00	61.00	58.00	61.00	104,651
2020-12-31	60.50	60.50	58.75	59.00	913,130
2020-12-30	60.00	60.00	60.00	60.00	313,530
2020-12-29	60.75	60.75	59.50	59.50	351,092
2020-12-24	60.00	62.00	60.00	60.00	30,939
2020-12-23	55.50	58.00	55.50	58.00	96,299
2020-12-22	57.50	58.00	57.50	57.75	48,523
2020-12-21	58.00	59.00	59.00	59.00	77,607
2020-12-18	57.75	58.50	57.75	58.50	241,355
2020-12-17	59.00	59.00	58.00	58.00	117,976
2020-12-16	58.25	58.25	58.25	58.25	82,375
2020-12-15	58.50	58.75	58.25	58.25	73,746
2020-12-14	60.00	59.00	59.00	59.00	63,362
2020-12-11	60.00	60.00	58.50	58.50	283,776
2020-12-10	60.00	60.00	59.25	60.00	25,628
2020-12-09	59.50	59.50	59.50	59.50	60,119
2020-12-08	59.50	59.50	59.50	59.50	32,472
2020-12-07	59.50	59.50	59.25	59.25	83,797
2020-12-04	59.25	59.50	59.25	59.50	100,988
2020-12-03	60.50	60.50	60.50	60.50	292,544
2020-12-02	59.00	60.50	59.00	60.50	180,910
2020-12-01	60.25	60.25	58.00	58.00	9,957
2020-11-30	60.50	60.00	60.00	60.00	429,202
2020-11-27	60.25	60.25	60.25	60.25	64,559
2020-11-26	59.50	61.00	61.00	60.25	174,107
2020-11-25	59.50	59.50	59.50	59.50	82,899
2020-11-24	59.25	59.50	59.25	59.50	22,123
2020-11-23	58.25	59.25	58.25	59.25	69,029
2020-11-20	56.50	57.00	56.50	56.50	91,710
2020-11-19	57.00	58.00	56.25	56.50	46,226
2020-11-18	57.50	57.00	57.00	58.00	125,322
2020-11-17	57.75	58.50	57.75	58.50	49,642
2020-11-16	57.50	58.00	57.50	58.00	39,637
2020-11-13	56.75	58.00	58.00	57.50	88,473
2020-11-12	57.75	58.50	57.50	57.50	97,008
2020-11-11	58.25	58.25	58.25	58.25	41,346
2020-11-10	58.25	58.50	58.25	58.25	130,083
2020-11-09	57.25	57.75	57.25	57.75	236,204
2020-11-06	56.00	57.25	55.75	57.25	169,189
2020-11-05	57.25	57.25	57.00	57.25	320,624
2020-11-04	57.25	57.25	57.25	57.25	5,045
2020-11-03	56.75	57.25	56.75	57.25	107,760
2020-11-02	56.50	56.75	56.00	56.75	42,120
2020-10-30	56.50	56.50	56.50	56.50	8,598
2020-10-29	56.25	56.50	56.00	56.50	31,821
2020-10-28	56.50	56.50	56.00	56.25	14,547
2020-10-27	55.50	56.50	55.50	56.50	46,282
2020-10-26	55.75	56.50	55.50	56.50	54,165
2020-10-23	56.00	56.50	56.00	56.50	135,638
2020-10-22	55.75	55.75	55.75	55.75	10,728
2020-10-21	54.50	55.75	54.50	55.75	28,092
2020-10-20	55.75	55.75	55.00	55.00	72,768
2020-10-16	53.75	54.50	53.75	54.50	21,478
2020-10-15	53.00	53.50	53.00	53.50	106,000
2020-10-14	54.00	54.50	53.00	53.00	29,982
2020-10-13	54.00	54.00	54.00	54.00	22,542
2020-10-12	54.00	54.25	54.00	54.00	152,503
2020-10-09	52.75	54.00	52.75	54.00	118,045
2020-10-08	51.25	52.75	51.25	52.75	29,989
2020-10-07	51.50	51.00	51.00	51.00	75,270
2020-10-06	50.50	51.00	50.50	51.00	94,070
2020-10-05	49.50	50.00	49.80	50.00	164,620
2020-10-02	48.00	49.00	48.00	49.00	10,000
2020-10-01	47.00	49.00	47.00	49.00	87,383
2020-09-30	48.00	48.50	47.00	47.00	32,525
2020-09-29	50.00	50.00	48.50	48.50	20,135
2020-09-28	49.50	50.00	49.50	50.00	149,915
2020-09-25	48.50	50.00	47.50	49.00	9,956
2020-09-24	49.00	50.00	48.50	48.50	0
2020-09-23	49.00	50.00	49.00	50.00	0
2020-09-22	49.50	49.50	49.00	49.00	12,787
2020-09-21	53.00	53.00	50.50	51.00	20,282
2020-09-18	52.00	53.00	52.00	53.00	29,478
2020-09-17	52.00	52.00	52.00	52.00	3,410
2020-09-16	53.00	53.00	51.00	52.00	30,458
2020-09-15	53.00	53.00	53.00	53.00	12,317
2020-09-14	51.50	53.00	50.00	53.00	14,994
2020-09-11	51.00	51.00	51.00	51.00	172,856
2020-09-10	50.50	51.00	50.50	50.50	27,072
2020-09-09	50.50	50.50	50.50	50.50	17,278
2020-09-08	50.00	50.50	49.50	50.50	69,742
2020-09-07	48.00	50.00	48.00	50.00	68,767
2020-09-04	47.50	49.00	47.00	49.00	30,057
2020-09-03	49.00	49.00	48.00	48.00	21,530
2020-09-02	49.00	49.00	49.00	49.00	13,112
2020-09-01	51.00	52.00	49.00	49.00	116,834
2020-08-28	49.50	51.00	49.50	51.00	75,817
2020-08-27	50.50	50.50	49.50	49.50	85,837
2020-08-26	51.00	51.00	50.00	50.50	48,390
2020-08-25	50.50	51.00	50.50	51.00	16,603
2020-08-24	49.00	50.50	49.00	50.50	33,959
2020-08-21	48.50	50.50	48.50	49.00	14,031
2020-08-20	49.50	50.00	48.25	48.50	196
2020-08-19	49.00	50.00	49.00	50.00	1,476
2020-08-18	49.00	49.00	49.00	49.00	14,244
2020-08-17	49.50	49.50	49.50	49.50	100
2020-08-14	49.00	50.00	49.00	49.50	77,822
2020-08-13	49.00	49.00	49.00	49.00	28,150
2020-08-12	49.00	49.00	49.00	49.00	33,528
2020-08-11	49.00	49.00	49.00	49.00	26,301
2020-08-10	48.75	50.50	48.75	49.00	46,822
2020-08-07	45.50	48.75	44.00	48.75	79,193
2020-08-06	47.50	50.00	46.50	46.50	145,976
2020-08-05	48.00	48.00	47.50	47.50	16,487
2020-08-04	48.00	48.00	48.00	48.00	60,213
2020-08-03	46.00	48.00	46.00	48.00	47,973
2020-07-31	46.50	46.50	45.50	46.00	4,793
2020-07-30	45.00	46.50	44.00	46.00	27,019
2020-07-29	46.50	46.50	46.00	46.00	26,039
2020-07-28	48.25	49.00	47.00	47.00	112,194
2020-07-27	48.75	48.75	46.00	48.25	51,065
2020-07-24	48.75	48.75	48.75	48.75	10,000
2020-07-23	48.75	48.75	48.75	48.75	28,739
2020-07-22	48.25	48.75	48.25	48.75	10,203
2020-07-21	48.25	49.25	48.25	48.25	82,551
2020-07-20	48.25	48.25	48.25	49.25	6,064
2020-07-17	49.25	49.75	48.75	49.25	7,035
2020-07-16	49.25	49.25	49.25	49.25	51,928
2020-07-15	49.75	49.75	49.00	49.25	22,500
2020-07-14	49.25	49.25	49.25	49.25	16,093
2020-07-13	48.50	49.25	45.00	49.25	99,142
2020-07-10	47.50	48.25	47.50	48.25	64,463
2020-07-09	48.50	49.00	48.25	48.25	12,624
2020-07-08	45.50	48.50	45.50	48.50	49,843
2020-07-07	47.50	47.50	46.80	46.80	62,038
2020-07-06	51.00	51.00	48.50	48.50	42,866
2020-07-03	50.00	50.00	50.00	50.00	6,217
2020-07-02	50.00	50.00	47.50	50.00	36,757
2020-07-01	51.50	51.50	48.50	50.50	82,046
2020-06-30	50.00	51.50	50.00	50.00	59,537
2020-06-29	49.50	51.00	49.50	49.50	40,862
2020-06-26	50.00	51.00	49.50	50.00	9,434
2020-06-25	50.50	51.00	50.00	50.50	12,827
2020-06-24	52.00	52.30	51.30	53.00	10,630
2020-06-23	53.00	50.00	50.00	53.00	9,997
2020-06-22	52.50	52.50	52.50	52.50	14,019
2020-06-19	52.50	52.50	52.50	52.50	20,749
2020-06-18	52.50	52.50	52.50	52.50	18,174
2020-06-17	52.50	52.50	52.50	52.50	7,418
2020-06-16	52.50	48.20	48.20	52.50	8,307
2020-06-15	51.10	51.50	50.90	51.50	71,627
2020-06-12	52.50	52.50	51.50	51.50	15,685
2020-06-11	52.50	52.50	52.50	52.50	22,098
2020-06-10	53.00	53.50	53.00	53.50	10,423
2020-06-09	53.00	53.00	52.50	52.50	40,315
2020-06-08	50.00	53.00	50.00	53.00	59,507
2020-06-05	52.50	53.50	52.50	52.50	49,996
2020-06-04	52.00	52.00	52.00	52.00	27,000
2020-06-03	53.50	53.50	51.50	52.00	79,051
2020-06-02	53.50	53.50	53.50	53.50	24,664
2020-06-01	53.50	53.50	53.50	53.50	15,555
2020-05-29	53.00	53.00	53.00	53.00	6,921
2020-05-28	53.00	53.00	53.00	53.00	29,311
2020-05-27	49.50	51.00	46.00	49.50	91,369
2020-05-26	46.50	46.00	46.00	49.50	304,731
2020-05-22	46.50	46.50	46.50	46.50	44,149
2020-05-21	46.50	46.50	46.50	46.50	29,470
2020-05-20	48.00	48.00	46.50	46.50	39,858
2020-05-19	48.50	48.50	47.50	48.00	28,145
2020-05-18	49.50	49.50	48.00	48.50	67,805
2020-05-15	50.00	50.50	49.50	49.50	42,240
2020-05-14	50.00	50.00	48.20	50.00	25,763
2020-05-13	51.00	51.00	50.50	50.50	114,758
2020-05-12	51.40	51.40	51.40	51.40	43,027
2020-05-11	52.00	52.00	51.50	51.50	49,368
2020-05-07	52.00	52.00	52.00	52.00	10,532
2020-05-06	52.00	52.00	52.00	52.00	23,602
2020-05-05	52.00	52.00	52.00	52.00	6,007
2020-05-04	53.10	53.10	48.20	51.00	54,305
2020-05-01	50.50	50.60	50.50	50.60	16,973
2020-04-30	50.00	50.50	50.00	50.00	11,055
2020-04-29	48.50	50.00	48.50	50.00	66,998
2020-04-28	48.50	49.50	48.50	48.50	109,884
2020-04-27	48.50	48.50	48.50	48.50	122,956
2020-04-24	48.50	48.50	48.50	48.50	25,551
2020-04-23	48.50	48.50	48.50	48.50	16,030
2020-04-22	49.00	49.00	48.50	49.00	25,066
2020-04-21	49.00	49.00	49.00	49.00	41,835
2020-04-20	48.00	49.00	48.00	49.00	82,322
2020-04-17	48.00	48.00	48.00	48.00	23,299
2020-04-16	47.00	47.00	47.00	47.00	19,433
2020-04-15	48.00	48.00	47.00	47.00	77,052
2020-04-14	47.00	48.00	47.00	47.00	83,202
2020-04-09	45.50	47.00	45.50	47.00	85,697
2020-04-08	44.00	45.50	44.00	45.50	25,899
2020-04-07	44.00	44.50	44.00	44.00	31,485
2020-04-06	44.00	44.00	44.00	43.50	63,711
2020-04-03	43.50	43.50	43.50	43.20	0
2020-04-03	43.50	43.50	43.50	43.50	12,689
2020-04-02	43.00	43.20	43.20	43.20	17,839
2020-04-02	43.00	43.00	43.00	43.00	3,553
2020-04-01	43.00	43.00	43.00	43.00	18,243
2020-04-01	43.00	43.00	43.00	43.00	6,248
2020-03-31	43.00	43.00	43.00	43.00	53,332
2020-03-30	43.00	43.00	43.00	43.00	101,000
2020-03-27	43.00	43.00	43.00	43.00	18,102
2020-03-26	42.00	43.00	42.00	42.00	18,502
2020-03-25	41.50	43.00	41.50	41.50	64,825
2020-03-24	41.00	41.00	40.50	40.00	19,363
2020-03-23	39.50	39.50	37.50	42.00	16,389
2020-03-20	36.00	42.50	36.00	36.00	48,738
2020-03-19	41.00	41.00	36.00	39.50	70,501
2020-03-18	44.80	44.80	44.50	45.50	2,239
2020-03-17	47.00	47.00	46.50	46.50	0
2020-03-16	50.00	50.00	47.85	51.30	24,207
2020-03-13	53.50	53.50	51.05	52.00	41,278
2020-03-12	56.00	56.00	54.00	58.50	52,188
2020-03-11	61.75	62.50	61.75	61.50	22,782
2020-03-10	62.00	63.00	62.00	61.75	36,242
2020-03-09	62.00	62.50	61.75	66.00	24,804
2020-03-06	66.50	66.50	65.50	66.00	88,438
2020-03-05	68.00	68.00	66.50	67.50	13,582
2020-03-04	63.75	67.50	63.75	63.75	19,644
2020-03-03	63.00	65.00	63.00	63.00	55,023
2020-03-02	63.50	63.50	62.50	63.00	46,665
2020-02-28	68.00	68.00	63.00	68.50	74,614
2020-02-27	69.00	69.00	68.50	69.50	59,119
2020-02-26	72.50	72.50	70.50	72.50	50,499
2020-02-25	73.50	73.50	73.50	73.50	19,087
2020-02-24	73.00	73.50	73.00	73.00	31,073
2020-02-21	74.50	74.50	73.00	73.00	35,907
2020-02-20	75.00	75.00	75.00	75.00	4,247
2020-02-19	75.00	75.00	75.00	75.00	2,400
2020-02-18	74.50	74.50	74.50	74.50	23,372
2020-02-17	74.50	75.00	74.50	75.00	48,639
2020-02-14	73.50	73.50	72.50	73.50	110,218
2020-02-13	75.00	75.00	74.00	74.00	5,491
2020-02-12	72.50	75.00	72.50	75.00	68,009
2020-02-11	73.00	73.00	72.50	72.50	24,622
2020-02-10	72.50	72.50	72.50	72.50	32,580
2020-02-07	72.75	72.75	72.50	72.50	12,858
2020-02-06	72.75	73.00	72.75	72.75	15,500
2020-02-05	72.00	72.50	72.00	72.50	18,953
2020-02-04	72.00	72.25	72.00	72.00	20,849
2020-02-03	72.25	72.25	72.00	72.00	44,774
2020-01-31	72.50	72.50	72.25	72.50	13,698
2020-01-30	75.00	75.00	72.50	72.50	74,486
2020-01-29	76.00	76.00	75.00	75.50	39,731
2020-01-28	75.50	76.00	75.50	76.00	59,152
2020-01-27	77.50	77.50	75.00	75.75	44,034
2020-01-24	78.50	78.50	78.00	78.50	62,262
2020-01-23	78.00	78.50	77.00	78.25	62,060
2020-01-22	77.50	78.50	77.50	78.00	66,110
2020-01-21	78.00	78.00	77.50	77.50	70,501
2020-01-20	77.75	77.00	76.50	78.00	228,416
2020-01-17	78.00	78.00	77.50	77.75	34,504
2020-01-16	75.00	77.50	75.00	77.50	31,184
2020-01-15	74.25	75.50	73.25	74.00	71,188
2020-01-14	75.75	75.75	75.00	75.00	53,962
2020-01-13	76.50	74.00	74.00	75.75	149,538
2020-01-10	77.50	77.50	76.50	76.50	70,802
2020-01-09	77.50	78.00	76.25	77.50	108,598
2020-01-08	76.50	77.50	76.50	77.50	74,907
2020-01-07	76.00	77.50	75.50	76.50	124,097
2020-01-06	75.50	77.00	75.25	76.00	47,681
2020-01-03	75.50	77.50	75.50	76.00	108,019
2020-01-02	74.50	75.50	74.50	75.50	170,692
2019-12-31	74.00	76.25	73.75	75.00	173,707
2019-12-30	74.50	76.00	74.00	74.00	451,065
2019-12-27	70.25	76.00	73.00	74.00	1,034,468
2019-12-24	68.25	68.25	68.25	68.25	18,959
2019-12-23	68.25	68.50	67.75	68.25	32,462
2019-12-20	69.50	69.50	68.25	68.25	43,856
2019-12-19	70.00	70.00	69.50	69.50	22,077
2019-12-18	70.25	70.25	70.00	70.00	22,183
2019-12-17	70.50	70.50	70.25	70.25	87,433
2019-12-16	70.00	70.50	70.00	70.50	106,352
2019-12-13	69.00	70.00	68.75	70.00	104,456
2019-12-12	68.25	68.25	68.25	68.25	24,932
2019-12-11	65.50	68.50	68.50	68.25	130,245
2019-12-10	66.00	66.25	65.50	65.50	54,620
2019-12-09	65.50	66.00	65.50	66.00	19,438
2019-12-06	66.00	66.00	66.00	66.00	0
2019-12-05	65.50	66.00	65.50	65.50	2,000
2019-12-04	65.75	66.00	65.50	65.50	6,574
2019-12-03	65.50	66.00	65.50	65.75	81,215
2019-12-02	65.00	66.00	65.00	65.50	54,912
2019-11-29	65.00	65.00	65.00	65.00	4,700
2019-11-28	65.00	65.25	65.00	65.25	6,044
2019-11-27	64.75	65.00	64.75	65.00	64,624
2019-11-26	65.50	65.75	64.75	64.75	69,625
2019-11-25	65.50	65.50	65.25	65.50	33,808
2019-11-22	65.50	65.50	65.50	65.50	7,295
2019-11-21	66.25	66.25	65.50	65.50	18,047
2019-11-20	66.75	66.75	66.25	66.25	24,844
2019-11-19	64.50	66.75	64.50	66.50	37,028
2019-11-18	63.00	64.75	63.00	64.50	27,294
2019-11-15	62.25	63.50	62.00	63.50	50,318
2019-11-14	63.75	63.75	60.50	62.75	168,322
2019-11-13	66.00	66.00	63.75	63.75	24,937
2019-11-12	66.25	66.25	66.25	66.25	356
2019-11-11	66.25	66.25	66.25	66.25	12,359
2019-11-08	66.25	66.25	66.25	66.25	1,590
2019-11-07	66.00	66.25	66.00	66.25	14,583
2019-11-06	66.00	66.25	65.50	65.50	23,450
2019-11-05	64.75	66.00	64.75	66.00	39,325
2019-11-04	64.25	64.75	64.25	64.75	21,094
2019-11-01	64.25	64.25	64.25	64.25	6,132
2019-10-31	64.50	64.50	64.25	64.25	3,098
2019-10-30	64.00	64.00	64.00	64.00	7,490
2019-10-29	64.25	64.25	64.00	64.25	9,992
2019-10-28	64.25	64.25	64.25	64.25	2,308
2019-10-25	64.75	64.75	64.25	64.25	2,093
2019-10-24	61.75	65.00	61.75	64.75	109,399
2019-10-23	61.50	61.75	61.50	61.75	50,867
2019-10-22	61.50	61.50	61.50	61.50	89,840
2019-10-21	61.50	61.75	61.50	61.75	84,784
2019-10-18	62.25	62.25	61.25	61.50	59,430
2019-10-17	62.75	62.75	62.25	62.25	23,753
2019-10-16	62.75	62.75	62.75	62.75	19,390
2019-10-15	62.75	62.75	62.75	62.75	22,676
2019-10-14	63.50	63.50	62.50	62.50	10,122
2019-10-11	63.50	63.50	63.50	63.50	35,821
2019-10-10	64.50	64.50	63.50	64.50	31,892
2019-10-09	64.50	64.50	64.50	64.50	11,933
2019-10-08	64.50	64.50	64.50	64.50	11,502
2019-10-07	63.50	64.50	63.50	64.50	33,375
2019-10-04	65.50	65.50	63.50	63.50	28,332
2019-10-03	65.75	65.75	65.00	65.00	7,242
2019-10-02	66.50	66.50	65.50	65.75	53,119
2019-10-01	66.50	66.50	66.50	66.50	12,101
2019-09-30	67.00	67.00	66.50	66.50	18,010
2019-09-27	67.00	67.00	67.00	67.00	38,411
2019-09-26	67.50	68.00	65.50	67.00	25,169
2019-09-25	68.50	68.50	66.50	67.50	23,652
2019-09-24	70.00	70.00	67.50	68.50	24,975
2019-09-23	70.75	70.75	69.00	70.00	27,755
2019-09-20	70.25	70.75	70.25	70.75	17,029
2019-09-19	70.25	70.25	70.25	70.25	6,571
2019-09-18	69.00	69.75	69.00	69.75	100,864
2019-09-17	68.50	69.00	68.50	69.00	97,568
2019-09-16	65.50	68.50	65.50	68.50	133,812
2019-09-13	64.50	66.25	64.50	65.50	118,541
2019-09-12	64.50	64.50	64.50	64.50	44,508
2019-09-11	65.00	65.00	64.50	64.50	238,090
2019-09-10	64.50	65.00	64.50	65.00	4,462
2019-09-09	65.50	66.00	64.50	64.50	61,397
2019-09-06	65.50	65.50	65.50	65.50	12,000
2019-09-05	66.50	66.50	65.50	65.50	7,578
2019-09-04	66.00	66.00	66.00	66.00	235
2019-09-03	65.50	66.00	65.50	66.00	49,401
2019-09-02	66.00	66.00	65.50	65.50	2,195
2019-08-30	66.00	66.50	66.00	66.00	6,630
2019-08-29	65.00	66.00	65.00	65.00	24,740
2019-08-28	63.50	65.00	63.50	65.00	10,322
2019-08-27	63.50	63.50	63.50	63.50	2,499
2019-08-23	63.50	63.50	63.50	63.50	4,673
2019-08-22	64.00	64.00	63.50	63.50	17,517
2019-08-21	63.00	64.00	63.00	64.00	57,088
2019-08-20	63.00	63.00	63.00	63.00	27,297
2019-08-19	63.00	63.00	63.00	63.00	70,339
2019-08-16	62.00	63.00	60.00	63.00	35,624
2019-08-15	63.50	63.50	62.00	62.00	46,468
2019-08-14	64.00	64.00	63.50	63.50	40,531
2019-08-13	64.50	64.50	64.00	64.00	70,719
2019-08-12	64.00	64.75	64.00	64.50	27,940
2019-08-09	66.50	66.50	64.00	64.00	44,976
2019-08-08	67.00	67.25	67.00	67.00	86,143
2019-08-07	64.50	66.50	64.00	66.50	172,116
2019-08-06	65.00	65.00	64.50	64.50	40,414
2019-08-05	65.00	65.00	65.00	65.00	144,037
2019-08-02	66.00	66.50	65.00	66.50	48,938
2019-08-01	65.50	68.50	65.00	68.00	416,522
2019-07-31	67.00	67.00	65.50	65.50	79,225
2019-07-30	68.50	69.00	67.00	67.00	88,515
2019-07-29	69.00	69.00	68.50	68.50	198,425
2019-07-26	69.00	69.50	67.00	68.50	501,965
2019-07-25	63.00	69.00	63.00	68.00	525,191
2019-07-24	62.50	62.50	62.50	62.50	87,243
2019-07-23	62.50	64.00	64.00	62.50	143,478
2019-07-22	63.00	64.00	64.00	62.50	13,042
2019-07-19	63.50	63.50	63.00	63.50	44,144
2019-07-18	64.00	64.00	63.00	63.50	15,087
2019-07-17	64.50	64.50	63.50	64.00	31,617
2019-07-16	64.50	64.50	64.50	64.50	79,640
2019-07-15	64.50	64.50	64.50	64.50	56,728
2019-07-12	65.50	65.50	64.50	64.50	109,649
2019-07-11	66.00	66.00	65.50	65.50	86,191
2019-07-10	67.00	67.00	66.50	66.50	34,706
2019-07-09	67.00	67.00	67.00	67.00	25,998
2019-07-08	67.50	67.50	67.00	67.00	52,571
2019-07-05	67.50	67.50	67.50	67.50	7,497
2019-07-04	68.00	68.00	67.50	67.50	26,114
2019-07-03	68.00	68.00	68.00	68.00	18,116
2019-07-02	68.25	68.25	68.00	68.00	13,087
2019-07-01	68.50	68.50	68.25	68.25	15,924
2019-06-28	69.75	69.75	68.50	68.50	17,135
2019-06-27	69.75	70.00	69.75	69.75	57,854
2019-06-26	70.00	70.00	69.75	69.75	28,167
2019-06-25	70.00	70.00	69.75	70.00	57,583
2019-06-24	69.50	70.00	69.50	70.00	9,282
2019-06-21	70.25	70.25	69.50	70.25	17,710
2019-06-20	70.25	70.25	70.25	70.25	9,475
2019-06-19	70.75	70.75	70.25	70.25	12,062
2019-06-18	70.50	70.75	70.50	70.75	38,440
2019-06-17	69.75	71.00	69.75	70.50	28,485
2019-06-14	69.75	69.75	69.75	69.75	5,771
2019-06-13	69.25	69.75	69.25	69.75	83,629
2019-06-12	69.25	69.25	69.25	69.25	36,521
2019-06-11	69.00	69.25	69.00	69.25	12,646
2019-06-10	69.00	69.25	68.50	68.50	59,967
2019-06-07	69.25	69.25	69.00	69.00	74,821
2019-06-06	69.25	69.25	69.25	69.25	13,015
2019-06-05	69.25	69.25	69.25	69.25	23,519
2019-06-04	69.25	69.25	69.00	69.00	62,658
2019-06-03	69.25	69.25	69.25	69.25	43,459
2019-05-31	69.25	69.25	69.00	69.25	38,050
2019-05-30	69.25	69.25	69.25	69.25	30,231
2019-05-29	69.25	69.25	69.25	69.25	27,764
2019-05-28	69.50	69.50	69.00	69.25	37,555
2019-05-24	69.75	69.75	69.00	69.50	102,391
2019-05-23	70.75	70.75	70.50	70.50	18,320
2019-05-22	71.75	71.75	71.75	71.75	37,016
2019-05-21	72.25	72.25	72.25	72.25	33,413
2019-05-20	72.25	72.25	72.25	72.25	7,617
2019-05-17	73.00	73.50	72.00	72.25	567,667
2019-05-16	73.25	73.25	73.00	73.00	18,506
2019-05-15	73.25	73.25	73.25	73.25	3,265
2019-05-14	73.25	73.25	73.25	73.25	18,440
2019-05-13	73.25	73.25	72.75	73.25	34,081
2019-05-10	72.75	73.00	72.75	73.00	52,702
2019-05-09	72.00	72.75	72.00	72.75	140,532
2019-05-08	72.00	72.00	71.75	71.75	23,856
2019-05-07	72.50	72.50	72.00	72.00	52,191

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131