Gold Bul Share History

Gold Bul Share Price history. The following table shows end-of-day data GBS historical share prices for Gold Bul, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	216.25	216.60	215.07	213.86	3,793
2024-04-25	213.90	215.67	213.47	214.96	1,939
2024-04-24	214.45	215.90	213.09	214.77	14,709
2024-04-23	212.16	214.58	211.42	214.03	15,622
2024-04-22	217.10	217.71	214.97	215.17	5,883
2024-04-19	220.19	220.59	218.89	220.54	2,471
2024-04-18	219.25	219.82	218.90	219.68	1,765
2024-04-17	219.42	220.52	219.26	220.32	4,589
2024-04-16	218.77	220.07	218.08	219.30	2,899
2024-04-15	217.00	217.50	214.45	216.46	7,431
2024-04-12	220.58	223.86	218.43	220.61	5,100
2024-04-11	215.40	216.13	214.99	215.50	879
2024-04-10	217.09	217.11	212.66	215.42	4,367
2024-04-09	216.02	218.00	216.02	216.19	9,307
2024-04-08	215.18	215.92	213.73	214.79	2,104
2024-04-05	210.04	214.38	210.04	214.05	3,302
2024-04-04	211.66	211.74	210.57	211.37	5,366
2024-04-03	210.15	210.66	208.89	210.76	10,845
2024-04-02	207.84	209.54	207.71	207.89	9,335
2024-04-01	203.25	203.25	203.25	203.25	0
2024-03-29	203.25	203.25	203.25	203.25	0
2024-03-28	202.25	204.38	202.20	203.25	6,103
2024-03-27	200.90	202.17	200.62	202.02	4,905
2024-03-26	200.19	202.60	200.19	200.66	10,659
2024-03-25	199.65	200.87	199.55	200.70	6,006
2024-03-22	199.65	200.79	199.60	199.64	2,964
2024-03-21	203.35	203.45	199.97	200.74	5,119
2024-03-20	198.87	199.53	198.39	198.84	5,106
2024-03-19	198.65	198.77	198.10	198.71	2,323
2024-03-18	198.34	199.25	198.32	198.95	5,318
2024-03-15	199.70	200.10	198.96	199.39	2,662
2024-03-14	199.90	200.13	198.52	199.08	6,398
2024-03-13	199.06	200.43	198.94	200.37	4,537
2024-03-12	200.75	201.00	198.52	199.35	11,296
2024-03-11	201.16	201.26	200.37	201.01	1,619
2024-03-08	199.22	200.95	199.22	200.49	9,298
2024-03-07	198.84	199.34	198.35	198.93	3,956
2024-03-06	196.22	198.08	195.97	197.88	10,970
2024-03-05	195.02	197.22	195.02	196.03	8,129
2024-03-04	192.37	195.14	192.00	195.14	8,412
2024-03-01	188.65	190.32	188.31	191.26	4,363
2024-02-29	187.79	189.02	187.14	188.54	10,503
2024-02-28	186.94	187.70	186.79	187.51	1,900
2024-02-27	187.67	187.84	186.97	187.46	7,436
2024-02-26	187.56	187.57	186.86	185.72	2,536
2024-02-23	186.23	187.55	186.23	187.49	5,067
2024-02-22	187.27	187.56	186.35	186.48	1,785
2024-02-21	187.10	187.19	186.55	186.62	1,978
2024-02-20	186.45	187.17	186.45	186.98	855
2024-02-19	186.42	186.42	185.71	185.93	1,739
2024-02-16	184.90	185.45	184.03	185.22	2,586
2024-02-15	183.81	185.12	183.81	184.37	3,793
2024-02-14	183.52	183.76	182.94	183.63	2,404
2024-02-13	186.79	187.12	183.65	184.19	4,695
2024-02-12	186.77	186.91	185.64	185.82	3,452
2024-02-09	187.40	187.46	186.34	186.50	2,279
2024-02-08	187.22	187.79	186.39	187.15	6,536
2024-02-07	187.45	189.95	187.41	188.12	4,651
2024-02-06	186.80	187.88	186.69	187.84	2,609
2024-02-05	186.93	186.93	185.87	186.31	3,427
2024-02-02	189.56	189.68	187.12	187.65	7,108
2024-02-01	188.39	190.00	187.23	189.95	11,115
2024-01-31	187.78	189.53	187.78	189.13	6,566
2024-01-30	187.94	188.78	187.32	187.50	4,058
2024-01-29	187.28	187.75	186.50	186.89	3,629
2024-01-26	186.45	186.70	185.98	186.00	2,715
2024-01-25	185.86	188.27	184.06	185.30	2,161
2024-01-24	187.21	187.73	185.67	185.83	14,200
2024-01-23	187.44	187.44	186.50	186.67	5,464
2024-01-22	186.54	186.95	185.97	185.45	3,848
2024-01-19	187.08	187.98	186.70	186.82	6,051
2024-01-18	185.54	185.99	185.36	186.07	5,471
2024-01-17	186.89	187.03	185.21	185.38	5,154
2024-01-16	188.12	188.36	187.42	187.91	3,535
2024-01-15	189.50	189.70	189.25	189.54	1,137
2024-01-12	187.97	190.19	187.97	189.62	2,366
2024-01-11	187.57	188.00	186.34	186.23	6,221
2024-01-10	187.33	188.23	186.88	186.96	3,800
2024-01-09	187.48	188.38	186.96	187.22	14,940
2024-01-08	187.46	187.89	186.20	187.66	3,953
2024-01-05	188.47	190.09	186.95	189.16	2,197
2024-01-04	188.87	189.10	187.90	188.67	1,055
2024-01-03	190.33	190.36	187.50	187.74	7,139
2024-01-02	191.38	191.78	189.77	190.00	2,579
2024-01-01	190.74	190.74	190.74	190.74	0
2023-12-29	191.17	191.17	190.35	190.74	1,204
2023-12-28	192.65	192.65	191.15	191.50	8,460
2023-12-27	190.43	192.00	190.33	191.90	2,520
2023-12-26	190.43	190.43	190.43	190.43	0
2023-12-25	190.43	190.43	190.43	190.43	0
2023-12-22	189.14	190.18	189.14	190.43	2,239
2023-12-21	187.89	188.63	187.57	188.66	4,072
2023-12-20	188.40	188.40	187.36	187.75	10,443
2023-12-19	186.84	188.55	186.82	188.72	12,006
2023-12-18	186.60	186.85	186.30	186.64	1,390
2023-12-15	188.10	190.44	187.04	187.88	58,077
2023-12-14	187.56	188.81	187.20	188.15	38,372
2023-12-13	182.66	183.00	182.66	182.91	10,346
2023-12-12	183.36	184.11	181.06	182.92	5,809
2023-12-11	183.83	184.22	182.75	182.85	25,056
2023-12-08	187.29	187.40	184.97	185.06	2,948
2023-12-07	187.22	188.12	186.99	187.21	7,683
2023-12-06	187.58	187.69	186.48	186.93	4,975
2023-12-05	187.57	188.50	185.79	186.00	2,661
2023-12-04	190.46	191.41	186.60	186.86	9,979
2023-12-01	188.35	189.87	187.80	189.83	4,594
2023-11-30	188.67	188.67	187.60	188.23	3,122
2023-11-29	188.46	188.81	187.96	188.34	14,750
2023-11-28	185.80	187.73	184.62	187.96	3,973
2023-11-27	185.57	186.02	185.57	185.06	3,424
2023-11-24	184.02	184.90	183.99	184.63	4,179
2023-11-23	184.26	184.26	183.69	183.45	6,436
2023-11-22	184.89	184.96	183.86	183.93	31,048
2023-11-21	183.86	185.25	183.31	184.03	7,038
2023-11-20	182.59	182.66	181.43	182.17	4,849
2023-11-17	183.37	183.86	182.95	182.93	1,354
2023-11-16	181.42	183.50	181.19	183.14	5,915
2023-11-15	181.83	182.17	180.71	180.92	2,945
2023-11-14	179.69	181.87	179.64	181.29	13,237
2023-11-13	179.05	179.33	178.42	179.36	3,760
2023-11-10	180.45	180.58	179.08	179.00	5,747
2023-11-09	179.97	181.17	179.53	181.09	4,450
2023-11-08	181.68	181.68	180.12	180.62	2,813
2023-11-07	181.79	181.79	180.82	181.35	10,459
2023-11-06	183.12	183.51	182.92	182.98	5,968
2023-11-03	183.36	185.00	183.36	184.01	8,103
2023-11-02	183.22	186.00	182.72	182.87	1,947
2023-11-01	182.63	183.85	182.54	182.60	15,903
2023-10-31	184.35	185.08	183.42	183.74	2,471
2023-10-30	184.12	184.82	183.82	182.79	2,455
2023-10-27	183.39	183.48	182.67	182.79	3,732
2023-10-26	183.24	183.89	182.00	182.51	5,088
2023-10-25	181.95	183.22	181.31	182.32	4,615
2023-10-24	182.56	182.56	180.50	181.37	12,888
2023-10-23	182.40	182.98	181.80	182.62	2,509
2023-10-20	182.72	184.35	182.47	184.38	3,770
2023-10-19	180.00	180.62	179.86	180.62	2,718
2023-10-18	178.87	180.89	178.79	179.68	4,161
2023-10-17	177.20	178.26	177.18	177.71	6,683
2023-10-16	176.38	177.49	176.36	177.40	13,971
2023-10-13	173.31	177.54	173.31	177.45	12,472
2023-10-12	173.85	173.85	172.79	172.83	2,144
2023-10-11	172.02	173.06	172.02	172.88	1,447
2023-10-10	171.42	171.65	171.27	171.61	12,754
2023-10-09	170.82	171.06	170.19	171.07	5,349
2023-10-06	167.99	169.46	167.01	169.33	38,349
2023-10-05	168.24	168.43	167.42	167.74	14,975
2023-10-04	167.97	169.10	167.83	168.49	31,309
2023-10-03	168.40	169.26	168.04	168.53	18,454
2023-10-02	170.36	170.49	168.80	169.31	14,551
2023-09-29	172.63	173.59	171.37	171.33	12,424
2023-09-28	173.33	173.50	171.60	171.85	11,247
2023-09-27	175.25	175.28	173.65	173.67	5,662
2023-09-26	176.51	176.81	175.55	175.77	8,815
2023-09-25	177.74	177.78	176.89	177.15	10,273
2023-09-22	177.80	178.15	177.76	178.00	2,271
2023-09-21	178.06	178.14	176.86	177.12	6,054
2023-09-20	178.26	179.67	178.14	179.59	4,074
2023-09-19	178.35	178.91	178.35	178.58	6,374
2023-09-18	178.12	178.17	177.60	178.09	5,614
2023-09-15	177.13	178.24	176.97	178.03	15,831
2023-09-14	176.13	176.45	175.68	176.29	3,337
2023-09-13	176.61	176.75	176.10	176.67	3,651
2023-09-12	177.30	177.44	176.23	176.60	12,321
2023-09-11	177.86	178.04	177.52	177.65	3,579
2023-09-08	177.79	178.07	177.47	177.47	3,564
2023-09-07	177.20	177.67	177.03	177.23	2,670
2023-09-06	177.74	178.06	177.05	176.97	3,535
2023-09-05	178.96	178.96	177.99	178.00	4,531
2023-09-04	179.64	179.64	179.02	179.13	1,325
2023-09-01	179.62	180.22	178.75	179.01	2,594
2023-08-31	179.64	179.86	179.35	179.45	3,000
2023-08-30	178.87	180.00	178.81	179.70	1,086
2023-08-29	177.59	178.84	176.88	178.83	5,911
2023-08-28	176.15	176.15	176.15	176.15	0
2023-08-25	176.77	177.54	175.94	176.15	2,924
2023-08-24	177.49	177.51	176.70	177.51	2,467
2023-08-23	175.78	177.26	175.68	177.15	9,548
2023-08-22	175.37	175.90	174.87	175.28	6,047
2023-08-21	174.70	175.24	174.27	174.58	729
2023-08-18	174.79	175.23	174.79	174.87	3,297
2023-08-17	175.29	175.61	174.94	174.98	3,792
2023-08-16	176.17	176.25	175.56	175.85	1,985
2023-08-15	176.00	176.64	175.42	176.30	11,359
2023-08-14	176.71	176.88	175.83	176.51	9,045
2023-08-11	177.21	177.49	176.84	177.04	4,143
2023-08-10	177.45	178.35	176.81	177.07	1,842
2023-08-09	178.38	178.45	177.32	177.14	1,420
2023-08-08	178.58	178.84	177.72	178.00	6,942
2023-08-07	179.00	179.41	178.55	178.64	1,988
2023-08-04	178.58	179.92	178.42	179.33	3,179
2023-08-03	178.70	179.12	176.62	179.05	2,696
2023-08-02	180.04	180.48	177.65	178.71	3,808
2023-08-01	180.95	180.95	179.53	179.77	4,047
2023-07-31	180.72	182.24	180.56	182.06	9,430
2023-07-28	180.30	181.45	180.18	181.46	6,270
2023-07-27	182.41	183.01	179.63	180.19	5,953
2023-07-26	182.09	182.48	181.60	182.41	2,752
2023-07-25	180.87	181.97	180.63	181.51	7,952
2023-07-24	181.47	181.81	181.13	182.58	3,759
2023-07-21	182.00	182.00	181.00	181.20	4,118
2023-07-20	183.07	183.27	181.96	182.04	5,899
2023-07-19	182.68	182.94	182.14	182.54	5,706
2023-07-18	181.28	183.40	181.28	183.20	10,071
2023-07-17	180.47	181.08	180.02	180.46	3,687
2023-07-14	180.83	181.29	180.60	181.07	1,355
2023-07-13	181.37	181.45	180.71	181.26	2,095
2023-07-12	178.72	180.90	178.72	180.70	3,831
2023-07-11	178.46	179.07	178.43	178.57	4,544
2023-07-10	177.91	177.97	176.92	177.75	3,508
2023-07-07	176.93	178.80	176.93	178.42	3,506
2023-07-06	177.48	178.19	175.89	176.44	2,495
2023-07-05	177.72	178.74	177.47	177.83	3,352
2023-07-04	178.24	178.46	178.08	178.22	4,478
2023-07-03	177.03	178.45	176.75	178.19	2,632
2023-06-30	176.24	177.31	175.70	177.34	5,521
2023-06-29	176.18	176.78	175.19	176.74	2,267
2023-06-28	176.74	176.74	175.98	176.82	4,080
2023-06-27	178.23	178.41	176.78	177.05	7,069
2023-06-26	177.75	178.64	177.74	178.18	3,151
2023-06-23	176.85	179.03	176.85	177.70	3,341
2023-06-22	178.23	178.42	177.15	176.96	3,752
2023-06-21	178.84	179.08	177.46	178.56	5,698
2023-06-20	180.38	180.79	178.55	178.84	3,323
2023-06-19	180.69	181.05	180.07	180.56	2,390
2023-06-16	181.28	181.74	180.68	181.18	4,100
2023-06-15	178.52	181.03	178.21	180.82	1,578
2023-06-14	180.01	181.04	180.01	181.08	1,690
2023-06-13	181.42	182.07	180.00	179.85	11,883
2023-06-12	181.30	181.70	180.44	180.53	505
2023-06-09	181.63	182.35	181.26	181.51	1,602
2023-06-08	179.91	182.01	179.91	181.83	2,236
2023-06-07	181.00	182.14	180.66	180.83	2,324
2023-06-06	181.03	181.70	180.84	181.29	971
2023-06-05	179.69	181.32	179.26	181.06	3,327
2023-06-02	182.92	183.19	181.47	181.47	1,812
2023-06-01	181.34	183.02	180.80	183.01	2,902
2023-05-31	181.15	182.46	180.81	182.40	6,583
2023-05-30	179.23	181.35	179.17	181.36	6,110
2023-05-29	179.62	179.62	179.62	179.62	0
2023-05-26	180.43	180.79	179.25	179.62	3,933
2023-05-25	181.20	181.68	179.66	179.92	3,877
2023-05-24	182.34	183.46	181.94	182.19	10,232
2023-05-23	181.49	182.41	180.68	181.80	3,351
2023-05-22	182.71	183.21	182.17	182.39	1,682
2023-05-19	181.89	182.60	180.52	182.67	1,342
2023-05-18	183.00	183.00	180.65	180.79	1,348
2023-05-17	183.93	183.98	182.65	183.25	3,849
2023-05-16	185.50	186.17	184.87	185.10	3,173
2023-05-15	186.51	187.03	186.12	186.45	6,571
2023-05-12	185.99	186.91	185.20	186.02	2,769
2023-05-11	187.56	188.66	186.08	186.63	11,703
2023-05-10	188.01	189.31	187.17	187.23	5,439
2023-05-09	187.16	188.00	186.98	187.42	2,882
2023-05-08	186.18	186.18	186.18	186.18	0
2023-05-05	189.35	189.35	185.04	186.18	2,801
2023-05-04	188.59	190.50	187.89	189.47	55,169
2023-05-03	186.66	187.42	185.91	187.36	6,958
2023-05-02	183.70	185.98	183.07	186.03	4,933
2023-05-01	184.08	184.08	184.08	184.08	0
2023-04-28	183.68	184.51	183.18	184.08	2,147
2023-04-27	185.02	185.02	182.75	183.69	7,933
2023-04-26	184.81	185.76	184.44	184.59	3,388
2023-04-25	184.37	184.42	182.82	184.02	12,033
2023-04-24	183.20	183.78	182.63	183.44	6,395
2023-04-21	183.97	184.88	182.41	182.91	6,688
2023-04-20	184.90	186.10	184.44	185.33	12,207
2023-04-19	184.20	184.49	182.22	184.48	2,329
2023-04-18	185.20	186.00	184.50	186.01	2,899
2023-04-17	186.05	186.40	183.34	184.14	6,710
2023-04-14	188.75	188.92	184.49	184.87	10,198
2023-04-13	187.71	189.32	187.44	188.72	9,904
2023-04-12	186.20	187.50	185.11	185.84	7,412
2023-04-11	184.89	185.67	184.74	185.34	4,765
2023-04-10	185.99	185.99	185.99	185.99	0
2023-04-07	185.99	185.99	185.99	185.99	0
2023-04-06	186.24	186.91	185.28	185.99	10,768
2023-04-05	187.28	188.10	186.16	186.74	14,040
2023-04-04	183.37	187.25	183.20	186.73	7,508
2023-04-03	180.86	184.02	180.86	184.02	7,757
2023-03-31	183.49	183.77	182.62	183.05	10,386
2023-03-30	182.08	182.60	181.04	182.60	11,054
2023-03-29	181.45	182.25	181.45	182.00	5,376
2023-03-28	180.91	182.25	180.43	182.05	18,706
2023-03-27	182.39	182.39	180.00	181.05	7,415
2023-03-24	184.06	185.37	183.78	183.72	10,734
2023-03-23	182.89	183.94	182.12	184.42	2,444
2023-03-22	179.58	180.56	179.38	180.35	6,038
2023-03-21	182.36	182.36	177.79	179.88	21,511
2023-03-20	185.30	185.53	182.00	183.14	7,918
2023-03-17	178.60	181.69	178.43	181.24	7,646
2023-03-16	177.31	178.71	177.31	177.51	3,414
2023-03-15	175.58	178.96	174.01	178.95	12,610
2023-03-14	176.95	176.95	175.80	176.30	8,552
2023-03-13	173.61	177.03	173.61	176.39	17,448
2023-03-10	169.92	172.69	169.50	171.81	3,247
2023-03-09	167.91	169.82	167.91	169.34	1,819
2023-03-08	167.99	168.77	167.83	168.45	1,738
2023-03-07	171.17	171.17	168.07	168.29	5,514
2023-03-06	171.77	171.77	171.13	171.28	5,035
2023-03-03	170.87	171.10	170.59	170.84	1,640
2023-03-02	169.57	170.21	169.44	170.02	2,459
2023-03-01	169.79	170.73	169.46	170.13	4,178
2023-02-28	167.63	169.22	167.10	169.14	2,468
2023-02-27	167.69	168.40	167.48	167.89	3,045
2023-02-24	168.70	168.91	167.57	167.87	4,933
2023-02-23	169.26	169.30	168.32	168.60	4,533
2023-02-22	170.39	170.62	169.57	169.85	1,437
2023-02-21	169.92	170.72	169.46	170.02	2,479
2023-02-20	167.04	170.97	167.04	170.66	2,519
2023-02-17	168.72	170.36	168.35	169.92	4,482
2023-02-16	170.76	170.77	168.07	170.09	4,445
2023-02-15	169.98	170.09	169.60	169.66	3,857
2023-02-14	172.19	173.10	170.66	171.07	9,889
2023-02-13	172.37	172.47	171.06	171.56	2,519
2023-02-10	173.10	173.27	171.98	172.09	6,446
2023-02-09	174.17	175.00	173.00	173.45	2,650
2023-02-08	174.60	174.66	173.17	173.61	3,725
2023-02-07	173.59	173.97	173.03	173.83	2,188
2023-02-06	174.10	174.10	172.76	172.95	3,502
2023-02-03	177.09	177.43	172.93	172.82	13,153
2023-02-02	181.05	181.35	177.58	177.83	3,074
2023-02-01	178.28	178.85	178.14	178.53	7,023
2023-01-31	177.39	178.59	176.12	178.58	5,917
2023-01-30	178.03	178.74	178.03	178.05	2,686
2023-01-27	178.12	179.00	178.11	178.76	4,003
2023-01-26	179.85	180.00	178.16	178.32	3,510
2023-01-25	178.75	179.41	178.00	179.08	1,220
2023-01-24	179.65	179.81	178.60	179.25	36,004
2023-01-23	178.29	178.63	177.14	178.09	4,345
2023-01-20	178.95	179.02	177.81	178.29	2,417
2023-01-19	177.00	178.10	176.64	177.87	2,556
2023-01-18	176.64	178.36	176.64	176.73	3,297
2023-01-17	176.80	177.25	176.52	177.05	8,895
2023-01-16	177.47	177.54	177.04	177.41	5,328
2023-01-13	175.86	177.16	175.45	177.15	5,948
2023-01-12	174.33	176.11	173.28	175.27	5,367
2023-01-11	174.24	174.61	173.00	173.28	3,701
2023-01-10	173.50	174.15	173.27	173.69	5,213
2023-01-09	173.64	173.87	173.36	173.72	3,558
2023-01-06	170.24	172.45	169.82	172.32	1,713
2023-01-05	171.42	171.42	169.12	169.60	1,926
2023-01-04	172.01	172.49	171.64	172.00	5,409
2023-01-03	171.02	171.15	169.29	169.56	6,055
2023-01-02	168.55	168.55	168.55	168.55	0
2022-12-30	168.32	168.64	168.13	168.55	2,083
2022-12-29	167.30	168.31	167.18	167.87	2,572
2022-12-28	167.67	167.79	166.47	166.85	6,238
2022-12-27	166.54	166.54	166.54	166.54	0
2022-12-26	166.54	166.54	166.54	166.54	0
2022-12-23	166.50	166.67	166.32	166.54	603
2022-12-22	168.41	168.53	165.52	166.45	4,487
2022-12-21	168.16	168.78	167.88	168.60	3,191
2022-12-20	165.00	168.58	165.00	168.05	6,400
2022-12-19	166.19	166.48	165.42	165.74	1,367
2022-12-16	164.70	166.15	164.47	165.67	2,027
2022-12-15	165.76	165.80	164.41	164.59	14,029
2022-12-14	167.54	167.88	167.29	167.89	1,051
2022-12-13	165.62	168.94	165.18	167.91	9,857
2022-12-12	165.95	166.25	165.19	165.22	7,158
2022-12-09	166.02	166.93	165.79	167.01	5,977
2022-12-08	165.12	166.22	165.12	165.62	3,341
2022-12-07	164.19	165.57	164.06	164.84	2,865
2022-12-06	164.16	164.95	164.05	164.44	18,847
2022-12-05	166.44	166.51	164.36	164.59	7,078
2022-12-02	166.86	167.03	164.85	165.92	1,574
2022-12-01	164.50	167.09	164.49	166.72	4,559
2022-11-30	162.68	163.32	162.30	162.47	6,859
2022-11-29	162.50	162.88	162.00	162.17	4,946
2022-11-28	163.03	163.31	161.42	161.55	1,838
2022-11-25	162.10	162.52	161.89	162.14	2,386
2022-11-24	162.54	162.97	162.51	162.80	4,217
2022-11-23	161.58	161.94	160.47	161.53	4,265
2022-11-22	161.52	162.15	161.22	161.36	6,246
2022-11-21	161.51	161.83	160.78	159.87	2,664
2022-11-18	163.54	163.76	162.34	162.80	7,608
2022-11-17	163.78	164.10	162.79	163.04	2,519
2022-11-16	164.70	165.34	164.36	164.71	2,206
2022-11-15	164.51	165.52	164.03	164.02	2,962
2022-11-14	163.39	164.15	162.50	163.87	4,057
2022-11-11	163.17	163.69	162.72	163.13	5,894
2022-11-10	158.42	162.41	158.06	161.98	4,265
2022-11-09	158.62	159.37	158.00	158.72	6,360
2022-11-08	154.70	158.93	154.35	159.01	9,067
2022-11-07	155.00	155.73	155.00	155.56	4,360
2022-11-04	152.78	155.13	152.37	155.06	6,973
2022-11-03	151.12	151.22	149.88	150.73	4,151
2022-11-02	153.34	153.44	152.54	152.65	1,892
2022-11-01	152.53	153.27	152.39	152.44	3,117
2022-10-31	152.11	152.17	151.53	151.82	2,606
2022-10-28	153.50	153.50	152.04	152.11	10,074
2022-10-27	153.96	154.32	153.52	154.29	6,825
2022-10-26	154.49	155.20	154.13	154.95	5,870
2022-10-25	152.87	153.94	151.86	153.61	1,259
2022-10-24	153.39	153.39	152.55	152.84	3,322
2022-10-21	150.18	152.49	150.00	152.30	2,347
2022-10-20	150.94	152.49	150.92	152.14	2,060
2022-10-19	152.08	152.46	151.30	151.32	2,850
2022-10-18	153.40	153.47	153.03	152.75	2,600
2022-10-17	152.94	154.44	152.93	154.04	4,640
2022-10-14	154.46	154.46	152.59	152.73	1,503
2022-10-13	154.56	155.63	152.50	153.85	26,770
2022-10-12	154.91	155.07	154.53	154.85	5,339
2022-10-11	154.52	154.93	154.22	155.01	5,902
2022-10-10	156.29	156.29	154.48	154.68	1,436
2022-10-07	158.50	158.82	157.24	157.73	5,184
2022-10-06	159.53	159.56	158.42	158.89	5,048
2022-10-05	159.87	159.87	157.85	158.41	2,741
2022-10-04	158.12	160.32	157.84	160.32	4,041
2022-10-03	154.10	156.62	153.85	156.66	3,822
2022-09-30	154.82	155.33	154.18	155.11	10,645
2022-09-29	152.65	153.93	152.35	153.64	11,350
2022-09-28	150.40	153.37	148.11	153.32	9,699
2022-09-27	151.69	152.16	151.23	151.35	11,889
2022-09-26	151.85	152.73	151.84	151.97	3,224
2022-09-23	154.85	154.85	152.32	152.92	9,088
2022-09-22	153.77	156.04	153.74	154.90	5,678
2022-09-21	154.93	155.50	154.50	154.63	3,513
2022-09-20	155.12	155.26	154.11	154.39	13,788
2022-09-19	155.34	155.34	155.34	155.34	0
2022-09-16	153.76	155.58	153.44	155.34	5,916
2022-09-15	156.49	156.96	154.66	154.97	8,502
2022-09-14	157.81	158.26	157.74	157.93	3,322
2022-09-13	159.90	160.56	157.48	158.09	8,785
2022-09-12	159.50	160.51	159.50	160.60	2,374
2022-09-09	160.27	160.43	158.87	159.15	1,780
2022-09-08	159.67	160.13	158.00	158.43	4,307
2022-09-07	157.56	158.83	157.56	158.62	3,340
2022-09-06	159.11	159.11	157.86	157.96	8,007
2022-09-05	158.59	159.11	158.59	158.65	2,747
2022-09-02	157.77	159.24	157.77	158.98	2,088
2022-09-01	158.28	158.32	156.69	157.14	8,070
2022-08-31	159.66	159.71	158.64	159.55	2,603
2022-08-30	160.71	161.10	159.95	160.06	2,545
2022-08-29	160.62	160.62	160.62	160.62	0
2022-08-26	162.86	162.86	160.50	160.62	2,286
2022-08-25	163.45	163.80	162.77	162.95	6,190
2022-08-24	162.25	162.84	161.79	162.60	983
2022-08-23	160.98	162.61	160.74	162.44	7,037
2022-08-22	161.61	161.61	160.53	161.02	4,025
2022-08-19	162.71	162.98	162.00	162.24	2,317
2022-08-18	164.16	164.37	163.41	163.46	3,806
2022-08-17	164.86	164.86	163.59	163.54	4,187
2022-08-16	164.98	165.00	164.52	164.62	4,675
2022-08-15	165.57	165.62	164.69	165.09	795
2022-08-12	165.93	166.58	165.62	166.50	2,954
2022-08-11	165.79	166.80	165.69	165.88	3,536
2022-08-10	165.97	167.46	165.97	166.95	3,494
2022-08-09	165.65	166.81	165.65	166.31	3,344
2022-08-08	164.57	165.90	164.57	165.99	6,602
2022-08-05	166.00	166.12	163.81	164.76	1,797
2022-08-04	164.47	166.00	164.47	165.80	7,460
2022-08-03	164.09	164.35	163.01	163.17	6,557
2022-08-02	164.47	165.86	164.32	165.15	2,419
2022-08-01	163.58	164.59	163.53	164.03	3,927
2022-07-29	164.00	164.00	162.64	163.66	3,535
2022-07-28	161.72	163.00	161.19	162.93	4,167
2022-07-27	159.55	160.05	158.97	159.42	3,076
2022-07-26	160.13	160.20	159.39	159.43	10,996
2022-07-25	160.23	160.71	159.14	159.41	4,343
2022-07-22	159.43	161.24	157.57	160.73	3,968
2022-07-21	156.90	159.03	156.02	158.75	7,722
2022-07-20	158.43	159.04	158.34	158.40	4,532
2022-07-19	158.61	159.41	158.42	159.15	5,178
2022-07-18	158.95	159.92	158.60	158.69	2,487
2022-07-15	158.50	158.66	157.71	158.43	6,434
2022-07-14	159.29	159.73	157.55	158.29	17,470
2022-07-13	160.16	161.88	158.63	161.35	15,821
2022-07-12	160.92	161.41	160.38	160.84	7,198
2022-07-11	161.51	161.70	160.92	161.32	6,319
2022-07-08	161.68	162.66	160.65	161.97	10,254
2022-07-07	161.85	162.32	161.44	161.55	5,285
2022-07-06	164.33	166.34	161.11	161.34	5,560
2022-07-05	167.72	167.72	163.90	163.92	12,835
2022-07-04	168.15	168.16	167.50	167.75	1,923
2022-07-01	166.64	167.83	165.65	167.72	16,753
2022-06-30	168.65	169.21	167.25	167.85	12,772
2022-06-29	168.79	170.11	168.30	168.70	8,338
2022-06-28	169.66	169.75	168.82	168.95	16,492
2022-06-27	170.73	170.81	169.03	169.18	8,563
2022-06-24	169.21	170.03	168.65	169.87	4,464
2022-06-23	170.28	171.38	169.32	170.47	7,292
2022-06-22	169.76	171.46	169.35	170.90	27,103
2022-06-21	170.21	171.01	169.95	170.75	105,558
2022-06-20	171.04	171.14	170.44	170.63	12,561
2022-06-17	171.18	171.86	170.50	171.12	7,652
2022-06-16	169.77	171.08	168.69	171.08	16,696
2022-06-15	168.90	170.27	168.81	168.99	10,062
2022-06-14	169.78	169.95	168.20	168.37	7,050
2022-06-13	173.00	173.03	169.23	169.65	15,459
2022-06-10	171.38	172.86	169.55	172.94	14,983
2022-06-09	171.84	171.99	170.88	171.09	3,277
2022-06-08	171.66	172.65	171.33	172.54	4,984
2022-06-07	170.98	171.94	170.98	171.87	4,752
2022-06-06	172.08	172.53	170.86	171.11	6,269
2022-06-03	171.11	171.11	171.11	171.11	0
2022-06-02	171.11	171.11	171.11	171.11	0
2022-06-01	170.26	171.56	169.83	171.11	9,842
2022-05-31	172.20	172.20	170.93	170.93	17,705
2022-05-30	172.59	172.94	172.24	172.48	4,583
2022-05-27	172.21	172.62	171.80	172.15	3,080
2022-05-26	171.60	172.07	171.14	171.48	4,335
2022-05-25	172.42	172.55	171.64	171.86	5,953
2022-05-24	171.90	173.54	171.90	173.36	7,655
2022-05-23	172.13	173.25	172.00	172.16	3,319
2022-05-20	171.60	171.65	170.22	171.21	3,942
2022-05-19	168.38	171.70	168.31	171.55	9,440
2022-05-18	168.05	168.97	167.90	168.76	4,339
2022-05-17	169.94	170.46	168.90	169.11	20,562
2022-05-16	167.75	168.63	166.09	168.21	5,037
2022-05-13	169.29	169.70	165.25	168.27	9,181
2022-05-12	171.86	171.90	170.54	170.60	4,443
2022-05-11	171.20	172.55	170.50	172.21	11,790
2022-05-10	172.88	173.29	171.43	171.58	12,073
2022-05-09	173.78	173.90	172.46	172.57	10,836
2022-05-06	174.12	175.82	174.10	175.57	5,627
2022-05-05	176.21	177.23	174.47	174.64	8,786
2022-05-04	173.48	173.87	172.93	173.38	6,812
2022-05-03	172.65	174.31	170.07	174.00	54,951
2022-05-02	177.12	177.12	177.12	177.12	0
2022-04-29	177.50	178.15	176.77	177.12	147,128
2022-04-28	174.83	176.08	174.83	175.48	6,462
2022-04-27	176.33	177.01	174.80	175.09	10,870
2022-04-26	176.76	177.58	176.20	176.74	4,752
2022-04-25	178.26	178.36	175.76	176.03	6,311
2022-04-22	181.41	181.45	179.00	179.44	16,122
2022-04-21	181.16	181.33	179.97	180.49	8,209
2022-04-20	180.24	181.62	180.24	181.52	9,613
2022-04-19	183.53	184.02	181.32	181.44	17,854
2022-04-18	182.57	182.57	182.57	182.57	0
2022-04-15	182.57	182.57	182.57	182.57	0
2022-04-14	183.52	183.86	182.15	182.57	18,021
2022-04-13	182.79	184.00	182.76	183.79	3,693
2022-04-12	181.82	183.81	181.21	183.37	6,762
2022-04-11	180.56	182.85	180.43	181.49	10,551
2022-04-08	179.40	180.95	179.25	180.77	10,638
2022-04-07	178.86	180.02	178.79	179.42	10,537
2022-04-06	178.35	179.55	177.87	179.07	10,412
2022-04-05	179.56	180.59	178.83	179.09	62,377
2022-04-04	179.21	179.99	178.95	179.42	5,572
2022-04-01	179.58	179.84	178.29	179.14	9,231
2022-03-31	179.05	180.56	178.74	180.59	10,071
2022-03-30	178.89	181.74	178.13	179.75	8,969
2022-03-29	178.50	178.50	175.64	177.75	15,257
2022-03-28	179.79	182.55	178.94	180.12	11,323
2022-03-25	181.72	182.27	180.58	181.81	13,612
2022-03-24	180.64	182.59	180.12	182.60	13,902
2022-03-23	178.50	179.97	178.47	179.71	8,704
2022-03-22	179.46	179.54	177.56	178.64	11,820
2022-03-21	178.81	180.02	178.49	179.92	9,481
2022-03-18	179.77	180.31	178.60	179.45	10,628
2022-03-17	180.00	181.20	179.91	180.58	6,066
2022-03-16	177.90	178.83	176.99	177.56	15,408
2022-03-15	179.17	181.18	176.52	178.87	25,105
2022-03-14	183.42	183.42	181.17	181.91	15,191
2022-03-11	185.15	185.39	182.06	184.43	18,261
2022-03-10	183.49	186.72	183.49	185.12	20,040
2022-03-09	190.14	190.41	183.67	186.04	45,794
2022-03-08	187.10	192.14	184.40	191.56	39,074
2022-03-07	185.22	186.13	182.30	183.81	41,184
2022-03-04	180.04	182.41	179.93	182.19	15,535
2022-03-03	179.79	179.97	178.81	179.18	10,648
2022-03-02	180.77	180.77	178.28	178.87	13,398
2022-03-01	177.26	179.35	177.26	179.26	18,901
2022-02-28	176.30	178.27	176.30	176.63	7,334
2022-02-25	177.83	178.01	175.19	175.29	14,978
2022-02-24	180.68	185.97	177.97	178.74	52,717
2022-02-23	176.27	177.41	175.75	177.34	5,624
2022-02-22	177.35	177.44	175.89	176.71	29,560
2022-02-21	175.94	176.37	175.94	176.20	1,125
2022-02-18	175.83	176.61	175.39	176.01	6,547
2022-02-17	174.63	176.33	174.63	176.14	19,512
2022-02-16	172.42	173.39	172.15	173.30	7,904
2022-02-15	174.38	174.45	171.52	171.89	19,029
2022-02-14	172.40	173.91	172.24	173.26	9,152
2022-02-11	169.80	170.65	169.65	170.47	7,121
2022-02-10	170.21	171.08	169.41	171.03	11,153
2022-02-09	169.91	170.35	169.72	170.18	2,365
2022-02-08	168.98	169.81	168.98	168.92	4,461
2022-02-07	168.53	168.84	168.35	168.92	3,009
2022-02-04	168.02	168.77	166.68	167.82	9,025
2022-02-03	167.71	167.83	166.45	168.07	6,246
2022-02-02	167.13	168.35	167.13	168.16	10,495
2022-02-01	167.73	168.05	167.61	167.98	28,470
2022-01-31	166.37	167.22	166.35	166.95	5,076
2022-01-28	166.89	166.92	165.64	165.91	13,663
2022-01-27	168.39	168.86	166.81	166.94	6,417
2022-01-26	171.50	171.76	170.38	170.39	10,150
2022-01-25	171.17	172.18	170.80	171.70	13,557
2022-01-24	170.95	171.42	170.16	170.53	11,977
2022-01-21	170.97	171.30	170.31	170.53	8,812
2022-01-20	171.11	171.75	170.77	171.12	46,986
2022-01-19	168.38	171.06	168.38	171.03	4,279
2022-01-18	168.81	169.19	167.97	168.41	3,032
2022-01-17	169.49	169.49	169.11	169.14	3,858
2022-01-14	169.84	170.00	169.03	169.09	9,281
2022-01-13	169.81	169.89	168.56	168.92	4,491
2022-01-12	168.95	169.61	168.80	169.41	7,155
2022-01-11	168.24	168.83	167.62	168.81	24,101
2022-01-10	166.73	167.52	166.60	166.89	12,193
2022-01-07	166.39	167.02	165.90	166.52	6,233
2022-01-06	167.45	167.84	166.17	166.49	6,858
2022-01-05	168.67	170.05	168.67	169.57	7,648
2022-01-04	167.99	168.80	167.30	168.65	4,530
2022-01-03	169.22	169.22	169.22	169.22	0
2021-12-31	168.95	169.27	168.95	169.22	1,154
2021-12-30	167.27	168.48	167.27	168.50	1,631
2021-12-29	167.80	167.93	166.55	167.81	7,428
2021-12-28	167.92	167.92	167.92	167.92	0
2021-12-27	167.92	167.92	167.92	167.92	0
2021-12-24	167.01	171.40	167.01	167.92	620
2021-12-23	168.00	168.33	167.36	168.12	5,930
2021-12-22	166.18	167.40	165.95	167.40	8,173
2021-12-21	167.17	168.00	166.23	166.07	5,710
2021-12-20	167.59	167.59	166.67	166.91	5,243
2021-12-17	168.30	168.72	167.67	167.73	8,642
2021-12-16	166.11	167.23	165.84	167.25	18,529
2021-12-15	164.46	164.82	164.05	164.37	11,320
2021-12-14	166.30	166.30	164.50	164.95	21,090
2021-12-13	166.22	166.58	165.88	166.33	5,204
2021-12-10	164.83	166.49	164.62	166.20	22,058
2021-12-09	166.22	166.22	165.09	165.29	3,346
2021-12-08	166.42	166.79	165.66	165.86	6,804
2021-12-07	165.92	166.08	164.96	166.16	17,546
2021-12-06	165.67	165.76	165.42	165.62	5,076
2021-12-03	164.77	165.38	164.33	165.26	4,055
2021-12-02	165.02	165.63	164.37	164.36	6,283
2021-12-01	165.91	166.62	165.36	166.18	4,101
2021-11-30	166.65	168.00	162.39	165.30	41,475
2021-11-29	166.71	167.33	165.95	166.04	7,907
2021-11-26	168.21	168.66	167.12	167.12	4,426
2021-11-25	166.91	166.92	166.40	166.58	2,720
2021-11-24	166.90	166.93	165.51	167.41	5,924
2021-11-23	167.99	168.00	165.83	165.94	14,048
2021-11-22	171.55	171.93	168.69	169.17	20,917
2021-11-19	172.87	173.41	172.31	172.87	9,930
2021-11-18	173.82	173.93	172.69	173.26	27,006
2021-11-17	172.77	173.65	171.55	173.53	4,523
2021-11-16	173.37	174.61	172.62	172.72	7,768
2021-11-15	173.21	173.84	173.00	173.43	5,591
2021-11-12	172.84	173.61	171.84	173.32	5,670
2021-11-11	172.88	173.56	172.77	173.19	7,310
2021-11-10	169.67	173.62	169.67	172.89	20,752
2021-11-09	169.66	170.28	169.44	169.97	15,635
2021-11-08	169.01	169.91	168.67	169.67	2,860
2021-11-05	167.40	168.88	166.18	168.78	11,650
2021-11-04	165.13	167.37	165.02	166.83	4,916
2021-11-03	165.84	166.19	163.76	164.06	4,910
2021-11-02	166.88	167.10	166.39	166.40	4,953
2021-11-01	165.82	167.12	165.82	166.79	7,243
2021-10-29	166.98	167.31	165.00	165.47	12,796
2021-10-28	167.82	168.48	166.86	167.83	7,891
2021-10-27	166.29	167.15	165.07	166.88	7,009
2021-10-26	168.03	168.03	166.18	166.42	7,721
2021-10-25	167.27	168.40	167.25	168.29	5,279
2021-10-22	166.93	168.60	166.70	167.61	6,212
2021-10-21	165.99	166.46	165.50	165.70	7,168
2021-10-20	165.36	166.42	165.22	166.05	6,952
2021-10-19	165.63	165.93	164.84	164.90	28,966
2021-10-18	164.15	164.78	163.99	164.66	1,395
2021-10-15	166.78	166.78	164.32	165.02	12,832
2021-10-14	166.88	167.54	166.76	167.29	6,018
2021-10-13	164.02	167.15	163.72	166.86	10,918
2021-10-12	163.66	164.64	163.37	164.10	4,864
2021-10-11	163.41	163.77	163.00	163.65	3,900
2021-10-08	163.68	165.74	163.34	163.62	11,421
2021-10-07	164.05	164.45	163.10	163.73	9,332
2021-10-06	162.74	164.20	162.53	163.79	8,107
2021-10-05	163.61	163.90	162.83	163.61	46,976
2021-10-04	163.68	164.57	162.75	164.26	8,400
2021-10-01	163.59	163.92	162.93	163.69	12,116
2021-09-30	161.01	164.10	160.55	163.94	20,411
2021-09-29	162.04	162.49	160.79	161.20	8,443
2021-09-28	162.05	162.25	161.00	161.91	11,246
2021-09-27	163.61	163.61	162.74	163.21	2,844
2021-09-24	163.23	163.50	162.14	163.14	2,440
2021-09-23	164.22	165.27	162.59	162.82	7,995
2021-09-22	165.67	165.67	164.91	165.56	4,001
2021-09-21	163.87	165.69	163.87	165.83	6,538
2021-09-20	163.09	164.52	163.09	164.25	3,996
2021-09-17	164.23	164.50	162.88	163.22	3,712
2021-09-16	166.19	166.29	162.54	163.45	10,291
2021-09-15	167.58	168.20	166.90	166.93	13,340
2021-09-14	166.86	168.44	165.89	168.17	19,483
2021-09-13	166.60	167.52	166.24	167.06	6,144
2021-09-10	167.76	167.76	166.65	167.28	1,286
2021-09-09	166.75	167.65	166.36	166.87	14,386
2021-09-08	167.66	167.72	166.35	166.86	1,859
2021-09-07	169.48	169.48	166.90	167.14	4,841
2021-09-06	170.09	170.09	169.61	169.76	3,772
2021-09-03	168.98	170.67	168.63	170.58	5,156
2021-09-02	168.80	169.22	168.24	168.78	6,518
2021-09-01	169.14	169.47	168.48	168.86	8,151
2021-08-31	169.02	169.22	167.84	168.26	7,416
2021-08-30	168.61	168.61	168.61	168.61	0
2021-08-27	167.95	168.44	166.41	168.61	11,950
2021-08-26	166.20	167.37	166.00	167.15	2,648
2021-08-25	167.01	167.52	166.20	166.35	12,085
2021-08-24	168.01	168.30	167.74	168.28	4,978
2021-08-23	166.33	168.10	166.25	168.07	13,169
2021-08-20	166.47	166.56	165.67	166.16	3,799
2021-08-19	166.06	166.84	165.66	165.99	11,449
2021-08-18	166.98	167.05	165.60	165.87	4,105
2021-08-17	166.86	167.19	165.91	166.06	6,170
2021-08-16	165.21	166.65	164.95	166.42	6,306
2021-08-13	163.82	165.32	163.61	165.34	2,173
2021-08-12	163.31	163.65	162.34	163.05	13,419
2021-08-11	161.24	162.96	161.12	162.96	6,229
2021-08-10	161.76	161.76	160.12	160.91	8,051
2021-08-09	162.62	163.19	160.86	161.28	11,780
2021-08-06	167.68	167.77	163.91	164.00	22,758
2021-08-05	168.65	169.00	167.74	167.99	4,692
2021-08-04	169.05	170.55	168.33	168.33	15,388
2021-08-03	168.54	168.95	168.54	168.70	3,114
2021-08-02	168.52	169.11	168.31	169.13	2,660
2021-07-30	170.30	170.54	169.68	169.85	4,944
2021-07-29	169.43	170.43	169.22	170.38	12,074
2021-07-28	168.17	168.22	167.25	167.74	15,222
2021-07-27	167.16	168.06	167.16	167.97	10,072
2021-07-26	168.36	168.78	167.51	167.67	2,721
2021-07-23	168.31	168.52	166.77	167.73	5,374
2021-07-22	167.82	168.09	167.10	168.37	3,971
2021-07-21	168.78	168.78	167.27	168.18	8,225
2021-07-20	169.16	169.96	168.39	168.46	10,432
2021-07-19	167.97	169.13	167.40	168.28	28,564
2021-07-16	169.89	170.09	168.77	168.77	6,134
2021-07-15	170.66	170.76	169.68	170.03	3,840
2021-07-14	168.79	170.33	168.79	169.87	2,853
2021-07-13	168.80	169.33	167.60	168.88	5,239
2021-07-12	167.71	168.22	167.11	168.28	6,613
2021-07-09	167.53	168.80	167.53	168.61	4,801
2021-07-08	167.56	169.31	167.23	167.85	13,694
2021-07-07	168.05	168.51	167.62	167.91	13,278
2021-07-06	168.17	168.89	168.12	168.03	6,927
2021-07-05	167.10	167.29	166.89	166.97	4,452
2021-07-02	165.47	167.26	165.41	166.30	14,837
2021-07-01	165.61	166.05	164.91	164.86	6,022
2021-06-30	164.09	164.65	163.50	164.46	8,364
2021-06-29	165.48	165.48	163.29	164.15	26,713
2021-06-28	166.07	166.22	165.33	165.84	18,243
2021-06-25	165.92	166.79	165.84	165.90	38,834
2021-06-24	165.55	166.53	165.55	165.79	4,752
2021-06-23	166.10	167.25	165.84	166.53	7,076
2021-06-22	166.17	166.43	165.23	165.60	24,690
2021-06-21	165.85	166.43	165.40	166.26	9,395
2021-06-18	166.40	167.44	165.01	165.54	15,283
2021-06-17	169.17	169.17	164.97	165.19	18,260
2021-06-16	173.46	173.53	172.75	173.27	5,713
2021-06-15	173.98	174.08	173.17	173.43	15,266
2021-06-14	173.48	174.07	171.94	173.66	15,593
2021-06-11	177.25	177.25	175.30	175.01	2,667
2021-06-10	175.61	176.45	174.51	176.32	8,670
2021-06-09	176.26	176.65	175.99	176.29	13,277
2021-06-08	176.78	177.47	175.93	176.43	14,232
2021-06-07	175.65	176.55	175.46	176.53	36,824
2021-06-04	174.60	176.72	174.29	176.43	22,514
2021-06-03	176.89	176.89	173.97	174.17	9,060
2021-06-02	176.85	177.96	176.74	177.50	6,366
2021-06-01	178.57	178.58	176.51	177.02	16,148
2021-05-28	176.13	177.18	175.67	176.61	15,187
2021-05-27	177.11	177.15	176.19	176.35	11,353
2021-05-26	177.70	178.27	177.12	177.41	12,519
2021-05-25	175.76	176.73	175.27	176.34	10,759
2021-05-24	175.43	175.75	174.99	175.67	4,593
2021-05-21	174.63	176.16	174.51	174.97	18,866
2021-05-20	174.51	175.36	173.94	175.12	14,114
2021-05-19	174.59	176.14	172.70	175.62	25,227
2021-05-18	174.45	174.56	173.73	174.22	8,991
2021-05-17	172.82	174.00	171.97	173.97	47,633
2021-05-14	170.92	171.60	170.87	171.47	4,781
2021-05-13	169.88	170.32	168.81	170.08	10,978
2021-05-12	170.99	171.72	169.84	169.84	20,541
2021-05-11	171.04	171.69	169.56	170.76	13,267
2021-05-10	171.13	172.00	170.98	171.54	39,924
2021-05-07	169.55	171.86	169.55	170.92	23,310
2021-05-06	167.37	169.31	166.72	169.48	17,810
2021-05-05	165.68	166.31	165.38	166.18	5,202
2021-05-04	165.03	167.72	165.03	166.42	24,074
2021-04-30	165.09	165.24	164.60	164.80	4,993
2021-04-29	165.82	166.02	163.85	164.89	6,883
2021-04-28	164.91	165.45	164.57	165.51	9,541
2021-04-27	166.00	166.44	165.76	165.85	5,622
2021-04-26	165.60	166.22	165.00	165.88	6,301
2021-04-23	166.49	167.49	165.13	165.73	9,101
2021-04-22	167.13	167.29	166.29	166.06	9,733
2021-04-21	166.27	167.54	165.83	167.30	5,953
2021-04-20	164.94	165.78	164.62	165.52	14,175
2021-04-19	166.10	166.92	164.82	165.36	17,025
2021-04-16	164.45	166.30	164.37	165.84	12,444
2021-04-15	162.84	164.77	162.76	164.81	4,510
2021-04-14	162.93	163.13	161.66	161.92	7,322
2021-04-13	160.92	162.97	160.92	162.64	14,111
2021-04-12	162.40	162.75	161.38	161.78	12,613
2021-04-09	162.97	163.11	161.49	162.63	19,746
2021-04-08	162.57	164.02	162.50	163.67	7,034
2021-04-07	162.46	162.52	161.67	162.34	7,932
2021-04-06	161.33	162.77	161.21	162.72	19,188
2021-04-01	159.98	161.31	159.82	161.19	21,919
2021-03-31	157.22	159.13	156.95	158.99	31,648
2021-03-30	158.84	158.97	156.74	157.09	11,424
2021-03-29	161.18	161.21	159.21	159.66	9,817
2021-03-26	161.10	161.79	160.62	161.69	27,787
2021-03-25	161.71	162.75	160.95	161.60	13,964
2021-03-24	161.26	162.10	161.26	162.03	38,478
2021-03-23	162.14	162.49	161.09	161.12	14,303
2021-03-22	161.33	162.25	161.33	162.27	4,622
2021-03-19	162.42	162.73	161.82	162.35	17,277
2021-03-18	162.25	162.40	160.49	161.82	24,044
2021-03-17	161.92	162.02	160.86	161.21	10,421
2021-03-16	161.34	162.29	161.22	161.33	9,823
2021-03-15	160.68	161.83	160.68	161.38	13,226
2021-03-12	159.64	159.80	158.53	159.80	10,016
2021-03-11	161.99	162.30	160.58	160.86	10,649
2021-03-10	159.98	160.83	159.58	160.21	12,931
2021-03-09	158.28	160.49	158.21	160.06	16,290
2021-03-08	158.53	158.63	156.73	156.81	22,054
2021-03-05	158.31	159.05	157.53	158.26	26,238
2021-03-04	160.37	160.80	159.32	160.30	19,817
2021-03-03	161.77	161.77	158.91	160.76	37,348
2021-03-02	160.25	161.93	160.07	161.31	29,552
2021-03-01	163.67	163.73	161.85	161.98	16,271
2021-02-26	164.23	165.07	160.50	160.74	40,172
2021-02-25	167.39	167.50	165.25	166.03	19,253
2021-02-24	168.49	168.82	166.71	167.67	26,432
2021-02-23	168.79	169.13	167.79	168.43	38,950
2021-02-22	167.48	169.00	167.22	168.96	54,384
2021-02-19	165.55	167.09	165.02	166.66	46,083
2021-02-18	166.45	167.00	165.08	165.84	28,094
2021-02-17	166.98	167.28	165.30	165.47	35,959
2021-02-16	169.88	170.28	167.02	168.33	26,269
2021-02-15	169.55	170.22	169.55	169.80	10,829
2021-02-12	169.55	170.83	169.16	170.54	16,768
2021-02-11	172.00	172.39	171.47	171.49	2,079
2021-02-10	172.27	173.01	171.32	171.62	9,287
2021-02-09	171.94	172.50	171.29	171.64	10,842
2021-02-08	169.45	171.61	168.90	171.15	22,607
2021-02-05	167.93	169.09	167.64	168.84	14,124
2021-02-04	170.26	170.26	166.64	166.91	23,698
2021-02-03	171.38	171.77	170.76	171.33	9,872
2021-02-02	172.49	173.00	170.78	171.48	18,496
2021-02-01	174.00	174.68	173.39	173.89	7,814
2021-01-29	172.14	175.02	172.09	173.39	21,223
2021-01-28	171.32	173.96	171.28	173.10	8,372
2021-01-27	172.68	172.68	171.05	172.51	7,748
2021-01-26	172.79	173.30	172.60	173.13	5,136
2021-01-25	172.97	174.20	172.60	172.88	4,576
2021-01-22	173.76	173.88	171.58	173.04	12,081
2021-01-21	174.31	174.78	173.85	174.12	6,926
2021-01-20	173.21	174.39	171.42	174.10	7,432
2021-01-19	171.68	172.26	171.16	171.91	32,863
2021-01-18	171.25	171.64	170.89	171.66	4,614
2021-01-15	173.00	173.26	170.32	170.70	10,899
2021-01-14	172.00	172.87	171.57	172.66	31,318
2021-01-13	173.39	173.68	172.78	173.47	28,701
2021-01-12	173.63	174.01	171.80	172.18	11,023
2021-01-11	172.49	173.24	171.31	172.76	20,337
2021-01-08	177.11	177.12	172.98	173.52	37,163
2021-01-07	179.28	179.45	178.07	178.76	9,453
2021-01-06	182.07	182.91	177.69	177.97	43,436
2021-01-05	181.25	182.29	181.25	181.83	34,314
2021-01-04	179.81	181.97	179.81	181.23	25,100
2020-12-31	176.60	177.01	176.56	176.86	3,474
2020-12-30	175.40	176.22	175.26	176.09	6,163
2020-12-29	175.54	175.97	174.91	175.97	22,282
2020-12-24	175.16	175.54	174.89	175.04	30,483
2020-12-23	174.27	175.35	173.56	174.80	13,552
2020-12-22	174.54	175.61	173.88	174.26	25,191
2020-12-21	176.87	177.32	173.34	175.47	42,068
2020-12-18	175.70	176.40	175.35	175.84	14,642
2020-12-17	175.14	176.96	174.88	176.39	8,378
2020-12-16	173.20	174.14	172.75	173.39	16,686
2020-12-15	172.07	173.16	171.91	172.58	11,539
2020-12-14	171.22	171.76	170.02	170.40	24,039
2020-12-11	171.18	172.56	170.35	172.27	22,463
2020-12-10	171.50	172.70	170.82	171.57	28,836
2020-12-09	173.66	174.24	171.74	172.78	45,816
2020-12-08	174.31	175.13	173.87	174.66	22,363
2020-12-07	171.65	174.51	170.28	174.18	43,149
2020-12-04	171.74	172.67	170.97	171.28	36,739
2020-12-03	172.03	172.17	170.37	170.86	31,142
2020-12-02	169.51	171.14	169.47	170.74	36,544
2020-12-01	167.19	169.54	167.11	168.94	58,882
2020-11-30	166.41	166.43	164.90	166.22	40,014
2020-11-27	169.09	169.09	165.78	166.84	24,968
2020-11-26	169.54	169.78	168.87	169.16	23,099
2020-11-25	169.02	169.75	168.67	169.23	86,104
2020-11-24	170.73	170.88	168.17	168.66	141,207
2020-11-23	175.21	175.21	171.11	171.27	89,764
2020-11-20	174.39	175.49	174.11	175.07	43,636
2020-11-19	174.11	174.21	173.17	173.77	34,788
2020-11-18	175.98	176.04	174.10	175.71	60,948
2020-11-17	176.23	176.85	176.15	176.29	115,335
2020-11-16	176.63	177.02	173.94	176.76	53,926
2020-11-13	175.53	177.04	175.35	176.59	31,047
2020-11-12	174.50	176.03	174.10	175.73	39,481
2020-11-11	175.26	175.77	173.65	174.10	27,257
2020-11-10	176.44	176.55	174.50	176.02	42,577
2020-11-09	178.62	183.37	173.25	173.25	42,879
2020-11-06	181.95	183.10	181.39	182.44	28,627
2020-11-05	178.51	182.40	178.50	181.83	38,526
2020-11-04	176.56	178.67	176.30	177.68	38,400
2020-11-03	176.63	178.35	176.62	178.11	69,714
2020-11-02	176.00	177.00	175.94	176.75	29,726
2020-10-30	175.08	176.52	174.67	175.93	34,385
2020-10-29	175.88	175.88	173.83	174.12	38,802
2020-10-28	178.04	178.04	175.06	176.00	29,356
2020-10-27	177.87	178.66	177.47	178.37	11,180
2020-10-26	177.45	178.15	177.24	178.02	21,381
2020-10-23	178.13	178.81	177.21	177.50	34,394
2020-10-22	179.20	179.45	177.07	177.64	25,951
2020-10-21	179.19	180.40	179.06	179.94	22,596
2020-10-20	177.56	178.47	177.09	178.48	18,625
2020-10-16	178.02	178.73	177.50	177.48	83,422
2020-10-15	177.34	177.97	176.67	177.99	30,098
2020-10-14	177.26	178.69	177.03	178.52	16,379
2020-10-13	178.97	179.80	176.37	176.74	40,354
2020-10-12	180.00	180.22	179.45	179.56	54,671
2020-10-09	178.26	180.23	178.26	179.96	18,739
2020-10-08	177.12	177.46	176.07	176.55	25,249
2020-10-07	177.09	177.31	175.69	176.36	15,555
2020-10-06	178.60	180.00	178.32	178.59	21,216
2020-10-05	176.92	179.28	176.24	179.00	12,879
2020-10-02	178.79	179.09	177.57	178.31	12,777
2020-10-01	177.57	178.50	177.04	178.52	10,029
2020-09-30	176.63	177.76	175.90	177.66	13,335
2020-09-29	176.18	176.94	175.59	176.91	44,617
2020-09-28	173.95	175.17	172.95	175.01	16,889
2020-09-25	174.97	175.18	173.40	174.15	23,966
2020-09-24	173.17	174.50	172.87	174.44	59,039
2020-09-23	175.81	177.10	174.43	174.60	58,912
2020-09-22	178.18	179.25	177.45	177.66	25,848
2020-09-21	182.42	182.58	176.05	176.68	25,169
2020-09-18	182.77	182.78	181.89	182.67	12,804
2020-09-17	181.83	182.15	180.83	182.02	10,124
2020-09-16	183.35	184.36	183.10	184.12	19,549
2020-09-15	183.59	184.30	182.14	182.49	14,085
2020-09-14	182.05	183.26	181.45	183.45	15,791
2020-09-11	181.80	182.67	181.60	182.24	8,997
2020-09-10	181.69	183.60	181.61	181.92	21,186
2020-09-09	180.26	182.19	179.69	181.92	27,688
2020-09-08	180.59	180.72	178.57	180.31	34,518
2020-09-07	180.41	180.80	179.92	180.37	10,677
2020-09-04	180.85	181.96	179.30	179.64	25,714
2020-09-03	180.37	181.95	179.79	179.97	23,247
2020-09-02	183.81	184.36	181.36	181.29	21,493
2020-09-01	185.86	186.28	183.94	184.62	23,860
2020-08-28	181.92	184.23	181.79	184.08	17,275
2020-08-27	181.63	184.76	178.70	179.38	27,882
2020-08-26	179.28	181.92	177.98	181.82	28,078
2020-08-25	180.44	181.12	179.21	179.31	31,924
2020-08-24	180.99	183.17	180.42	180.37	18,658
2020-08-21	182.11	182.19	178.88	181.69	38,337
2020-08-20	181.57	182.24	180.10	182.12	30,075
2020-08-19	185.54	186.77	182.76	183.05	21,561
2020-08-18	187.20	188.46	184.87	187.08	31,962
2020-08-17	182.69	185.90	182.19	185.66	27,366
2020-08-14	181.80	182.78	181.64	181.96	26,394
2020-08-13	180.73	182.45	179.78	182.21	30,207
2020-08-12	179.20	182.20	179.08	181.30	70,332
2020-08-11	187.08	187.56	181.53	181.75	82,599
2020-08-10	189.82	191.68	189.68	190.16	20,751
2020-08-07	192.33	193.01	189.60	190.50	30,636
2020-08-06	191.92	193.46	190.93	191.91	30,132
2020-08-05	189.88	192.15	189.69	191.47	78,701
2020-08-04	184.56	186.56	184.28	186.57	34,985
2020-08-03	184.52	184.90	183.30	184.45	17,233
2020-07-31	184.79	185.45	183.34	184.71	53,713
2020-07-30	183.02	183.07	181.88	183.07	12,517
2020-07-29	183.23	183.48	181.93	183.07	35,578
2020-07-28	181.36	182.75	178.46	182.70	86,360
2020-07-27	180.75	181.94	180.58	181.30	36,301
2020-07-24	176.61	178.24	176.61	177.79	26,143
2020-07-23	175.42	176.60	175.05	177.18	37,050
2020-07-22	173.97	174.20	172.86	174.16	37,919
2020-07-21	170.53	172.19	170.26	172.15	17,775
2020-07-20	169.39	170.10	169.08	169.37	11,083
2020-07-17	168.37	169.36	168.30	169.37	19,697
2020-07-16	169.01	169.22	168.71	168.92	19,413
2020-07-15	169.11	169.64	168.74	169.27	8,850
2020-07-14	168.54	169.28	167.76	169.19	20,651
2020-07-13	169.14	169.60	168.65	168.96	12,677
2020-07-10	168.06	169.37	168.06	168.29	28,376
2020-07-09	169.74	171.01	168.17	168.60	20,745
2020-07-08	167.93	170.00	167.83	169.25	18,369
2020-07-07	166.77	168.07	166.03	167.86	50,455
2020-07-06	166.24	167.14	165.98	167.02	15,718
2020-07-03	166.19	166.29	165.98	166.14	8,243
2020-07-02	165.43	166.53	164.94	166.36	30,548
2020-07-01	166.95	167.44	164.69	164.99	30,334
2020-06-30	165.93	167.04	165.09	165.73	60,649
2020-06-29	165.76	165.99	165.29	165.04	16,624
2020-06-26	164.63	165.27	163.67	164.56	11,613
2020-06-25	165.23	165.49	164.34	165.44	13,651
2020-06-24	165.60	166.49	164.96	165.31	29,387
2020-06-23	163.64	165.57	163.64	165.31	17,643
2020-06-22	163.91	165.00	163.11	164.61	33,781
2020-06-19	162.02	163.44	161.72	161.30	17,580
2020-06-18	161.62	162.56	160.68	161.30	36,813
2020-06-17	161.79	161.79	160.33	161.77	33,122
2020-06-16	161.60	162.50	160.46	161.77	27,560
2020-06-15	161.28	161.38	159.54	161.16	23,927
2020-06-12	162.11	163.06	162.00	162.09	34,532
2020-06-11	162.23	163.17	161.12	163.14	14,503
2020-06-10	160.69	161.53	160.50	160.69	6,726
2020-06-09	158.72	161.01	158.72	160.69	13,768
2020-06-08	158.46	158.73	158.08	158.59	18,109
2020-06-05	159.93	160.46	156.38	156.79	31,477
2020-06-04	159.08	160.79	158.96	160.47	22,554
2020-06-03	161.16	161.31	158.22	158.62	16,071
2020-06-02	162.72	163.39	162.11	162.13	22,905
2020-06-01	163.01	163.03	161.65	162.92	11,450
2020-05-29	160.98	162.53	160.87	161.23	4,295
2020-05-28	160.85	161.69	160.79	161.23	13,066
2020-05-27	159.66	160.09	158.29	160.31	39,140
2020-05-26	162.02	162.02	160.00	160.31	21,303
2020-05-22	162.59	162.80	161.72	161.25	12,727
2020-05-21	162.58	162.97	160.83	161.25	27,148
2020-05-20	163.92	164.19	163.20	163.91	8,745
2020-05-19	161.78	163.65	161.78	162.89	10,013
2020-05-18	164.79	165.38	161.95	161.90	27,893
2020-05-15	162.54	163.59	162.13	163.21	25,996
2020-05-14	160.69	162.66	160.33	162.29	35,662
2020-05-13	159.52	160.83	159.22	160.81	17,231
2020-05-12	159.22	160.24	159.20	160.15	19,456
2020-05-11	159.90	160.00	158.49	158.86	19,968
2020-05-07	157.86	159.43	157.86	159.35	21,851
2020-05-06	159.57	160.23	157.83	158.14	12,423
2020-05-05	159.25	159.85	158.57	159.35	13,825
2020-05-04	159.91	160.52	159.06	159.92	20,719
2020-05-01	157.09	158.93	156.36	158.38	21,266
2020-04-30	160.96	162.64	158.74	159.56	16,037
2020-04-29	160.19	160.28	158.87	159.56	17,964
2020-04-28	159.62	160.74	158.87	160.37	13,691
2020-04-27	160.38	161.51	160.00	160.37	35,840
2020-04-24	162.15	162.69	160.35	160.61	36,671
2020-04-23	160.65	162.78	160.08	162.35	18,137
2020-04-22	157.24	160.35	156.99	157.14	33,167
2020-04-21	158.73	159.07	155.04	157.14	18,611
2020-04-20	157.22	159.00	156.62	158.68	11,333
2020-04-17	159.63	159.63	157.03	158.20	36,468
2020-04-16	161.26	163.13	160.81	161.51	23,150
2020-04-15	160.70	161.79	159.98	160.82	27,417
2020-04-14	159.00	163.37	159.00	157.24	78,003
2020-04-09	155.26	158.81	154.66	157.24	53,225
2020-04-08	154.38	156.00	153.97	154.58	19,278
2020-04-07	155.70	155.70	153.88	154.54	23,841
2020-04-06	153.00	154.78	152.40	151.40	68,460
2020-04-03	150.77	151.36	150.37	151.03	3,687
2020-04-03	150.77	152.00	150.37	151.40	15,723
2020-04-02	149.15	151.13	148.49	151.03	64,290
2020-04-02	149.15	151.07	148.49	148.61	36,843
2020-04-01	149.16	149.94	147.38	148.61	263,409
2020-04-01	149.16	149.94	147.38	151.02	22,799
2020-03-31	151.69	151.69	149.40	151.60	49,288
2020-03-30	151.70	152.65	149.77	152.12	22,953
2020-03-27	151.65	152.90	151.29	152.91	86,125
2020-03-26	150.50	153.71	150.04	151.23	14,993
2020-03-25	152.01	152.66	149.91	153.05	11,347
2020-03-24	140.47	152.50	140.47	144.57	44,199
2020-03-23	139.54	141.64	139.40	139.26	10,431
2020-03-20	141.86	142.13	140.81	138.34	17,959
2020-03-19	138.97	139.28	137.57	139.42	53,245
2020-03-18	140.09	141.70	139.35	143.49	13,697
2020-03-17	139.20	145.40	137.48	141.08	59,427
2020-03-16	143.53	144.37	135.94	143.41	126,683
2020-03-13	149.08	149.40	148.11	147.48	14,692
2020-03-12	153.69	154.13	150.55	154.61	69,137
2020-03-11	155.76	156.52	155.23	155.08	39,181
2020-03-10	155.72	156.13	154.58	156.10	59,199
2020-03-09	157.50	158.81	154.45	156.45	39,889
2020-03-06	156.61	158.56	154.37	156.45	124,333
2020-03-05	153.51	155.76	153.47	153.71	42,625
2020-03-04	153.32	154.50	153.22	153.24	30,854
2020-03-03	149.44	153.53	149.42	149.31	58,088
2020-03-02	149.80	150.93	149.09	148.70	72,755
2020-02-28	152.50	153.68	150.28	154.54	42,077
2020-02-27	154.39	155.56	154.00	153.38	36,543
2020-02-26	154.01	155.06	152.28	154.46	62,437
2020-02-25	153.78	155.25	153.69	156.63	44,199
2020-02-24	156.73	158.34	156.48	153.85	70,172
2020-02-21	152.99	154.49	152.93	153.85	19,033
2020-02-20	150.67	152.03	150.64	151.97	31,949
2020-02-19	150.37	150.97	150.15	150.41	47,915
2020-02-18	148.88	150.40	148.67	150.36	51,397
2020-02-17	148.09	148.27	147.96	148.25	19,883
2020-02-14	147.64	148.33	147.59	148.20	29,802
2020-02-13	147.64	147.89	147.32	147.62	52,005
2020-02-12	146.59	146.91	146.38	146.96	14,281
2020-02-11	146.87	147.49	146.41	146.61	31,682
2020-02-10	147.35	147.66	147.23	147.50	21,006
2020-02-07	147.03	147.51	146.34	146.74	31,454
2020-02-06	146.07	146.93	146.07	146.61	20,550
2020-02-05	146.31	146.35	145.03	146.11	90,748
2020-02-04	147.34	147.38	145.40	145.58	55,524
2020-02-03	147.66	148.16	147.23	147.81	39,077
2020-01-31	147.75	148.92	147.71	148.32	81,000
2020-01-30	148.23	148.58	147.43	148.32	25,028
2020-01-29	147.12	147.49	146.89	147.15	30,326
2020-01-28	147.95	148.31	146.96	147.17	52,912
2020-01-27	148.01	148.63	147.72	148.35	58,559
2020-01-24	146.15	147.63	145.89	147.37	82,588
2020-01-23	145.72	146.81	145.58	146.81	27,383
2020-01-22	145.66	146.16	145.66	145.97	25,153
2020-01-21	146.17	146.35	144.97	145.90	38,176
2020-01-20	146.40	146.40	146.08	146.30	19,674
2020-01-17	145.73	146.29	145.68	145.96	27,679
2020-01-16	145.60	145.97	145.13	145.37	21,241
2020-01-15	145.57	145.94	145.04	145.40	22,526
2020-01-14	144.72	145.00	144.47	144.59	51,155
2020-01-13	145.59	145.84	145.00	145.49	88,951
2020-01-10	145.36	146.24	145.08	146.15	44,037
2020-01-09	144.99	145.88	144.84	145.29	23,726
2020-01-08	148.85	148.91	147.05	146.63	44,391
2020-01-07	147.10	147.31	146.56	147.20	29,163
2020-01-06	147.43	148.05	146.38	146.60	54,899
2020-01-03	144.75	145.41	144.56	145.27	44,263
2020-01-02	142.36	143.56	142.36	143.18	17,277
2019-12-31	142.83	142.94	142.65	142.71	2,930
2019-12-30	141.89	142.25	141.67	142.10	12,611
2019-12-27	141.93	142.00	141.33	142.06	18,074
2019-12-24	139.79	140.01	139.65	139.74	55,747
2019-12-23	139.02	139.25	138.93	139.06	31,890
2019-12-20	138.65	138.87	138.44	138.49	16,003
2019-12-19	138.46	138.61	138.18	138.55	12,068
2019-12-18	138.44	138.72	137.87	138.37	27,867
2019-12-17	138.50	138.79	138.30	138.47	29,319
2019-12-16	138.49	138.75	138.22	138.25	37,589
2019-12-13	137.83	138.26	137.52	138.45	30,612
2019-12-12	138.20	139.42	137.35	137.65	54,853
2019-12-11	137.30	138.09	137.24	138.08	38,004
2019-12-10	137.26	137.68	137.14	137.21	12,045
2019-12-09	137.21	137.35	137.03	137.08	14,486
2019-12-06	138.13	138.45	137.54	138.65	14,482
2019-12-05	138.35	138.68	138.10	138.20	14,769
2019-12-04	139.14	139.14	138.00	138.20	24,354
2019-12-03	137.22	138.89	137.15	138.86	35,281
2019-12-02	136.76	137.36	136.43	137.26	137,363
2019-11-29	136.63	137.22	136.30	137.19	18,267
2019-11-28	136.61	136.71	136.43	136.57	11,988
2019-11-27	136.80	136.91	136.28	136.29	8,584
2019-11-26	136.49	137.05	136.07	137.00	12,895
2019-11-25	136.85	137.08	136.43	136.70	10,831
2019-11-22	137.57	138.13	137.11	137.38	63,735
2019-11-21	137.97	138.24	137.23	137.65	28,725
2019-11-20	138.57	138.64	137.54	137.70	26,938
2019-11-19	137.85	138.23	137.46	138.18	52,487
2019-11-18	137.21	138.22	136.73	138.10	55,257
2019-11-15	137.37	137.80	137.31	137.51	67,138
2019-11-14	137.57	138.05	137.49	138.09	31,268
2019-11-13	136.92	137.53	136.83	137.29	8,879
2019-11-12	136.28	136.57	135.62	136.21	69,657
2019-11-11	137.46	137.48	135.88	136.52	9,385
2019-11-08	138.04	138.12	136.73	137.64	14,824
2019-11-07	139.44	139.58	137.62	137.69	21,121
2019-11-06	139.39	139.73	139.27	139.68	38,076
2019-11-05	141.32	141.32	139.26	139.18	23,553
2019-11-04	142.05	142.07	141.27	141.32	8,791
2019-11-01	141.99	142.20	141.09	141.72	18,037
2019-10-31	140.73	142.04	140.73	141.82	23,644
2019-10-30	139.76	140.26	139.76	140.21	28,518
2019-10-29	140.20	140.22	139.26	139.93	9,909
2019-10-28	141.22	141.32	139.86	139.93	8,399
2019-10-25	141.14	142.25	141.14	141.54	6,600
2019-10-24	139.95	140.99	139.71	140.78	12,973
2019-10-23	139.92	140.35	139.92	140.18	18,378
2019-10-22	139.55	139.69	139.28	139.32	5,433
2019-10-21	139.99	140.12	139.29	139.26	5,962
2019-10-18	139.73	140.11	139.57	139.92	25,554
2019-10-17	139.93	140.11	139.30	140.24	17,041
2019-10-16	138.93	139.87	138.65	139.59	6,761
2019-10-15	139.98	140.61	138.98	140.06	19,445
2019-10-14	139.65	140.43	139.61	140.06	23,613
2019-10-11	140.74	140.84	138.40	138.85	213,650
2019-10-10	141.39	141.65	140.04	141.55	7,930
2019-10-09	141.53	141.83	140.85	141.55	68,451
2019-10-08	140.01	141.48	139.94	141.14	36,556
2019-10-07	141.36	141.36	140.43	140.90	10,909
2019-10-04	141.56	141.67	141.02	141.34	21,508
2019-10-03	140.57	142.30	140.57	141.73	21,828
2019-10-02	138.52	140.71	138.52	139.18	45,144
2019-10-01	137.40	139.29	137.08	139.18	17,501
2019-09-30	139.93	139.93	137.77	137.98	26,768
2019-09-27	140.73	140.73	139.60	140.05	13,249
2019-09-26	141.68	141.91	141.00	141.70	42,349
2019-09-25	143.49	143.85	142.23	142.22	11,648
2019-09-24	142.84	143.15	142.36	143.23	17,550
2019-09-23	142.04	143.27	142.00	143.00	8,432
2019-09-20	141.35	141.35	140.75	141.04	33,462
2019-09-19	140.24	141.12	140.24	140.58	14,135
2019-09-18	140.95	141.60	140.90	141.69	37,678
2019-09-17	140.28	141.27	140.28	141.10	32,919
2019-09-16	141.25	141.32	140.63	140.98	20,729
2019-09-13	141.30	141.53	140.14	140.25	32,878
2019-09-12	140.85	142.95	140.85	141.39	53,301
2019-09-11	140.21	140.59	139.70	140.35	22,661
2019-09-10	140.02	140.84	139.82	140.54	65,606
2019-09-09	141.81	142.12	140.63	140.86	50,370
2019-09-06	141.49	143.38	141.06	142.86	139,856
2019-09-05	145.36	145.36	141.52	142.79	59,067
2019-09-04	144.22	145.28	144.22	145.19	18,951
2019-09-03	143.52	145.37	143.52	145.19	13,503
2019-09-02	142.98	143.37	142.86	143.26	4,201
2019-08-30	143.55	143.66	143.08	143.66	24,187
2019-08-29	145.50	145.50	144.29	144.31	16,832
2019-08-28	144.44	145.12	144.16	144.31	11,327
2019-08-27	143.93	144.82	143.68	144.79	34,640
2019-08-23	140.43	141.49	140.40	140.91	17,773
2019-08-22	140.98	141.10	140.20	140.91	30,890
2019-08-21	140.91	141.22	140.62	141.14	14,987
2019-08-20	140.83	141.55	140.80	141.09	10,382
2019-08-19	141.57	141.57	140.31	140.89	40,302
2019-08-16	142.23	142.26	141.44	141.74	19,472
2019-08-15	142.21	142.95	141.71	142.48	35,475
2019-08-14	140.70	142.57	140.70	142.45	44,578
2019-08-13	142.95	143.96	138.96	141.17	46,797
2019-08-12	140.01	141.40	139.73	141.41	26,303
2019-08-09	141.14	141.31	140.47	141.41	14,825
2019-08-08	140.69	140.92	140.19	140.69	33,894
2019-08-07	139.53	141.83	139.53	141.54	102,611
2019-08-06	137.45	138.26	137.15	138.31	13,894
2019-08-05	136.87	137.96	136.69	137.16	41,427
2019-08-02	134.73	135.95	134.57	135.64	34,059
2019-08-01	131.98	133.06	131.60	133.08	15,539
2019-07-31	134.40	134.74	134.04	134.12	17,248
2019-07-30	133.95	134.28	133.88	134.15	43,688
2019-07-29	133.32	133.50	133.00	133.30	45,478
2019-07-26	133.25	133.73	133.15	133.30	22,639
2019-07-25	133.86	134.58	133.02	133.27	41,420
2019-07-24	133.50	134.08	133.50	133.71	6,144
2019-07-23	133.26	134.31	133.19	133.57	32,259
2019-07-22	134.04	134.10	133.95	134.03	5,521
2019-07-19	135.13	135.29	134.00	134.24	17,187
2019-07-18	133.43	133.93	133.09	133.89	155,667
2019-07-17	132.00	133.64	131.58	133.70	8,996
2019-07-16	132.72	132.94	132.21	132.42	9,008
2019-07-15	132.86	133.05	132.51	132.69	7,634
2019-07-12	132.31	132.62	131.93	132.34	46,372
2019-07-11	133.50	133.63	132.39	132.61	45,404
2019-07-10	130.62	132.56	130.62	132.30	36,055
2019-07-09	130.95	131.45	130.24	131.23	50,067
2019-07-08	132.02	132.20	131.20	131.31	36,134
2019-07-05	132.82	133.06	130.45	131.19	24,345
2019-07-04	132.83	133.10	132.51	132.97	10,855
2019-07-03	133.96	134.00	132.80	133.31	22,248
2019-07-02	130.86	131.56	130.68	131.46	12,095
2019-07-01	129.96	130.98	129.83	130.74	16,210
2019-06-28	132.70	132.90	132.14	132.53	12,427
2019-06-27	131.81	132.30	131.72	132.62	15,747
2019-06-26	132.05	132.75	131.80	132.62	49,139
2019-06-25	134.34	134.88	133.87	134.19	91,282
2019-06-24	131.67	132.80	131.67	133.18	73,730
2019-06-21	130.85	131.54	130.04	130.20	49,869
2019-06-20	129.97	130.19	129.53	130.20	52,261
2019-06-19	126.40	126.46	126.08	126.36	4,395
2019-06-18	126.42	127.19	126.09	126.78	28,356
2019-06-17	125.75	126.18	125.31	125.95	15,981
2019-06-14	127.28	127.50	126.60	126.84	12,957
2019-06-13	125.50	125.87	125.50	125.86	12,045
2019-06-12	125.43	125.56	125.10	125.45	16,528
2019-06-11	124.60	124.60	124.06	124.62	26,948
2019-06-10	124.61	124.88	124.55	124.85	14,318
2019-06-07	125.14	126.70	125.14	126.21	76,336
2019-06-06	125.56	125.75	125.48	125.61	15,740
2019-06-05	125.30	126.25	125.08	124.91	52,184
2019-06-04	124.67	124.84	124.16	124.13	12,868
2019-06-03	123.12	124.04	123.12	123.99	60,665
2019-05-31	121.62	122.56	121.62	121.04	49,554
2019-05-30	120.00	121.18	120.00	121.04	13,435
2019-05-29	120.67	120.81	120.47	120.40	14,085
2019-05-28	120.59	120.62	119.98	120.19	32,554
2019-05-24	120.60	120.70	120.41	120.74	6,658
2019-05-23	119.77	121.00	119.77	120.91	5,668
2019-05-22	119.70	120.03	119.64	119.90	24,529
2019-05-21	119.94	119.99	119.40	119.75	48,850
2019-05-20	119.91	120.24	119.84	120.10	29,037
2019-05-17	121.08	121.08	119.91	119.92	103,328
2019-05-16	121.87	122.03	120.86	120.88	40,135
2019-05-15	121.59	122.19	121.59	121.79	23,919
2019-05-14	122.00	122.08	121.72	121.79	22,262
2019-05-13	120.58	122.16	120.58	122.13	52,802
2019-05-10	120.68	121.10	120.68	121.05	54,563
2019-05-09	120.60	121.02	120.41	120.90	4,208
2019-05-08	121.06	121.36	120.55	120.53	35,101
2019-05-07	120.52	120.75	120.40	120.67	42,136
2019-05-03	119.57	120.47	119.34	120.49	47,625
2019-05-02	119.55	119.62	119.20	119.42	4,616
2019-05-01	120.23	120.75	120.23	120.55	16,525
2019-04-30	120.64	120.83	120.37	120.71	13,263
2019-04-29	120.71	120.71	120.32	120.32	22,307

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150