Helios Towers Share History

Helios Towers Share Price history. The following table shows end-of-day data HTWS historical share prices for Helios Towers, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	107.80	109.20	106.00	106.60	421,919
2024-05-07	106.60	107.80	105.20	107.80	1,038,372
2024-05-06	106.00	106.00	106.00	106.00	0
2024-05-03	103.00	106.00	102.00	106.00	684,349
2024-05-02	103.40	103.40	100.00	102.20	533,084
2024-05-01	95.20	101.40	95.20	99.90	434,018
2024-04-30	99.90	101.20	97.90	98.80	843,435
2024-04-29	94.00	99.40	94.00	99.40	699,971
2024-04-26	91.80	95.20	91.80	94.30	679,123
2024-04-25	94.50	94.50	91.60	92.60	393,117
2024-04-24	97.70	97.70	91.50	92.70	852,181
2024-04-23	94.20	96.00	93.60	94.80	907,008
2024-04-22	93.00	99.00	93.00	94.80	450,586
2024-04-19	92.80	96.50	92.80	96.50	664,571
2024-04-18	94.50	96.60	94.50	95.80	410,307
2024-04-17	93.20	95.80	92.40	93.60	843,283
2024-04-16	90.00	92.70	90.00	92.70	653,629
2024-04-15	92.00	95.20	92.00	93.50	757,151
2024-04-12	96.80	98.80	94.70	95.30	353,503
2024-04-11	97.80	97.80	94.50	96.20	562,522
2024-04-10	94.00	98.10	93.00	95.40	1,070,115
2024-04-09	92.00	95.80	92.00	95.00	461,292
2024-04-08	93.10	94.90	92.70	93.50	612,731
2024-04-05	95.00	95.00	91.50	93.50	950,905
2024-04-04	89.00	93.20	89.00	93.20	782,453
2024-04-03	91.60	93.20	90.00	91.90	689,786
2024-04-02	93.60	96.30	91.40	91.60	868,687
2024-04-01	94.90	94.90	94.90	94.90	0
2024-03-29	94.90	94.90	94.90	94.90	0
2024-03-28	91.00	95.45	91.00	94.90	838,358
2024-03-27	89.75	93.25	89.30	92.75	626,241
2024-03-26	87.65	90.70	87.40	90.60	772,573
2024-03-25	85.00	88.50	85.00	87.85	579,352
2024-03-22	85.10	88.90	85.10	88.00	418,398
2024-03-21	87.00	87.50	84.65	87.15	619,697
2024-03-20	81.00	85.20	81.00	83.65	728,521
2024-03-19	80.60	83.00	79.10	83.00	927,455
2024-03-18	81.50	83.10	80.45	81.50	713,367
2024-03-15	89.70	89.70	79.90	79.90	2,477,143
2024-03-14	82.85	87.55	78.50	85.25	1,432,535
2024-03-13	79.40	81.05	77.85	79.45	2,022,740
2024-03-12	74.05	81.15	74.05	79.20	660,950
2024-03-11	78.25	79.60	76.25	78.35	793,018
2024-03-08	79.55	79.55	75.55	78.85	455,404
2024-03-07	76.50	78.75	76.45	77.50	346,298
2024-03-06	77.95	78.35	76.55	76.55	972,210
2024-03-05	74.60	77.30	74.05	76.20	710,388
2024-03-04	77.90	77.90	74.55	75.00	472,755
2024-03-01	77.30	77.95	74.70	76.70	730,386
2024-02-29	75.65	76.90	73.65	75.45	2,602,786
2024-02-28	78.75	78.75	74.40	75.80	723,742
2024-02-27	75.50	78.45	75.50	77.65	1,849,926
2024-02-26	76.65	77.40	76.00	76.00	970,168
2024-02-23	76.00	77.25	75.00	76.80	2,345,947
2024-02-22	77.00	77.85	75.55	76.60	624,135
2024-02-21	77.00	79.15	76.15	76.65	460,792
2024-02-20	78.45	78.45	75.80	77.80	482,046
2024-02-19	78.40	78.40	75.30	76.95	349,440
2024-02-16	76.95	77.10	74.15	76.70	548,095
2024-02-15	75.50	76.75	74.70	75.20	379,546
2024-02-14	78.50	78.50	74.90	75.90	482,778
2024-02-13	76.35	78.15	74.65	75.85	870,423
2024-02-12	78.50	79.80	77.55	77.85	619,812
2024-02-09	75.50	77.80	74.00	77.75	892,914
2024-02-08	76.35	78.40	75.90	77.05	737,569
2024-02-07	78.60	78.60	75.85	76.00	783,730
2024-02-06	76.00	77.60	74.65	76.80	1,163,965
2024-02-05	73.75	78.65	72.25	76.95	2,715,491
2024-02-02	79.90	79.90	73.70	73.70	7,185,501
2024-02-01	83.60	83.60	75.90	76.15	850,051
2024-01-31	83.15	83.15	78.00	79.10	1,425,510
2024-01-30	81.65	81.75	79.25	79.25	989,732
2024-01-29	85.00	85.00	80.90	81.50	2,472,349
2024-01-26	82.50	84.85	81.55	84.50	1,117,060
2024-01-25	78.25	82.30	78.25	82.10	1,721,772
2024-01-24	80.80	83.05	78.95	82.00	2,489,326
2024-01-23	85.95	85.95	79.00	79.00	1,452,145
2024-01-22	84.95	84.95	80.85	81.30	655,130
2024-01-19	84.20	84.95	80.75	82.05	730,910
2024-01-18	88.15	88.15	82.50	84.10	1,020,771
2024-01-17	88.00	88.00	83.15	83.95	1,269,445
2024-01-16	94.00	94.00	87.30	87.30	1,851,186
2024-01-15	92.00	93.50	89.95	91.00	1,120,698
2024-01-12	91.00	91.85	88.70	91.00	1,129,339
2024-01-11	89.90	90.55	88.25	89.40	611,230
2024-01-10	88.15	88.30	84.85	88.00	5,156,709
2024-01-09	88.90	89.90	87.25	88.30	1,061,413
2024-01-08	89.00	89.00	85.00	88.50	568,191
2024-01-05	89.90	89.90	83.95	86.05	392,221
2024-01-04	86.20	88.85	85.60	85.60	616,747
2024-01-03	86.65	89.00	84.80	88.15	775,956
2024-01-02	89.85	89.85	85.40	86.70	826,056
2024-01-01	89.00	89.00	89.00	89.00	0
2023-12-29	89.00	89.00	87.10	89.00	618,249
2023-12-28	88.70	89.85	86.45	87.20	886,074
2023-12-27	83.90	86.50	82.70	86.50	920,696
2023-12-26	82.90	82.90	82.90	82.90	0
2023-12-25	82.90	82.90	82.90	82.90	0
2023-12-22	83.90	83.90	79.95	82.90	285,827
2023-12-21	83.90	83.90	80.30	82.85	1,019,049
2023-12-20	80.05	84.05	79.30	81.10	1,729,241
2023-12-19	77.75	81.40	74.90	81.00	1,975,113
2023-12-18	73.00	75.75	71.80	74.70	4,134,055
2023-12-15	78.40	78.40	71.15	72.85	5,384,073
2023-12-14	71.00	78.00	70.90	75.20	3,576,020
2023-12-13	71.65	71.65	68.05	68.75	1,508,582
2023-12-12	70.00	72.80	67.30	68.80	1,692,787
2023-12-11	75.85	75.90	71.05	71.80	1,668,588
2023-12-08	78.35	81.00	75.00	75.80	1,218,705
2023-12-07	82.10	82.10	76.90	77.55	453,560
2023-12-06	77.25	79.95	77.25	78.30	559,597
2023-12-05	74.00	77.70	72.95	77.30	535,227
2023-12-04	75.80	75.85	73.75	74.50	989,147
2023-12-01	71.00	73.10	70.30	73.05	550,402
2023-11-30	73.60	73.60	69.95	71.45	1,960,597
2023-11-29	74.55	76.55	73.90	73.90	5,331,004
2023-11-28	75.00	77.15	73.80	76.30	1,484,293
2023-11-27	75.25	77.00	75.25	76.60	514,329
2023-11-24	78.75	78.75	73.90	75.85	610,392
2023-11-23	74.75	75.40	72.95	75.40	549,904
2023-11-22	69.30	75.65	69.30	74.50	1,044,391
2023-11-21	76.90	76.90	71.55	71.95	506,210
2023-11-20	71.70	77.55	71.30	73.05	722,632
2023-11-17	78.25	78.25	74.35	74.85	1,343,627
2023-11-16	75.20	75.90	71.65	75.45	1,747,933
2023-11-15	71.45	75.70	71.25	74.75	1,789,639
2023-11-14	63.80	72.05	63.40	71.45	1,565,155
2023-11-13	63.85	64.70	62.90	64.20	1,597,192
2023-11-10	69.10	69.10	63.25	63.25	893,627
2023-11-09	66.55	66.70	64.40	66.30	9,604,018
2023-11-08	64.70	66.70	64.70	65.75	1,741,001
2023-11-07	64.00	67.90	64.00	66.50	936,307
2023-11-06	65.00	65.70	63.65	65.00	3,509,644
2023-11-03	64.55	65.00	63.00	64.55	2,058,794
2023-11-02	67.00	70.00	65.80	65.80	5,864,771
2023-11-01	60.05	62.10	59.75	61.45	549,675
2023-10-31	60.00	61.65	59.80	60.55	1,645,956
2023-10-30	60.50	62.25	60.10	59.30	346,913
2023-10-27	58.50	60.70	57.40	59.30	1,664,718
2023-10-26	60.20	61.05	59.00	59.00	1,901,625
2023-10-25	62.60	62.60	59.10	61.40	2,062,903
2023-10-24	63.45	63.45	61.30	61.75	1,673,426
2023-10-23	65.55	65.55	60.55	62.15	2,041,435
2023-10-20	65.00	66.00	63.40	64.40	3,208,878
2023-10-19	66.10	66.85	64.70	65.00	1,255,706
2023-10-18	71.75	71.75	65.50	66.10	962,517
2023-10-17	68.25	69.60	67.50	68.20	831,273
2023-10-16	67.70	69.25	67.45	67.95	871,836
2023-10-13	70.50	71.20	68.00	68.00	653,415
2023-10-12	73.45	74.95	69.90	70.75	1,404,196
2023-10-11	73.70	74.80	71.00	72.40	1,420,526
2023-10-10	71.75	73.95	71.60	73.70	716,358
2023-10-09	72.25	72.25	69.00	70.35	1,030,436
2023-10-06	72.00	73.10	69.85	70.40	885,462
2023-10-05	73.15	75.00	72.30	72.30	1,642,542
2023-10-04	72.70	74.45	71.00	74.00	1,217,409
2023-10-03	73.05	73.65	72.70	72.90	778,182
2023-10-02	77.80	77.80	73.70	74.80	625,447
2023-09-29	72.65	75.20	71.90	73.40	876,279
2023-09-28	75.15	75.15	72.60	72.60	903,635
2023-09-27	76.50	77.00	75.80	75.80	2,499,373
2023-09-26	76.25	77.40	74.65	77.00	1,407,790
2023-09-25	80.35	80.35	76.65	76.65	790,336
2023-09-22	79.45	81.15	78.75	80.35	1,922,447
2023-09-21	80.60	80.60	77.60	78.75	1,832,736
2023-09-20	83.80	83.80	80.50	80.80	733,635
2023-09-19	82.25	82.60	80.70	80.70	1,138,247
2023-09-18	83.60	85.40	80.50	83.15	4,402,145
2023-09-15	89.00	90.45	81.30	81.30	9,831,937
2023-09-14	90.05	90.50	87.45	89.00	1,291,585
2023-09-13	89.25	90.35	86.55	87.80	622,346
2023-09-12	90.70	92.50	90.10	91.15	957,373
2023-09-11	88.20	91.35	86.20	89.75	266,474
2023-09-08	87.95	89.10	87.55	88.15	213,462
2023-09-07	91.20	91.20	87.40	87.40	526,847
2023-09-06	89.55	89.60	87.30	87.70	274,164
2023-09-05	87.30	89.50	87.30	89.00	173,881
2023-09-04	90.00	90.50	87.95	88.95	315,321
2023-09-01	89.65	92.20	89.45	89.45	180,353
2023-08-31	90.95	92.85	89.10	91.15	1,093,658
2023-08-30	92.35	92.35	89.00	90.05	420,081
2023-08-29	88.60	90.60	87.00	89.00	522,750
2023-08-28	86.60	86.60	86.60	86.60	0
2023-08-25	84.55	87.50	84.55	86.60	354,455
2023-08-24	89.35	89.35	86.00	87.25	628,688
2023-08-23	87.45	89.85	86.00	87.80	672,526
2023-08-22	84.25	86.50	83.95	85.70	542,564
2023-08-21	82.85	85.05	82.85	83.85	662,303
2023-08-18	84.90	85.05	83.40	84.85	1,030,015
2023-08-17	81.65	86.10	81.65	84.85	684,764
2023-08-16	81.30	86.00	81.30	85.05	602,904
2023-08-15	81.50	86.00	81.50	85.35	373,918
2023-08-14	85.00	85.05	81.40	83.15	389,826
2023-08-11	82.50	84.45	79.70	83.15	560,927
2023-08-10	81.85	82.65	80.75	82.00	713,944
2023-08-09	85.00	85.00	80.00	82.15	732,724
2023-08-08	85.25	86.00	81.70	83.10	1,263,422
2023-08-07	90.00	90.00	85.75	86.00	692,360
2023-08-04	85.00	89.50	85.00	87.35	940,270
2023-08-03	85.00	92.50	85.00	89.05	846,173
2023-08-02	87.00	87.45	83.50	84.00	1,076,875
2023-08-01	90.25	90.25	86.55	87.00	743,908
2023-07-31	93.50	93.75	90.45	90.45	601,802
2023-07-28	93.75	94.85	93.45	93.45	863,331
2023-07-27	93.45	97.55	93.45	95.80	503,937
2023-07-26	92.65	96.00	92.65	95.00	257,330
2023-07-25	97.95	97.95	92.50	94.70	358,332
2023-07-24	95.90	96.15	94.35	95.00	606,910
2023-07-21	95.15	97.00	94.40	95.10	1,361,801
2023-07-20	90.95	98.20	90.95	95.60	1,472,028
2023-07-19	87.10	96.75	87.10	96.05	1,772,261
2023-07-18	89.00	89.00	85.55	87.05	687,960
2023-07-17	87.65	88.35	85.65	85.90	499,837
2023-07-14	89.35	90.30	88.25	89.30	428,253
2023-07-13	91.55	91.55	89.70	90.70	437,508
2023-07-12	90.20	93.05	88.35	91.75	563,335
2023-07-11	86.30	88.45	86.30	88.45	365,221
2023-07-10	85.75	88.10	85.75	87.25	584,555
2023-07-07	87.45	87.50	85.00	86.95	574,057
2023-07-06	86.90	88.40	86.45	86.45	822,307
2023-07-05	87.40	89.20	87.10	88.70	673,180
2023-07-04	88.25	90.35	86.50	90.20	827,167
2023-07-03	95.50	95.50	88.90	89.60	952,613
2023-06-30	92.00	93.50	91.30	93.10	1,400,654
2023-06-29	92.00	92.00	89.65	91.60	449,523
2023-06-28	86.50	94.05	86.50	92.65	727,271
2023-06-27	88.60	91.00	87.60	91.00	778,877
2023-06-26	88.00	88.45	86.20	88.45	720,200
2023-06-23	90.80	90.90	88.20	88.20	401,988
2023-06-22	92.50	93.55	90.50	92.05	838,863
2023-06-21	96.30	96.30	92.20	92.50	777,740
2023-06-20	94.45	96.30	93.35	95.65	485,801
2023-06-19	98.20	98.20	94.30	95.50	608,620
2023-06-16	93.35	99.20	92.65	99.20	8,181,884
2023-06-15	94.90	94.90	91.95	93.00	436,102
2023-06-14	94.15	94.15	90.55	92.75	1,236,175
2023-06-13	88.05	90.50	87.40	90.50	1,136,392
2023-06-12	88.00	88.80	87.00	88.10	686,049
2023-06-09	85.60	87.70	85.50	87.15	1,201,181
2023-06-08	92.65	92.65	85.80	87.10	3,385,137
2023-06-07	93.50	93.50	88.00	88.45	1,610,047
2023-06-06	94.25	94.25	88.25	89.80	975,880
2023-06-05	94.65	94.65	89.90	90.20	837,516
2023-06-02	94.70	94.70	89.70	90.80	992,703
2023-06-01	90.70	91.35	89.75	91.00	1,265,583
2023-05-31	94.55	94.55	89.55	90.15	2,507,409
2023-05-30	95.00	95.00	89.95	90.00	650,711
2023-05-29	91.05	91.05	91.05	91.05	0
2023-05-26	98.40	98.40	89.20	91.05	1,697,874
2023-05-25	97.50	97.50	93.70	94.45	568,694
2023-05-24	98.00	98.00	92.65	94.50	1,070,415
2023-05-23	96.00	97.05	94.15	95.35	1,595,439
2023-05-22	93.75	95.35	93.75	95.00	889,597
2023-05-19	96.00	96.05	94.05	94.40	714,618
2023-05-18	92.50	96.95	91.25	96.00	1,702,965
2023-05-17	89.95	92.15	89.60	91.80	820,395
2023-05-16	92.75	93.15	91.10	92.35	4,648,721
2023-05-15	90.80	92.15	89.10	92.15	956,099
2023-05-12	93.70	93.75	90.80	92.00	869,333
2023-05-11	96.50	96.50	93.65	93.85	566,496
2023-05-10	98.50	98.50	94.25	95.75	1,034,708
2023-05-09	103.00	103.00	97.10	97.10	380,860
2023-05-08	101.10	101.10	101.10	101.10	0
2023-05-05	101.00	101.80	99.90	101.10	1,176,110
2023-05-04	97.05	102.00	97.05	99.50	434,866
2023-05-03	98.00	104.00	98.00	101.70	511,325
2023-05-02	104.20	105.70	101.40	101.90	889,787
2023-05-01	104.30	104.30	104.30	104.30	0
2023-04-28	100.40	104.80	100.40	104.30	862,096
2023-04-27	96.85	100.90	96.85	100.20	382,381
2023-04-26	100.40	100.90	98.10	98.80	662,595
2023-04-25	97.05	100.00	97.05	99.00	494,890
2023-04-24	99.55	99.70	98.20	99.05	376,143
2023-04-21	101.00	101.70	99.85	100.70	478,258
2023-04-20	101.60	102.00	99.35	100.00	518,285
2023-04-19	99.60	100.70	98.75	100.70	924,779
2023-04-18	102.10	102.70	99.75	100.10	725,166
2023-04-17	104.00	104.30	101.40	102.30	380,331
2023-04-14	103.00	104.90	102.70	103.30	167,734
2023-04-13	105.00	105.00	102.40	103.00	500,191
2023-04-12	104.20	104.20	101.60	102.40	476,473
2023-04-11	100.00	104.40	100.00	102.60	562,606
2023-04-10	102.90	102.90	102.90	102.90	0
2023-04-07	102.90	102.90	102.90	102.90	0
2023-04-06	100.50	104.40	100.50	102.90	490,316
2023-04-05	101.00	104.00	100.30	101.00	473,913
2023-04-04	104.10	104.70	101.90	104.10	797,843
2023-04-03	104.40	105.30	101.70	102.50	495,235
2023-03-31	107.00	107.00	103.00	104.40	550,808
2023-03-30	108.00	108.30	105.40	107.60	1,391,056
2023-03-29	107.50	107.50	103.00	106.10	574,546
2023-03-28	102.00	104.30	100.70	102.60	1,057,871
2023-03-27	106.30	106.30	102.00	102.20	455,868
2023-03-24	103.40	106.50	103.40	105.00	598,580
2023-03-23	108.60	108.60	106.00	106.60	330,623
2023-03-22	107.80	107.80	105.00	107.10	613,649
2023-03-21	106.00	107.90	105.60	107.90	880,005
2023-03-20	103.10	106.30	102.10	105.00	633,285
2023-03-17	109.00	109.00	102.50	105.60	2,815,031
2023-03-16	108.70	112.00	106.90	107.80	1,830,723
2023-03-15	102.60	106.20	101.80	104.60	1,337,847
2023-03-14	105.20	105.40	101.10	105.10	613,472
2023-03-13	108.70	108.70	100.90	101.80	533,759
2023-03-10	103.40	105.20	103.40	103.80	622,532
2023-03-09	104.30	107.20	104.00	106.10	694,659
2023-03-08	103.60	106.30	101.20	106.00	807,309
2023-03-07	105.90	107.70	104.00	104.40	759,040
2023-03-06	104.30	108.90	104.30	106.70	798,172
2023-03-03	103.00	107.40	103.00	105.70	436,368
2023-03-02	106.50	108.40	105.00	105.00	797,343
2023-03-01	108.40	110.00	105.40	107.10	2,555,141
2023-02-28	107.50	110.30	101.20	110.30	3,822,694
2023-02-27	105.70	105.70	100.30	102.70	1,315,915
2023-02-24	106.70	109.60	103.50	103.50	1,127,571
2023-02-23	106.70	108.50	106.70	107.70	1,253,954
2023-02-22	105.80	107.80	105.10	106.20	1,543,939
2023-02-21	108.00	108.00	105.00	106.70	490,887
2023-02-20	110.00	110.00	105.60	106.40	224,265
2023-02-17	110.00	110.00	104.50	107.00	612,722
2023-02-16	110.00	110.00	106.40	107.10	449,676
2023-02-15	109.40	109.40	105.90	107.60	1,046,174
2023-02-14	109.10	110.00	107.40	108.50	525,529
2023-02-13	109.50	109.70	107.60	109.60	355,379
2023-02-10	107.30	108.80	104.80	108.80	1,353,263
2023-02-09	111.20	111.20	107.90	108.40	958,131
2023-02-08	109.20	111.10	106.00	109.90	1,358,266
2023-02-07	111.00	111.00	105.00	105.50	712,905
2023-02-06	106.10	110.80	106.10	109.90	891,711
2023-02-03	108.00	112.10	107.70	109.90	492,750
2023-02-02	108.90	111.50	108.30	111.50	1,176,972
2023-02-01	101.30	109.20	101.30	108.20	1,393,876
2023-01-31	115.20	115.20	99.90	107.00	6,682,204
2023-01-30	116.60	119.60	115.00	115.80	639,131
2023-01-27	117.80	120.00	115.30	120.00	1,506,601
2023-01-26	120.90	123.00	118.70	120.00	1,716,213
2023-01-25	112.20	120.00	112.20	119.50	1,494,651
2023-01-24	111.00	118.20	110.60	117.10	1,846,331
2023-01-23	111.90	115.50	111.90	114.90	518,535
2023-01-20	110.60	113.60	109.50	113.60	574,970
2023-01-19	109.90	114.40	109.90	110.90	733,971
2023-01-18	113.80	117.30	113.80	115.60	343,236
2023-01-17	120.10	120.10	115.50	116.10	730,978
2023-01-16	116.40	120.00	116.20	119.30	616,254
2023-01-13	119.90	121.70	117.70	118.60	852,254
2023-01-12	115.10	121.00	114.00	120.00	1,169,461
2023-01-11	116.60	119.10	115.10	116.00	536,661
2023-01-10	113.60	116.30	113.60	115.00	932,075
2023-01-09	117.80	117.80	111.30	113.90	443,923
2023-01-06	115.00	115.00	110.60	114.20	618,378
2023-01-05	114.00	114.00	110.50	113.10	360,639
2023-01-04	109.20	111.20	106.70	111.20	621,364
2023-01-03	105.70	108.00	105.40	106.80	599,806
2023-01-02	106.10	106.10	106.10	106.10	0
2022-12-30	102.00	106.20	102.00	106.10	621,645
2022-12-29	103.30	104.80	99.25	104.20	1,404,889
2022-12-28	106.00	106.00	100.50	100.80	425,124
2022-12-27	101.50	101.50	101.50	101.50	0
2022-12-26	101.50	101.50	101.50	101.50	0
2022-12-23	99.70	101.80	99.70	101.50	339,419
2022-12-22	105.00	106.30	101.10	101.10	702,900
2022-12-21	102.30	105.00	102.10	103.80	615,540
2022-12-20	108.40	108.40	102.40	102.50	712,203
2022-12-19	103.00	107.80	101.80	106.60	566,115
2022-12-16	105.30	105.30	99.25	103.30	3,951,903
2022-12-15	109.00	109.00	100.90	100.90	3,169,166
2022-12-14	116.00	116.10	108.50	108.50	1,123,742
2022-12-13	120.00	120.00	114.50	116.50	1,439,065
2022-12-12	111.50	116.30	111.50	115.60	1,075,539
2022-12-09	110.70	112.90	110.20	111.80	421,904
2022-12-08	111.00	113.00	110.00	111.80	531,636
2022-12-07	115.10	115.20	111.70	111.80	1,968,857
2022-12-06	116.30	116.70	114.20	115.10	683,448
2022-12-05	119.70	120.90	117.70	118.10	449,680
2022-12-02	118.90	118.90	114.70	118.10	301,861
2022-12-01	117.20	117.20	114.50	115.80	1,392,988
2022-11-30	120.50	121.00	113.80	115.10	2,182,365
2022-11-29	121.50	121.50	117.60	118.60	425,469
2022-11-28	121.90	122.00	119.60	121.00	407,770
2022-11-25	120.90	122.70	120.30	122.00	781,445
2022-11-24	121.00	123.20	121.00	121.40	302,280
2022-11-23	121.00	122.00	119.20	121.20	789,304
2022-11-22	126.90	126.90	119.00	119.50	983,055
2022-11-21	117.90	121.60	117.90	121.20	916,612
2022-11-18	120.00	120.00	115.80	119.70	423,897
2022-11-17	117.60	119.00	115.40	116.90	878,568
2022-11-16	119.50	119.50	115.30	118.50	696,010
2022-11-15	118.70	122.10	118.70	119.80	696,565
2022-11-14	124.30	126.20	121.20	121.90	11,151,697
2022-11-11	127.60	127.60	123.00	124.80	705,902
2022-11-10	119.30	122.00	115.50	122.00	1,749,218
2022-11-09	121.20	121.20	114.00	115.50	934,069
2022-11-08	109.00	119.20	109.00	116.00	747,301
2022-11-07	105.20	113.80	105.20	113.80	1,467,169
2022-11-04	111.50	113.20	108.70	110.10	1,853,016
2022-11-03	120.30	120.30	109.80	113.40	697,464
2022-11-02	122.00	122.00	117.40	118.00	667,739
2022-11-01	120.80	124.30	118.80	120.00	2,391,256
2022-10-31	117.40	125.50	114.50	125.50	5,630,236
2022-10-28	112.00	114.70	111.10	114.20	3,143,014
2022-10-27	115.00	115.00	109.60	111.60	612,615
2022-10-26	108.50	113.30	108.50	111.40	785,035
2022-10-25	102.90	109.20	101.00	109.20	1,155,580
2022-10-24	104.50	105.40	101.50	102.30	2,514,857
2022-10-21	108.90	108.90	100.50	103.30	576,843
2022-10-20	105.60	106.20	101.60	105.70	838,656
2022-10-19	108.20	110.40	106.10	106.50	561,340
2022-10-18	116.10	116.10	108.20	109.00	738,721
2022-10-17	110.00	111.50	107.00	111.50	616,190
2022-10-14	108.50	108.50	103.90	106.50	1,008,168
2022-10-13	100.00	104.90	99.00	103.50	5,109,398
2022-10-12	101.00	103.30	97.10	100.30	678,940
2022-10-11	101.90	106.40	101.90	103.70	3,077,011
2022-10-10	103.50	107.70	103.50	106.30	1,081,561
2022-10-07	115.80	115.80	108.50	108.60	847,568
2022-10-06	117.00	117.00	108.80	111.70	1,575,564
2022-10-05	111.00	115.30	109.90	112.10	1,021,242
2022-10-04	116.00	116.20	113.50	115.00	1,206,642
2022-10-03	111.90	113.00	107.90	112.00	1,377,653
2022-09-30	104.00	112.90	104.00	112.90	1,797,621
2022-09-29	110.40	110.40	105.80	108.70	717,381
2022-09-28	109.20	110.40	104.00	110.00	886,497
2022-09-27	112.00	114.70	110.30	110.30	650,191
2022-09-26	118.80	121.40	112.50	112.50	630,873
2022-09-23	121.80	121.80	118.20	121.00	2,206,089
2022-09-22	127.70	127.70	120.90	121.20	200,326
2022-09-21	126.90	128.70	125.70	128.20	1,474,440
2022-09-20	126.30	127.60	123.70	126.80	422,253
2022-09-19	126.70	126.70	126.70	126.70	0
2022-09-16	125.00	126.70	122.60	126.70	2,756,253
2022-09-15	123.70	127.20	122.30	124.60	876,398
2022-09-14	121.60	123.20	119.80	122.30	412,755
2022-09-13	124.30	125.00	120.90	121.80	690,198
2022-09-12	119.00	123.00	118.10	122.30	583,610
2022-09-09	111.70	118.60	111.70	118.30	706,964
2022-09-08	116.00	116.00	111.20	113.80	581,224
2022-09-07	112.00	113.90	111.60	112.90	427,860
2022-09-06	114.60	117.00	113.40	113.40	640,814
2022-09-05	116.00	116.00	110.00	114.30	587,278
2022-09-02	116.50	120.50	113.90	116.20	419,122
2022-09-01	121.80	123.50	115.50	116.50	453,922
2022-08-31	122.80	128.10	121.90	124.20	660,305
2022-08-30	131.00	131.60	126.80	127.00	507,178
2022-08-29	125.10	125.10	125.10	125.10	0
2022-08-26	120.70	127.70	120.70	125.10	440,761
2022-08-25	131.20	132.60	126.70	127.80	453,946
2022-08-24	126.60	133.60	126.60	132.00	371,697
2022-08-23	128.00	134.10	128.00	133.20	1,140,816
2022-08-22	139.00	139.50	132.50	132.50	412,845
2022-08-19	138.00	142.00	135.90	137.00	1,003,829
2022-08-18	137.30	140.40	136.30	138.60	527,574
2022-08-17	142.50	142.50	134.40	135.10	355,882
2022-08-16	133.00	141.50	133.00	140.70	235,614
2022-08-15	148.20	148.20	138.80	139.60	171,834
2022-08-12	141.00	142.00	139.70	140.40	212,400
2022-08-11	139.30	141.20	137.40	140.70	577,325
2022-08-10	135.60	141.30	134.70	139.70	720,855
2022-08-09	138.80	138.80	134.80	135.60	256,316
2022-08-08	139.40	139.90	135.30	136.20	306,685
2022-08-05	139.10	141.20	137.90	137.90	314,542
2022-08-04	138.30	139.20	137.40	138.90	261,793
2022-08-03	139.60	142.50	138.10	139.90	403,153
2022-08-02	140.50	145.90	138.20	139.00	644,245
2022-08-01	146.80	146.80	142.80	143.50	1,051,272
2022-07-29	141.00	146.60	141.00	144.30	1,898,974
2022-07-28	142.00	142.00	134.20	140.70	1,107,107
2022-07-27	141.40	142.50	135.40	135.60	406,385
2022-07-26	138.30	140.50	136.20	139.40	781,374
2022-07-25	127.60	137.30	127.60	137.30	967,075
2022-07-22	131.10	135.70	129.70	134.70	628,539
2022-07-21	131.10	136.00	131.10	132.00	923,811
2022-07-20	123.50	132.00	123.50	131.50	646,066
2022-07-19	128.50	130.30	126.70	129.20	808,927
2022-07-18	126.70	128.20	125.90	127.00	311,119
2022-07-15	129.20	129.20	124.40	125.40	531,134
2022-07-14	130.60	130.60	121.60	124.90	670,914
2022-07-13	133.70	133.70	121.80	125.50	738,858
2022-07-12	130.50	131.40	125.40	127.70	931,328
2022-07-11	123.10	127.90	123.10	125.50	733,118
2022-07-08	128.50	131.50	126.90	128.00	529,662
2022-07-07	135.00	135.00	126.90	131.20	643,621
2022-07-06	126.90	131.90	126.10	130.60	1,042,468
2022-07-05	132.90	132.90	124.50	125.00	954,037
2022-07-04	130.10	130.10	124.90	127.40	409,374
2022-07-01	115.90	128.00	115.90	128.00	1,159,460
2022-06-30	120.30	122.40	116.50	120.90	2,050,601
2022-06-29	117.00	123.00	117.00	120.50	664,374
2022-06-28	124.20	125.50	121.30	122.60	485,989
2022-06-27	125.20	126.50	121.80	122.00	1,131,403
2022-06-24	127.10	129.80	124.30	125.80	783,945
2022-06-23	128.70	128.70	120.80	125.50	886,060
2022-06-22	128.80	129.30	125.50	127.20	666,745
2022-06-21	134.50	135.00	129.10	130.00	369,799
2022-06-20	132.90	134.20	128.60	133.10	2,813,161
2022-06-17	127.60	131.40	121.00	131.40	6,021,129
2022-06-16	129.20	129.20	121.10	122.40	1,693,188
2022-06-15	128.70	128.70	121.40	127.60	1,402,075
2022-06-14	121.00	124.40	120.10	122.70	2,060,825
2022-06-13	125.40	126.40	120.00	121.90	631,143
2022-06-10	126.90	129.40	125.50	128.30	594,991
2022-06-09	120.30	126.50	120.30	126.50	718,998
2022-06-08	125.00	130.50	124.30	126.20	939,298
2022-06-07	122.50	125.40	120.40	124.90	502,348
2022-06-06	117.40	125.50	116.50	125.40	2,043,649
2022-06-03	118.00	118.00	118.00	118.00	0
2022-06-02	118.00	118.00	118.00	118.00	0
2022-06-01	114.30	118.00	113.60	118.00	941,074
2022-05-31	114.10	115.20	111.10	113.80	1,342,614
2022-05-30	117.60	118.00	113.50	113.90	1,295,254
2022-05-27	117.90	118.00	115.10	117.00	646,042
2022-05-26	109.20	118.00	109.20	117.10	300,498
2022-05-25	106.40	112.30	106.40	111.30	1,525,027
2022-05-24	107.90	114.30	107.30	111.70	561,915
2022-05-23	110.70	113.20	110.70	110.80	1,027,944
2022-05-20	113.60	113.60	109.60	110.20	647,383
2022-05-19	113.30	115.30	110.30	110.70	530,476
2022-05-18	115.70	117.20	112.90	116.40	759,062
2022-05-17	115.60	117.70	114.00	117.30	586,886
2022-05-16	116.40	116.40	110.40	115.00	2,181,502
2022-05-13	113.20	113.40	110.10	111.30	3,182,514
2022-05-12	105.00	113.70	105.00	112.70	689,035
2022-05-11	115.80	115.80	107.90	110.00	2,515,492
2022-05-10	109.00	112.50	108.10	110.00	695,911
2022-05-09	116.80	116.80	109.30	110.10	624,272
2022-05-06	113.40	113.50	108.80	111.70	883,022
2022-05-05	115.10	117.10	111.10	114.00	1,494,164
2022-05-04	110.10	113.30	109.00	110.10	1,588,271
2022-05-03	110.80	113.80	110.70	111.20	1,434,806
2022-05-02	112.10	112.10	112.10	112.10	0
2022-04-29	110.40	114.10	110.40	112.10	874,782
2022-04-28	110.00	112.10	109.00	111.50	487,457
2022-04-27	115.50	115.50	109.90	110.20	981,214
2022-04-26	111.80	114.80	111.80	113.90	791,996
2022-04-25	109.90	113.20	108.40	112.70	651,798
2022-04-22	112.50	114.70	110.80	111.90	636,871
2022-04-21	114.00	116.00	112.70	113.50	1,671,131
2022-04-20	117.00	117.00	115.40	115.80	284,590
2022-04-19	116.00	117.10	114.40	117.10	554,051
2022-04-18	118.00	118.00	118.00	118.00	0
2022-04-15	118.00	118.00	118.00	118.00	0
2022-04-14	115.20	119.10	115.20	118.00	498,809
2022-04-13	115.00	120.20	115.00	118.60	954,337
2022-04-12	115.00	120.10	115.00	119.70	617,742
2022-04-11	118.30	121.20	116.90	120.10	790,917
2022-04-08	118.20	119.70	116.60	118.90	742,559
2022-04-07	116.60	120.40	116.40	119.00	1,059,383
2022-04-06	117.00	120.20	115.40	116.40	1,703,231
2022-04-05	119.10	121.20	117.30	117.80	1,140,689
2022-04-04	119.60	119.80	115.80	118.20	843,038
2022-04-01	118.00	121.20	114.40	119.80	739,185
2022-03-31	115.40	119.20	115.00	115.40	769,426
2022-03-30	118.00	120.20	116.00	118.40	580,514
2022-03-29	116.00	121.40	115.00	121.20	971,335
2022-03-28	114.00	117.40	114.00	117.00	953,307
2022-03-25	115.00	118.80	114.00	116.80	769,699
2022-03-24	122.00	122.00	115.60	117.40	610,083
2022-03-23	122.00	122.00	117.20	118.20	714,426
2022-03-22	120.40	128.00	119.40	122.00	1,076,178
2022-03-21	130.40	136.20	126.00	126.00	1,737,910
2022-03-18	115.20	138.60	115.20	138.60	7,944,100
2022-03-17	137.40	138.20	116.00	120.00	2,692,550
2022-03-16	132.60	137.20	132.20	135.20	1,859,795
2022-03-15	134.60	134.60	130.00	130.80	468,037
2022-03-14	133.60	137.20	133.60	134.40	589,888
2022-03-11	129.00	136.00	129.00	135.00	581,497
2022-03-10	143.80	143.80	133.40	133.40	752,045
2022-03-09	125.00	139.00	125.00	139.00	962,654
2022-03-08	136.60	136.60	125.40	126.80	771,312
2022-03-07	135.60	135.60	126.20	128.00	1,601,943
2022-03-04	146.20	146.20	134.40	134.40	753,531
2022-03-03	131.80	143.20	131.80	139.40	608,103
2022-03-02	142.00	142.00	135.20	138.40	1,743,366
2022-03-01	144.80	145.80	137.60	137.60	1,011,091
2022-02-28	139.40	145.60	137.60	145.60	787,700
2022-02-25	140.00	142.40	138.40	138.40	797,792
2022-02-24	141.80	143.60	137.80	140.60	815,179
2022-02-23	147.60	148.60	146.00	146.00	408,013
2022-02-22	144.00	148.80	142.80	148.80	699,700
2022-02-21	148.40	148.40	144.40	146.20	443,718
2022-02-18	145.00	150.60	145.00	149.00	1,018,044
2022-02-17	151.00	152.60	149.80	150.40	974,722
2022-02-16	157.00	157.00	151.60	151.60	274,411
2022-02-15	156.80	156.80	150.40	154.00	1,816,507
2022-02-14	148.00	150.40	147.20	150.40	492,279
2022-02-11	152.60	154.00	151.60	152.20	909,595
2022-02-10	157.00	157.00	151.60	153.80	896,041
2022-02-09	151.80	154.40	151.20	151.20	2,642,125
2022-02-08	151.20	155.00	151.20	154.60	497,128
2022-02-07	152.00	156.20	151.00	154.60	755,782
2022-02-04	158.00	159.00	151.60	153.80	699,549
2022-02-03	161.80	161.80	156.80	156.80	529,042
2022-02-02	149.00	159.40	149.00	157.80	578,779
2022-02-01	154.80	158.00	152.80	156.60	1,391,533
2022-01-31	147.20	153.60	147.20	153.60	1,470,071
2022-01-28	146.40	147.80	145.20	147.00	1,376,310
2022-01-27	148.80	148.80	145.00	146.60	1,237,672
2022-01-26	150.60	150.80	146.80	149.00	546,774
2022-01-25	149.80	150.20	145.80	146.80	724,933
2022-01-24	150.00	152.20	147.80	148.80	748,238
2022-01-21	154.00	155.80	152.80	152.80	475,111
2022-01-20	153.80	156.40	153.80	155.00	386,742
2022-01-19	154.00	156.60	152.60	153.20	872,312
2022-01-18	149.20	155.20	149.20	154.00	407,777
2022-01-17	149.20	155.20	149.20	154.00	575,431
2022-01-14	153.00	155.00	151.20	151.80	546,310
2022-01-13	155.00	156.40	152.80	152.80	518,874
2022-01-12	156.00	156.00	152.60	155.00	730,138
2022-01-11	165.20	165.20	153.60	155.00	533,990
2022-01-10	162.20	163.20	157.00	157.40	897,130
2022-01-07	171.80	171.80	160.80	162.00	605,558
2022-01-06	165.20	167.80	161.00	163.80	1,825,341
2022-01-05	170.00	176.80	169.80	169.80	2,172,181
2022-01-04	173.40	175.40	172.40	175.00	3,956,311
2022-01-03	172.00	172.00	172.00	172.00	0
2021-12-31	166.80	172.20	166.80	172.00	1,178,028
2021-12-30	159.60	169.80	159.60	169.80	583,342
2021-12-29	166.40	169.40	165.20	167.80	944,732
2021-12-28	166.60	166.60	166.60	166.60	0
2021-12-27	166.60	166.60	166.60	166.60	0
2021-12-24	168.00	168.00	163.20	166.60	233,090
2021-12-23	157.40	163.80	157.40	161.60	606,625
2021-12-22	159.20	162.20	159.20	162.20	690,933
2021-12-21	166.00	166.00	158.20	160.60	609,654
2021-12-20	156.00	159.80	156.00	158.00	589,912
2021-12-17	162.60	162.60	158.60	160.00	2,346,214
2021-12-16	158.80	160.80	156.20	160.40	3,301,760
2021-12-15	156.00	159.80	156.00	157.00	1,148,670
2021-12-14	150.20	159.80	148.60	157.40	1,667,393
2021-12-13	157.00	158.80	155.20	156.20	526,302
2021-12-10	169.20	169.20	158.00	158.00	830,763
2021-12-09	170.00	170.00	161.00	162.20	714,768
2021-12-08	169.00	170.80	165.60	165.60	1,392,171
2021-12-07	168.80	168.80	161.60	168.80	1,266,060
2021-12-06	163.00	163.00	159.40	161.60	637,495
2021-12-03	158.60	161.20	156.60	156.60	762,434
2021-12-02	157.60	164.60	157.60	159.80	873,023
2021-12-01	164.60	167.00	161.60	165.40	2,051,597
2021-11-30	166.40	166.40	158.60	164.20	25,442,367
2021-11-29	159.80	169.00	159.60	168.00	2,942,634
2021-11-26	165.40	169.00	162.40	164.00	2,430,196
2021-11-25	169.00	171.20	165.80	170.00	1,534,286
2021-11-24	169.00	169.00	163.20	166.40	1,573,386
2021-11-23	162.40	167.00	161.60	166.00	2,359,973
2021-11-22	165.00	165.00	161.80	163.60	1,277,412
2021-11-19	158.40	163.40	157.60	159.80	11,405,794
2021-11-18	157.60	163.60	157.40	158.20	977,946
2021-11-17	155.00	158.80	155.00	158.40	1,091,615
2021-11-16	159.40	161.40	157.80	157.80	1,183,510
2021-11-15	165.00	165.00	158.20	159.20	1,599,038
2021-11-12	156.00	163.00	154.20	161.00	2,888,376
2021-11-11	150.00	155.20	150.00	151.00	2,281,673
2021-11-10	148.00	152.80	145.20	150.00	3,021,083
2021-11-09	150.00	150.00	146.00	147.20	639,384
2021-11-08	148.00	151.60	144.20	148.60	1,145,507
2021-11-05	152.00	152.00	146.60	149.00	644,360
2021-11-04	149.80	150.80	147.80	148.60	1,285,224
2021-11-03	152.60	152.60	149.00	149.20	875,611
2021-11-02	154.80	155.00	150.80	151.00	1,263,602
2021-11-01	152.80	157.00	152.80	155.20	1,341,645
2021-10-29	157.00	157.40	154.00	154.40	1,823,551
2021-10-28	174.40	174.40	156.60	156.80	1,454,374
2021-10-27	165.40	168.00	165.00	166.40	588,727
2021-10-26	165.40	167.60	164.60	165.40	1,155,581
2021-10-25	169.00	169.00	164.80	165.00	741,271
2021-10-22	170.00	170.00	164.00	167.40	793,466
2021-10-21	165.80	167.00	159.80	165.60	1,242,714
2021-10-20	160.80	162.60	158.80	161.80	594,704
2021-10-19	158.80	159.80	157.80	159.60	940,635
2021-10-18	166.80	166.80	158.00	158.40	896,695
2021-10-15	166.00	166.00	158.20	160.00	2,075,364
2021-10-14	161.80	165.00	160.00	161.60	1,132,308
2021-10-13	162.20	163.60	158.40	160.00	1,340,751
2021-10-12	159.40	161.00	157.40	161.00	1,395,077
2021-10-11	170.00	170.00	158.40	159.80	827,562
2021-10-08	170.00	170.00	162.40	162.40	960,750
2021-10-07	170.00	170.60	165.00	166.80	1,185,070
2021-10-06	173.00	174.00	166.60	169.60	1,346,043
2021-10-05	172.40	177.00	172.40	173.80	1,312,496
2021-10-04	179.40	183.20	176.20	177.00	1,196,664
2021-10-01	178.80	183.80	178.80	183.80	605,356
2021-09-30	182.20	182.60	179.00	181.00	1,606,912
2021-09-29	181.00	183.60	180.60	181.40	417,921
2021-09-28	182.00	183.00	178.00	181.60	1,008,061
2021-09-27	187.00	187.80	182.20	182.40	904,325
2021-09-24	190.00	190.00	182.80	185.00	844,834
2021-09-23	190.00	190.20	186.20	186.20	816,869
2021-09-22	188.60	190.00	185.40	189.00	1,238,072
2021-09-21	184.20	188.80	180.00	188.80	1,193,426
2021-09-20	187.00	188.20	181.00	182.40	1,394,866
2021-09-17	176.80	188.20	176.80	187.00	34,721,431
2021-09-16	183.20	186.40	183.20	186.00	1,745,836
2021-09-15	183.00	186.00	180.00	184.20	1,630,509
2021-09-14	188.40	189.20	183.80	184.80	3,480,363
2021-09-13	183.00	189.80	182.80	188.20	2,163,755
2021-09-10	185.00	185.40	182.80	185.00	870,066
2021-09-09	180.60	184.60	179.20	184.60	6,929,400
2021-09-08	175.00	182.00	175.00	180.00	3,334,515
2021-09-07	183.00	183.00	179.00	181.60	1,054,890
2021-09-06	172.80	181.40	172.80	180.40	765,430
2021-09-03	184.00	184.00	179.40	179.80	1,665,558
2021-09-02	174.60	182.40	174.00	181.60	3,899,469
2021-09-01	175.20	178.00	174.20	174.20	2,766,599
2021-08-31	174.00	177.80	172.80	175.00	2,485,232
2021-08-30	172.40	172.40	172.40	172.40	0
2021-08-27	164.60	173.20	164.60	172.40	3,714,945
2021-08-26	169.60	174.60	168.60	172.20	1,763,741
2021-08-25	166.00	171.60	166.00	170.20	1,355,784
2021-08-24	170.00	170.00	165.20	166.20	1,508,298
2021-08-23	162.80	170.20	162.40	166.60	3,396,451
2021-08-20	162.00	163.80	156.00	161.80	1,189,752
2021-08-19	165.60	166.60	154.40	160.40	2,177,313
2021-08-18	170.40	171.00	169.40	170.20	1,168,199
2021-08-17	167.80	170.40	166.00	170.40	646,540
2021-08-16	166.40	168.00	166.20	167.60	522,697
2021-08-13	166.80	167.80	165.80	167.40	415,742
2021-08-12	168.00	168.60	167.00	167.40	532,030
2021-08-11	166.40	168.20	165.60	168.00	848,672
2021-08-10	166.00	166.20	165.20	166.00	1,041,286
2021-08-09	164.80	167.00	163.00	166.00	2,060,249
2021-08-06	162.20	166.40	162.20	165.20	518,443
2021-08-05	164.00	166.00	164.00	165.80	680,558
2021-08-04	163.60	166.20	162.60	165.40	748,258
2021-08-03	166.00	166.20	163.40	165.20	330,938
2021-08-02	165.80	166.20	161.40	166.00	506,618
2021-07-30	168.80	168.80	163.60	163.60	1,133,967
2021-07-29	164.00	166.60	163.80	165.00	585,157
2021-07-28	162.20	166.20	162.20	165.80	4,813,278
2021-07-27	162.20	166.00	161.00	164.80	5,292,237
2021-07-26	160.40	163.20	157.40	163.20	1,176,882
2021-07-23	160.60	160.60	155.40	159.80	2,069,159
2021-07-22	155.20	156.80	154.40	156.00	1,943,896
2021-07-21	154.60	157.40	154.60	154.80	1,046,120
2021-07-20	155.00	158.00	154.20	154.20	1,309,432
2021-07-19	161.00	161.00	156.00	156.60	935,361
2021-07-16	160.80	163.00	159.00	161.00	830,631
2021-07-15	165.20	166.80	162.40	164.20	2,504,100
2021-07-14	160.00	164.80	158.60	164.80	3,082,994
2021-07-13	162.80	162.80	157.60	160.20	1,071,721
2021-07-12	167.20	167.20	157.40	159.40	1,482,181
2021-07-09	163.00	166.40	162.40	163.20	1,156,670
2021-07-08	164.40	166.00	163.40	165.00	679,207
2021-07-07	169.60	169.60	164.80	164.80	917,346
2021-07-06	168.00	168.00	164.00	166.00	1,464,499
2021-07-05	166.40	167.80	163.60	164.60	743,726
2021-07-02	167.60	169.40	166.20	166.20	505,151
2021-07-01	165.60	167.60	163.40	167.60	1,067,279
2021-06-30	168.40	168.40	162.80	163.00	896,347
2021-06-29	163.00	167.80	163.00	167.20	769,563
2021-06-28	166.80	166.80	164.00	164.40	307,940
2021-06-25	168.60	168.60	161.40	166.40	340,762
2021-06-24	162.00	163.60	159.80	163.00	1,033,323
2021-06-23	167.80	167.80	162.40	162.40	761,016
2021-06-22	166.60	168.20	164.00	165.40	1,631,269
2021-06-21	163.40	167.40	162.80	167.20	1,212,209
2021-06-18	173.00	173.00	166.80	169.80	1,647,019
2021-06-17	166.40	170.00	163.00	170.00	5,890,532
2021-06-16	164.00	166.60	163.00	166.00	4,354,802
2021-06-15	177.00	177.00	171.40	172.20	644,690
2021-06-14	173.20	174.80	171.20	173.80	368,233
2021-06-11	180.00	180.00	172.00	174.00	223,000
2021-06-10	176.80	177.80	173.00	173.00	438,618
2021-06-09	170.00	175.40	170.00	175.40	609,577
2021-06-08	182.60	182.60	173.40	173.80	276,626
2021-06-07	180.00	183.20	175.80	179.00	687,634
2021-06-04	177.80	180.00	174.60	178.20	694,623
2021-06-03	175.00	180.40	175.00	175.00	993,267
2021-06-02	170.80	178.60	170.80	178.00	1,681,651
2021-06-01	170.20	171.80	168.40	171.00	665,505
2021-05-28	163.40	168.40	163.40	167.00	723,290
2021-05-27	169.00	169.00	161.80	165.80	1,095,072
2021-05-26	168.40	168.40	160.00	162.00	989,499
2021-05-25	168.00	168.00	158.60	160.00	456,284
2021-05-24	171.60	171.60	159.40	159.40	370,399
2021-05-21	157.60	166.80	156.40	163.60	613,450
2021-05-20	173.80	173.80	155.60	162.00	968,861
2021-05-19	168.40	170.00	166.60	169.40	542,290
2021-05-18	172.40	172.40	162.60	170.00	794,461
2021-05-17	166.60	166.60	156.80	163.60	613,956
2021-05-14	166.40	166.80	163.60	164.40	531,618
2021-05-13	168.20	169.60	166.40	166.40	537,869
2021-05-12	171.60	171.60	167.80	169.60	1,152,423
2021-05-11	172.80	172.80	165.20	171.00	1,112,110
2021-05-10	168.00	173.60	168.00	170.00	1,562,141
2021-05-07	167.00	174.60	167.00	172.00	1,011,923
2021-05-06	176.00	176.00	168.20	172.40	578,699
2021-05-05	166.00	169.80	166.00	169.80	464,420
2021-05-04	174.60	175.60	168.80	168.80	1,137,944
2021-04-30	179.40	179.40	171.20	171.20	1,569,629
2021-04-29	171.00	174.80	169.00	174.60	990,623
2021-04-28	170.00	175.80	170.00	171.00	422,984
2021-04-27	175.00	176.80	174.00	174.00	411,179
2021-04-26	175.00	176.40	173.20	175.00	359,456
2021-04-23	173.20	175.00	171.00	174.40	2,564,795
2021-04-22	172.80	172.80	163.60	171.60	460,320
2021-04-21	167.60	171.00	164.00	165.00	583,433
2021-04-20	173.40	175.20	167.60	168.00	771,808
2021-04-19	172.80	173.80	171.60	173.20	668,914
2021-04-16	172.20	172.80	170.00	171.80	618,802
2021-04-15	173.40	174.00	166.00	169.40	482,498
2021-04-14	173.00	173.00	166.60	166.60	570,701
2021-04-13	169.60	171.20	167.80	171.20	437,952
2021-04-12	172.60	173.60	170.00	171.00	547,792
2021-04-09	171.80	174.20	168.80	174.00	3,190,079
2021-04-08	170.00	172.00	166.60	170.80	724,079
2021-04-07	172.80	172.80	168.20	169.00	756,153
2021-04-06	173.20	173.20	167.40	168.00	756,964
2021-04-01	167.00	171.00	167.00	169.00	997,587
2021-03-31	172.00	172.00	167.00	169.00	849,570
2021-03-30	169.20	170.00	166.40	169.40	702,105
2021-03-29	164.60	166.40	159.40	166.40	410,417
2021-03-26	165.80	165.80	158.00	159.00	706,524
2021-03-25	167.60	167.80	160.40	161.00	444,828
2021-03-24	163.00	170.00	163.00	164.40	5,098,547
2021-03-23	164.60	166.40	159.00	166.40	2,388,502
2021-03-22	160.80	160.80	155.20	159.00	1,311,343
2021-03-19	160.00	160.00	152.20	153.00	3,844,995
2021-03-18	162.80	162.80	150.80	154.00	969,889
2021-03-17	150.80	157.20	150.80	157.20	689,395
2021-03-16	155.00	157.80	152.80	152.80	772,692
2021-03-15	164.00	164.00	152.00	154.80	1,571,287
2021-03-12	160.00	162.00	155.80	156.80	1,731,969
2021-03-11	157.00	160.00	149.20	158.00	9,837,406
2021-03-10	158.80	171.20	158.80	168.00	602,724
2021-03-09	169.00	169.00	158.80	167.60	285,041
2021-03-08	166.00	166.40	159.40	165.00	391,230
2021-03-05	169.40	169.40	161.40	162.20	376,444
2021-03-04	169.40	169.40	164.00	165.00	535,433
2021-03-03	165.00	167.00	164.20	165.60	647,941
2021-03-02	166.20	167.20	163.20	164.00	370,202
2021-03-01	163.40	166.60	161.40	162.40	1,061,612
2021-02-26	160.40	165.60	160.40	161.60	724,208
2021-02-25	163.60	163.80	160.80	163.80	752,070
2021-02-24	160.40	166.80	160.40	162.00	932,918
2021-02-23	168.00	168.00	160.80	163.40	697,421
2021-02-22	168.00	168.20	161.40	165.00	939,671
2021-02-19	175.00	175.00	167.20	167.20	740,442
2021-02-18	175.00	175.00	169.60	170.00	313,591
2021-02-17	165.20	171.60	165.20	168.00	403,266
2021-02-16	172.40	174.60	170.00	172.20	370,953
2021-02-15	174.40	175.00	169.80	171.00	364,795
2021-02-12	170.00	171.20	168.80	170.00	513,989
2021-02-11	169.40	172.40	166.00	172.00	331,299
2021-02-10	175.00	175.00	164.80	169.40	509,484
2021-02-09	162.60	172.80	162.60	170.40	733,218
2021-02-08	175.00	175.00	169.40	171.20	363,431
2021-02-05	168.00	172.00	168.00	172.00	931,074
2021-02-04	175.00	175.00	168.40	169.40	1,414,666
2021-02-03	172.80	173.80	169.80	173.80	1,076,908
2021-02-02	167.00	171.60	164.20	171.60	1,631,701
2021-02-01	159.60	163.80	157.40	163.80	1,706,113
2021-01-29	152.20	160.00	152.20	159.60	726,501
2021-01-28	150.00	158.20	150.00	156.40	611,835
2021-01-27	156.40	159.80	151.60	155.40	411,597
2021-01-26	155.00	160.80	154.00	156.80	764,849
2021-01-25	156.00	157.40	153.40	156.60	992,953
2021-01-22	150.20	154.00	150.00	153.40	1,420,372
2021-01-21	151.20	154.00	150.00	152.20	1,027,753
2021-01-20	146.00	151.80	144.80	150.40	925,184
2021-01-19	152.00	153.00	144.20	146.00	588,279
2021-01-18	146.80	150.80	144.80	145.00	545,486
2021-01-15	157.00	157.00	147.20	147.20	756,993
2021-01-14	155.20	158.00	152.20	153.20	753,246
2021-01-13	154.80	158.00	152.60	155.20	696,337
2021-01-12	155.00	156.40	153.40	154.60	1,027,634
2021-01-11	154.80	155.60	153.00	154.80	2,551,986
2021-01-08	156.80	156.80	150.60	152.40	1,816,702
2021-01-07	157.20	157.20	150.20	150.40	573,754
2021-01-06	159.00	159.00	154.80	154.80	1,474,071
2021-01-05	155.40	158.60	153.20	158.40	1,413,311
2021-01-04	155.20	159.20	154.40	156.40	710,842
2020-12-31	155.00	155.00	150.80	153.00	451,474
2020-12-30	154.00	154.00	147.20	150.00	753,579
2020-12-29	153.00	155.40	151.00	151.00	2,159,034
2020-12-24	149.20	154.20	149.00	151.00	286,259
2020-12-23	144.80	148.40	143.40	147.80	750,871
2020-12-22	145.00	145.40	142.00	144.80	739,481
2020-12-21	147.80	147.80	141.80	144.60	811,212
2020-12-18	145.80	149.00	142.00	149.00	5,462,809
2020-12-17	145.00	145.00	140.20	142.80	3,003,693
2020-12-16	143.60	144.80	140.20	141.40	1,851,768
2020-12-15	141.00	144.20	137.40	143.60	2,397,757
2020-12-14	145.20	145.20	136.40	137.20	1,180,983
2020-12-11	142.00	142.80	137.80	139.00	2,194,451
2020-12-10	143.80	146.00	141.60	142.40	584,759
2020-12-09	150.40	150.80	141.40	142.00	690,491
2020-12-08	145.20	146.40	143.00	143.80	767,908
2020-12-07	154.80	155.40	144.20	144.80	2,501,045
2020-12-04	152.00	152.00	149.60	151.40	5,346,796
2020-12-03	148.80	151.80	144.60	151.80	1,015,597
2020-12-02	142.60	146.40	140.00	145.40	1,621,806
2020-12-01	149.60	149.60	140.80	141.20	1,699,015
2020-11-30	153.40	153.40	146.60	146.60	1,012,195
2020-11-27	150.00	150.20	146.00	150.20	1,275,437
2020-11-26	155.00	155.00	146.60	147.00	768,197
2020-11-25	157.40	157.40	150.20	150.40	1,044,503
2020-11-24	158.00	158.00	152.40	155.00	5,940,960
2020-11-23	162.00	162.00	155.80	155.80	1,012,512
2020-11-20	155.00	160.00	151.40	156.00	7,132,275
2020-11-19	175.60	176.00	173.60	175.40	636,686
2020-11-18	177.00	177.00	174.00	177.00	372,157
2020-11-17	178.00	178.60	168.20	176.20	687,681
2020-11-16	187.00	188.00	176.40	177.00	563,364
2020-11-13	175.20	185.40	175.20	181.60	471,310
2020-11-12	178.40	184.40	173.60	180.80	1,761,517
2020-11-11	175.00	176.60	164.00	175.00	863,725
2020-11-10	177.60	177.60	165.00	167.00	396,016
2020-11-09	173.60	177.20	166.60	176.00	514,365
2020-11-06	175.60	175.60	167.20	173.00	1,450,453
2020-11-05	173.80	175.00	169.00	169.00	417,295
2020-11-04	168.00	171.60	166.20	170.00	787,879
2020-11-03	168.60	169.20	159.20	168.80	1,136,652
2020-11-02	169.20	169.20	158.80	164.40	369,402
2020-10-30	160.00	164.00	155.60	161.20	500,150
2020-10-29	168.80	171.80	157.60	160.20	1,271,146
2020-10-28	164.80	167.60	159.80	164.00	449,163
2020-10-27	157.20	171.20	157.20	167.80	462,647
2020-10-26	162.80	169.20	162.80	165.20	802,899
2020-10-23	165.00	167.00	161.20	165.00	287,334
2020-10-22	160.00	163.80	158.60	162.80	227,958
2020-10-21	162.00	163.00	157.60	159.00	125,073
2020-10-20	162.60	164.60	160.20	160.20	187,414
2020-10-16	159.80	161.20	154.00	160.60	1,109,104
2020-10-15	155.00	158.40	152.00	155.60	300,611
2020-10-14	155.00	158.00	153.00	156.40	239,521
2020-10-13	151.40	159.00	151.40	152.00	251,797
2020-10-12	151.80	159.80	151.80	158.20	301,532
2020-10-09	154.80	157.80	151.60	155.80	2,228,422
2020-10-08	157.20	157.20	147.40	153.80	326,933
2020-10-07	159.00	159.00	148.20	148.80	451,786
2020-10-06	157.00	157.00	147.40	155.80	436,229
2020-10-05	155.80	156.20	149.60	149.60	138,275
2020-10-02	152.40	153.40	149.20	151.40	340,480
2020-10-01	159.80	159.80	150.60	152.40	195,237
2020-09-30	153.00	157.80	151.40	156.60	366,792
2020-09-29	158.40	159.40	153.00	153.00	280,500
2020-09-28	161.60	165.60	157.60	159.20	144,496
2020-09-25	167.20	167.20	155.20	159.00	309,142
2020-09-24	159.00	162.00	155.20	159.00	740,935
2020-09-23	166.80	168.20	156.00	157.20	314,127
2020-09-22	159.20	161.20	154.20	158.60	351,619
2020-09-21	165.00	165.00	159.20	159.80	286,368
2020-09-18	168.80	170.00	160.20	167.60	3,312,498
2020-09-17	161.20	164.20	157.00	161.20	210,376
2020-09-16	162.60	169.00	161.40	162.40	443,404
2020-09-15	155.00	170.00	155.00	167.40	1,053,094
2020-09-14	154.40	164.60	154.20	162.80	1,651,185
2020-09-11	159.00	166.60	158.80	162.40	1,287,624
2020-09-10	159.00	160.60	153.80	155.00	872,597
2020-09-09	150.20	159.60	150.20	155.00	535,711
2020-09-08	156.00	157.00	152.40	156.90	1,051,717
2020-09-07	152.20	160.00	150.00	156.50	499,586
2020-09-04	166.60	166.60	150.40	150.40	207,582
2020-09-03	160.00	165.00	158.20	158.30	651,777
2020-09-02	160.00	164.00	155.00	162.60	418,671
2020-09-01	160.20	160.60	154.20	158.80	853,094
2020-08-28	156.00	156.00	150.20	152.40	290,237
2020-08-27	156.00	156.20	150.00	150.90	173,257
2020-08-26	150.00	156.80	150.00	155.40	321,323
2020-08-25	155.00	159.80	150.00	154.30	892,406
2020-08-24	154.40	155.00	150.20	154.30	186,223
2020-08-21	151.40	154.00	150.00	152.20	375,037
2020-08-20	162.40	162.40	153.00	154.20	736,337
2020-08-19	155.00	159.80	155.00	157.80	418,462
2020-08-18	155.20	158.40	150.00	155.50	325,998
2020-08-17	165.60	165.60	154.20	157.00	335,354
2020-08-14	171.80	171.80	155.00	157.30	8,468,546
2020-08-13	179.00	181.80	160.00	163.60	378,478
2020-08-12	169.80	177.80	164.60	176.80	567,807
2020-08-11	168.40	171.60	166.00	166.80	201,339
2020-08-10	164.20	174.40	164.20	169.60	161,979
2020-08-07	159.60	168.60	159.60	166.40	175,282
2020-08-06	158.80	163.00	158.00	160.80	163,752
2020-08-05	165.00	165.00	158.80	162.30	343,764
2020-08-04	160.00	163.40	158.00	159.70	243,236
2020-08-03	157.00	160.00	152.00	158.00	575,258
2020-07-31	155.00	161.20	155.00	157.50	116,528
2020-07-30	160.60	164.60	157.00	160.10	107,639
2020-07-29	156.80	165.00	156.80	160.10	176,476
2020-07-28	165.60	165.60	158.20	159.60	334,368
2020-07-27	150.20	163.40	150.20	160.00	458,852
2020-07-24	144.00	156.20	144.00	154.10	295,778
2020-07-23	141.80	147.80	140.00	146.90	2,776,114
2020-07-22	149.00	149.00	144.20	144.40	261,856
2020-07-21	151.80	151.80	145.20	145.60	197,909
2020-07-20	149.00	150.40	147.00	149.10	204,305
2020-07-17	151.60	153.00	147.20	149.10	614,042
2020-07-16	150.00	150.80	141.60	149.30	549,490
2020-07-15	152.40	152.40	146.80	149.10	390,174
2020-07-14	149.60	152.20	149.40	151.30	411,594
2020-07-13	152.20	154.60	149.40	151.60	265,333
2020-07-10	148.20	151.60	148.00	149.80	706,499
2020-07-09	148.40	150.40	145.40	149.40	417,418
2020-07-08	149.00	149.60	145.20	147.00	337,895
2020-07-07	158.60	158.60	145.60	146.70	288,284
2020-07-06	152.00	154.00	149.00	150.60	409,950
2020-07-03	155.00	155.00	147.00	149.50	362,227
2020-07-02	157.00	157.00	148.40	149.60	321,183
2020-07-01	156.40	156.40	149.00	151.40	695,512
2020-06-30	158.20	158.20	147.00	151.30	325,222
2020-06-29	151.80	154.80	148.20	152.40	158,026
2020-06-26	156.60	156.60	150.20	152.60	221,988
2020-06-25	159.20	160.00	151.20	158.70	213,969
2020-06-24	164.00	165.00	155.00	164.50	542,393
2020-06-23	165.40	168.20	163.40	164.50	514,785
2020-06-22	169.00	170.00	163.20	164.30	721,467
2020-06-19	167.60	167.60	161.00	162.20	669,136
2020-06-18	177.80	177.80	160.60	165.40	1,203,731
2020-06-17	179.00	192.40	179.00	182.40	843,563
2020-06-16	175.00	189.00	175.00	182.40	1,012,186
2020-06-15	160.00	175.00	155.20	174.80	1,694,363
2020-06-12	170.00	172.20	156.80	161.00	4,793,408
2020-06-11	193.20	207.50	184.00	193.60	269,108
2020-06-10	185.60	205.00	185.60	203.75	1,106,116
2020-06-09	196.60	204.00	172.60	190.80	586,183
2020-06-08	190.00	223.00	189.00	201.25	487,059
2020-06-05	178.40	197.00	174.20	186.80	381,181
2020-06-04	162.00	180.00	162.00	176.90	703,468
2020-06-03	159.40	164.80	157.60	159.40	283,003
2020-06-02	157.40	167.80	154.40	158.80	232,101
2020-06-01	153.80	178.80	150.60	155.90	126,029
2020-05-29	168.00	168.00	148.80	167.60	607,379
2020-05-28	176.60	176.60	160.20	167.60	230,028
2020-05-27	170.00	175.00	159.00	167.10	398,434
2020-05-26	143.60	170.00	143.40	167.10	968,339
2020-05-22	127.20	135.00	124.60	129.20	108,934
2020-05-21	127.20	136.40	126.20	129.20	100,379
2020-05-20	129.80	132.20	125.80	130.70	118,105
2020-05-19	128.20	134.60	124.20	128.80	112,551
2020-05-18	132.20	137.40	120.00	123.20	176,267
2020-05-15	130.60	130.60	120.20	125.80	311,532
2020-05-14	134.80	136.60	123.00	125.50	186,797
2020-05-13	125.40	133.40	121.60	131.80	411,362
2020-05-12	123.40	136.40	123.40	127.90	65,702
2020-05-11	129.60	132.00	122.60	131.70	233,629
2020-05-07	131.00	135.20	123.00	126.00	101,515
2020-05-06	125.60	132.00	121.80	128.40	84,494
2020-05-05	124.20	131.80	122.20	131.70	60,554
2020-05-04	120.80	129.80	120.20	124.90	74,972
2020-05-01	123.00	132.20	122.80	127.30	61,081
2020-04-30	135.00	138.20	126.20	133.90	266,402
2020-04-29	122.00	134.80	122.00	133.90	194,657
2020-04-28	129.00	130.00	120.00	128.80	74,069
2020-04-27	133.80	135.80	123.60	128.80	58,030
2020-04-24	125.00	127.20	120.20	124.50	594,623
2020-04-23	130.80	130.80	118.40	123.10	121,409
2020-04-22	119.20	133.40	119.20	123.60	77,091
2020-04-21	119.20	131.20	118.80	123.60	152,778
2020-04-20	132.60	133.00	122.20	129.20	159,509
2020-04-17	121.20	132.20	120.20	127.10	123,703
2020-04-16	130.40	134.60	121.40	126.10	130,310
2020-04-15	130.40	136.40	119.60	126.50	77,419
2020-04-14	130.60	139.60	130.60	131.50	66,525
2020-04-09	134.00	136.60	122.80	131.50	112,265
2020-04-08	120.40	136.20	120.40	132.30	155,665
2020-04-07	139.60	139.60	120.40	133.70	188,487
2020-04-06	116.00	129.60	114.00	122.10	66,484
2020-04-03	136.80	136.80	126.40	127.40	8,602
2020-04-03	136.80	136.80	120.20	122.10	110,708
2020-04-02	128.60	136.60	121.40	127.40	108,194
2020-04-02	128.60	136.60	121.40	122.70	43,856
2020-04-01	133.00	141.60	122.80	125.40	402,632
2020-04-01	133.00	141.60	127.80	132.75	135,180
2020-03-31	127.00	133.80	119.60	127.20	57,682
2020-03-30	119.50	119.60	106.20	127.10	170,298
2020-03-27	116.70	126.30	116.00	122.70	109,546
2020-03-26	120.80	128.80	117.10	124.65	52,678
2020-03-25	136.10	136.10	128.70	127.25	51,561
2020-03-24	130.50	130.50	116.50	124.10	103,522
2020-03-23	110.00	119.90	105.50	116.55	70,247
2020-03-20	111.60	122.30	96.55	108.30	202,548
2020-03-19	108.10	126.90	108.10	113.70	103,277
2020-03-18	101.70	109.20	89.65	109.00	81,108
2020-03-17	109.30	115.40	97.20	103.85	233,835
2020-03-16	100.90	109.40	96.10	106.40	85,070
2020-03-13	104.70	106.10	96.15	97.33	140,130
2020-03-12	93.00	93.50	81.95	98.28	101,929
2020-03-11	109.50	109.50	102.10	107.05	162,103
2020-03-10	112.00	115.70	104.20	109.55	284,856
2020-03-09	118.60	118.60	105.10	109.55	148,537
2020-03-06	115.30	119.90	109.00	115.30	290,706
2020-03-05	124.00	124.00	117.60	120.40	141,867
2020-03-04	118.50	124.00	116.10	117.65	224,418
2020-03-03	116.40	122.90	116.10	115.95	195,302
2020-03-02	125.90	127.90	115.00	124.00	214,307
2020-02-28	122.00	127.80	118.60	127.50	196,190
2020-02-27	127.10	133.80	122.10	131.10	121,449
2020-02-26	144.00	144.00	130.40	138.90	89,649
2020-02-25	136.00	141.00	136.00	138.15	41,450
2020-02-24	143.20	145.90	136.00	144.65	61,796
2020-02-21	145.80	146.00	144.00	144.65	123,867
2020-02-20	143.10	145.90	143.10	144.05	89,518
2020-02-19	143.80	146.00	142.70	143.75	272,167
2020-02-18	140.60	145.00	140.60	143.80	339,727
2020-02-17	145.30	145.90	143.50	144.70	48,813
2020-02-14	143.50	145.50	139.80	142.00	251,031
2020-02-13	145.90	145.90	139.30	141.60	173,705
2020-02-12	143.40	143.40	139.60	141.60	184,911
2020-02-11	143.80	146.00	142.00	144.25	208,335
2020-02-10	145.30	145.30	138.70	143.60	88,572
2020-02-07	138.30	145.90	137.30	143.45	156,521
2020-02-06	141.50	146.50	140.00	145.05	103,380
2020-02-05	136.30	143.40	136.00	137.55	132,911
2020-02-04	143.10	146.00	136.60	139.50	177,872
2020-02-03	143.10	148.20	135.10	142.15	172,950
2020-01-31	150.00	150.00	142.00	143.45	75,804
2020-01-30	152.00	152.00	142.00	143.45	96,599
2020-01-29	145.00	149.70	142.10	145.40	112,044
2020-01-28	145.00	152.00	145.00	148.00	102,565
2020-01-27	150.00	151.90	145.10	149.85	96,292
2020-01-24	147.00	152.00	146.80	150.00	124,440
2020-01-23	151.00	152.00	147.10	148.95	98,194
2020-01-22	151.00	152.00	150.00	150.95	203,030
2020-01-21	155.00	155.00	149.60	151.45	308,009
2020-01-20	153.00	154.90	149.50	151.20	281,332
2020-01-17	152.00	154.90	149.10	152.70	272,294
2020-01-16	147.00	152.50	147.00	149.00	625,994
2020-01-15	146.10	152.90	146.00	148.25	202,380
2020-01-14	150.00	152.00	146.20	149.95	189,237
2020-01-13	149.20	152.00	148.10	150.00	204,033
2020-01-10	145.20	152.90	145.20	147.90	125,838
2020-01-09	150.00	153.00	145.00	150.25	173,143
2020-01-08	149.30	154.00	147.30	150.20	196,296
2020-01-07	145.00	152.80	145.00	150.05	979,335
2020-01-06	152.00	152.00	144.70	145.85	95,105
2020-01-03	151.00	153.40	148.10	149.50	222,976
2020-01-02	150.00	159.80	147.00	149.70	327,818
2019-12-31	153.60	160.10	149.20	155.30	492,048
2019-12-30	155.00	155.00	148.10	150.70	418,329
2019-12-27	142.00	154.90	142.00	152.35	650,581
2019-12-24	136.10	142.10	136.10	141.05	66,924
2019-12-23	140.10	145.60	136.00	139.65	349,963
2019-12-20	139.00	140.00	132.00	135.85	14,802,823
2019-12-19	139.90	139.90	134.90	137.85	328,716
2019-12-18	135.10	137.90	130.20	134.45	301,040
2019-12-17	138.00	139.20	133.00	136.15	649,040
2019-12-16	135.10	138.80	135.00	136.65	121,124
2019-12-13	143.00	143.00	133.00	136.45	54,445
2019-12-12	134.90	143.00	131.90	139.20	1,890,314
2019-12-11	136.00	141.50	131.80	137.90	232,572
2019-12-10	138.00	138.00	134.60	133.60	177,954
2019-12-09	136.00	138.00	130.00	134.70	433,756
2019-12-06	138.00	139.50	136.00	138.05	16,799
2019-12-05	134.00	140.00	134.00	136.20	447,928
2019-12-04	129.00	138.90	129.00	136.20	472,464
2019-12-03	126.00	130.30	126.00	127.70	51,112
2019-12-02	126.00	132.00	123.00	128.65	563,527
2019-11-29	123.00	125.30	123.00	123.95	897,642
2019-11-28	125.00	125.00	121.00	120.20	102,394
2019-11-27	118.20	119.90	118.20	119.15	35,987
2019-11-26	118.00	120.20	116.00	117.20	162,679
2019-11-25	123.00	123.00	118.00	119.40	277,667
2019-11-22	123.00	124.10	117.10	120.45	482,916
2019-11-21	121.00	123.80	115.80	118.60	550,452
2019-11-20	121.30	124.00	117.30	119.65	724,312
2019-11-19	122.00	127.00	121.00	121.35	379,154
2019-11-18	122.00	132.00	120.30	121.95	413,678
2019-11-15	122.00	122.00	120.10	120.75	872,368
2019-11-14	120.00	123.00	119.50	121.90	536,284
2019-11-13	120.00	120.00	119.00	119.05	81,046
2019-11-12	118.00	122.60	118.00	119.05	116,652
2019-11-11	118.00	119.00	117.00	118.45	199,382
2019-11-08	120.00	120.00	116.50	117.25	54,408
2019-11-07	117.80	118.00	113.00	115.55	168,792
2019-11-06	120.00	120.00	116.00	116.50	208,051
2019-11-05	120.00	120.00	118.00	118.65	97,423
2019-11-04	120.00	122.80	119.00	119.60	17,494
2019-11-01	120.00	120.00	119.65	119.65	0
2019-10-31	120.00	121.00	119.80	119.65	15,017
2019-10-30	121.00	122.10	119.00	119.50	19,405
2019-10-29	118.40	122.00	118.40	122.65	17,862
2019-10-28	124.90	124.90	121.50	122.65	9,048
2019-10-25	120.80	126.90	120.80	124.20	59,184
2019-10-24	126.00	126.00	117.10	124.15	130,438
2019-10-23	117.20	121.10	117.20	119.25	92,497
2019-10-22	122.02	122.02	117.04	119.25	35,186
2019-10-21	123.02	124.98	121.00	122.55	1,971,639
2019-10-18	118.00	123.00	118.00	122.61	1,287,647
2019-10-17	123.00	123.00	122.24	122.40	151,711
2019-10-16	123.00	123.00	122.00	121.95	4,134,574
2019-10-15	117.02	126.98	115.00	125.00	19,810,051

Share	Price	Change
Mobile Tornado (MBT)	2.95	0%
Petrel Resources (PET)	2.80	0%
MaxCyte (MXCT)	395.00	0%
Plant Health (PHC)	4.41	0%
Wood Group (J) (WG.)	192.90	0%

Share	Price	Change
Cloudcoco (CLCO)	0.30	0%
Phoenix Copper. (PXC)	13.75	0%
Helix Exploration (HEX)	17.75	0%
Horizonte Minerals (HZM)	0.30	0%
Seeen (SEEN)	3.00	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0225	0
Lloyds (LLOY)	53.94	0
Inspirit Energy (INSP)	0.008	0
Premier African Minerals (PREM)	0.175	0
Clontarf (CLON)	0.0375	0