Ishr E Inf Gov Share History

Ishr E Inf Gov Share Price history. The following table shows end-of-day data IBCI historical share prices for Ishr E Inf Gov, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-31	191.57	191.90	191.36	191.90	64
2024-05-30	191.52	191.92	190.99	191.92	142
2024-05-29	191.71	191.71	190.73	190.86	201
2024-05-28	192.23	192.23	191.89	191.84	154
2024-05-27	192.08	192.08	192.08	192.08	0
2024-05-24	192.03	192.03	192.03	192.08	69
2024-05-23	192.51	193.13	192.29	192.24	6,310
2024-05-22	193.13	193.13	193.13	192.74	105
2024-05-21	193.55	193.69	193.08	193.40	637
2024-05-20	194.38	194.38	193.58	193.58	658
2024-05-17	194.70	194.70	194.18	194.18	237
2024-05-16	195.52	195.52	195.28	195.28	747
2024-05-15	195.26	195.26	195.26	195.52	28
2024-05-14	194.46	194.46	194.21	194.21	1,088
2024-05-13	194.76	194.76	194.60	194.60	556
2024-05-10	195.31	195.31	194.75	194.76	182
2024-05-09	194.84	194.84	194.84	195.17	295
2024-05-08	195.25	195.35	195.25	195.35	1,019
2024-05-07	194.90	195.29	194.90	195.37	2,376
2024-05-06	194.80	194.80	194.80	194.80	0
2024-05-03	194.76	194.80	194.76	194.80	316
2024-05-02	193.43	193.52	193.33	193.57	71
2024-05-01	193.31	193.48	193.31	193.45	14
2024-04-30	193.02	193.59	193.02	192.94	2,604
2024-04-29	193.27	193.31	192.95	193.19	1,250
2024-04-26	192.86	193.29	192.86	193.29	185
2024-04-25	192.94	193.11	192.39	192.86	838
2024-04-24	193.46	193.46	193.46	193.39	1,294
2024-04-23	195.73	195.73	194.87	194.66	130
2024-04-22	194.56	194.58	194.56	195.42	437
2024-04-19	193.87	194.31	193.29	194.31	433
2024-04-18	194.35	194.35	193.55	193.55	857
2024-04-17	193.71	194.00	193.61	193.89	2,859
2024-04-16	194.19	194.20	194.19	194.02	17
2024-04-15	194.89	194.89	193.82	194.09	912
2024-04-12	194.38	195.84	194.38	195.27	687
2024-04-11	193.78	194.00	193.78	193.37	142
2024-04-10	194.59	194.59	193.59	194.14	6,570
2024-04-09	194.46	194.68	194.25	194.63	1,458
2024-04-08	193.97	194.39	193.97	194.16	391
2024-04-05	194.40	194.58	194.40	194.35	30
2024-04-04	194.63	194.74	194.25	194.64	162
2024-04-03	193.52	193.52	193.52	193.79	1,303
2024-04-02	194.37	194.37	192.45	193.37	7,336
2024-04-01	194.24	194.24	194.24	194.24	0
2024-03-29	194.24	194.24	194.24	194.24	0
2024-03-28	194.39	194.42	194.39	194.24	42,988
2024-03-27	195.75	195.75	195.17	195.21	2,482
2024-03-26	194.43	194.48	194.43	194.64	527
2024-03-25	194.61	194.61	194.10	194.12	1,304
2024-03-22	194.27	194.99	194.27	194.84	319
2024-03-21	193.05	193.90	193.05	193.98	835
2024-03-20	193.22	193.22	192.80	192.49	648
2024-03-19	193.33	193.75	192.91	192.72	654
2024-03-18	192.98	193.03	192.98	193.03	1,460
2024-03-15	192.93	192.98	192.93	192.98	372
2024-03-14	193.76	193.96	193.71	193.08	1,178
2024-03-13	193.32	193.81	193.32	193.81	3,798
2024-03-12	193.32	193.32	193.32	193.32	11,269
2024-03-11	194.00	194.00	194.00	193.21	1,815
2024-03-08	194.27	194.27	193.34	193.45	927
2024-03-07	193.83	193.95	193.83	194.06	911
2024-03-06	192.95	193.70	192.95	193.70	2,437
2024-03-05	192.48	193.21	192.48	193.21	133
2024-03-04	191.93	192.50	191.93	192.48	650
2024-03-01	192.47	192.56	191.64	192.43	39,837
2024-02-29	191.90	192.62	191.90	192.62	611
2024-02-28	191.73	191.96	191.73	191.78	1,422
2024-02-27	191.40	191.40	191.05	191.13	16,136
2024-02-26	191.85	191.85	191.38	191.38	589
2024-02-23	190.38	191.73	190.38	191.73	424
2024-02-22	190.45	191.40	190.45	191.01	2,645
2024-02-21	191.62	191.63	191.62	190.99	212
2024-02-20	192.40	192.40	191.73	191.73	3,756
2024-02-19	191.39	191.48	191.39	191.48	118
2024-02-16	191.68	191.68	191.68	191.77	512
2024-02-15	192.18	192.18	192.16	192.16	80
2024-02-14	191.44	192.18	191.44	192.18	388
2024-02-13	190.85	191.42	190.71	190.56	10,238
2024-02-12	191.42	191.58	191.05	191.41	2,231
2024-02-09	190.89	191.67	190.89	191.10	258
2024-02-08	191.73	191.73	191.53	191.53	1,317
2024-02-07	192.11	192.16	191.49	191.49	1,479
2024-02-06	192.66	192.66	191.93	192.20	1,540
2024-02-05	192.10	192.15	192.00	192.15	138
2024-02-02	193.59	193.59	192.34	192.34	2,882
2024-02-01	193.47	193.67	193.47	193.59	703
2024-01-31	192.55	193.08	192.55	193.08	193
2024-01-30	192.32	192.55	192.32	192.55	1,368
2024-01-29	192.16	192.16	192.16	192.32	1,585
2024-01-26	191.96	191.96	191.82	191.82	487
2024-01-25	191.09	191.96	191.09	191.96	821
2024-01-24	191.46	191.49	191.46	191.49	986
2024-01-23	192.04	192.04	191.49	191.49	716
2024-01-22	193.24	193.24	192.85	192.85	187
2024-01-19	192.19	193.10	192.19	193.10	2,219
2024-01-18	192.34	192.34	192.19	192.19	1,313
2024-01-17	192.92	192.92	192.34	192.34	945
2024-01-16	194.66	194.72	194.10	194.10	3,836
2024-01-15	194.28	194.39	194.19	194.19	447
2024-01-12	194.15	195.15	194.15	195.15	117
2024-01-11	194.18	194.63	193.78	194.15	910
2024-01-10	194.86	194.90	194.16	194.16	189
2024-01-09	194.26	194.26	194.18	194.18	1,196
2024-01-08	194.62	195.17	194.62	195.17	150
2024-01-05	194.64	195.06	194.62	194.62	64
2024-01-04	196.76	196.76	195.40	195.41	485
2024-01-03	196.83	196.83	196.59	196.81	1,726
2024-01-02	196.28	196.28	196.28	197.68	360
2024-01-01	198.92	198.92	198.92	198.92	0
2023-12-29	199.74	199.74	198.92	198.92	1,406
2023-12-28	200.51	200.51	199.74	199.74	1,786
2023-12-27	200.20	201.02	200.20	200.80	72
2023-12-26	199.74	199.74	199.74	199.74	0
2023-12-25	199.74	199.74	199.74	199.74	0
2023-12-22	200.21	200.21	199.74	199.74	4,394
2023-12-21	199.24	200.21	199.24	200.21	907
2023-12-20	199.15	199.24	199.15	199.24	782
2023-12-19	197.01	197.33	196.84	197.05	2,336
2023-12-18	196.44	196.45	196.42	196.42	839
2023-12-15	195.83	195.94	195.69	196.09	1,558
2023-12-14	196.02	196.62	195.91	195.91	9,558
2023-12-13	193.02	194.06	193.02	194.06	2,616
2023-12-12	192.19	193.10	192.19	193.02	1,775
2023-12-11	192.46	192.46	192.05	192.05	1,156
2023-12-08	192.79	192.79	192.79	192.46	28
2023-12-07	193.42	193.95	193.42	193.95	941
2023-12-06	193.61	193.61	193.61	193.61	1,409
2023-12-05	192.50	192.50	192.50	193.35	12,575
2023-12-04	191.98	191.98	191.58	191.58	255
2023-12-01	191.75	191.98	191.75	191.98	515
2023-11-30	191.75	191.75	191.75	191.75	1,090
2023-11-29	192.36	192.36	192.35	192.43	945
2023-11-28	192.89	192.89	192.49	192.49	1,155
2023-11-27	191.55	192.38	191.55	192.38	1,295
2023-11-24	192.43	192.43	191.55	191.55	1,650
2023-11-23	192.46	192.80	192.46	192.43	697
2023-11-22	192.71	192.71	192.46	192.51	720
2023-11-21	192.84	192.93	192.81	192.93	344
2023-11-20	192.47	193.28	192.47	192.99	777
2023-11-17	192.86	192.86	192.86	192.56	332
2023-11-16	191.38	192.02	191.38	192.02	1,527
2023-11-15	192.35	192.35	191.61	191.38	1,596
2023-11-14	190.54	191.42	190.54	191.42	32,920
2023-11-13	190.97	190.97	190.59	190.59	847
2023-11-10	190.50	190.50	190.50	190.97	3,052
2023-11-09	190.42	190.67	190.42	190.89	2,436
2023-11-08	190.60	190.96	190.57	190.96	2,433
2023-11-07	189.22	189.96	189.22	189.96	3,385
2023-11-06	188.99	188.99	188.88	188.90	1,814
2023-11-03	190.09	190.43	190.08	190.43	1,582
2023-11-02	189.55	190.56	189.55	190.22	26
2023-11-01	188.14	189.10	188.14	189.09	2,590
2023-10-31	189.98	190.30	188.90	188.90	47,010
2023-10-30	188.72	189.09	188.72	188.83	843
2023-10-27	188.76	188.76	188.70	188.83	1,033
2023-10-26	188.67	188.67	188.09	188.09	1,114
2023-10-25	188.82	188.82	188.45	187.82	942
2023-10-24	188.67	188.73	188.67	188.49	5,143
2023-10-23	188.24	188.24	188.24	188.78	10
2023-10-20	189.08	189.34	188.91	188.97	3,513
2023-10-19	187.39	187.39	187.39	187.39	619
2023-10-18	187.27	187.65	187.27	187.39	687
2023-10-17	187.95	188.07	187.95	187.74	5,394
2023-10-16	188.15	188.15	187.46	187.72	430
2023-10-13	187.84	188.08	187.84	188.15	3,445
2023-10-12	188.01	188.01	188.01	187.03	279
2023-10-11	187.51	187.75	187.51	187.75	558
2023-10-10	187.73	187.73	187.35	187.51	2,439
2023-10-09	186.84	186.84	186.84	187.12	1,777
2023-10-06	184.57	184.57	184.57	185.05	57
2023-10-05	185.24	185.24	185.15	185.33	628
2023-10-04	185.25	185.34	185.25	185.34	894
2023-10-03	184.95	184.95	184.95	184.95	1,275
2023-10-02	187.56	187.56	187.55	186.10	1,133
2023-09-29	187.96	187.96	187.96	187.84	1,068
2023-09-28	188.42	188.42	186.65	186.65	250
2023-09-27	189.68	189.68	189.53	188.42	3,137
2023-09-26	190.03	190.03	189.73	189.73	817
2023-09-25	190.19	190.19	190.19	190.04	565
2023-09-22	191.46	191.46	191.46	191.69	272
2023-09-21	191.28	191.28	191.16	191.33	1,927
2023-09-20	191.57	191.57	191.08	191.37	555
2023-09-19	190.78	190.78	190.78	190.78	1,060
2023-09-18	191.18	191.19	191.06	190.98	704
2023-09-15	191.39	191.63	190.81	191.05	1,591
2023-09-14	191.37	191.82	191.37	191.86	775
2023-09-13	191.84	191.84	191.84	191.39	76
2023-09-12	191.15	191.38	191.15	191.38	1,240
2023-09-11	191.23	191.23	191.23	191.01	183
2023-09-08	191.30	191.81	191.30	191.81	520
2023-09-07	190.73	191.40	190.69	191.30	715
2023-09-06	189.77	190.44	189.76	190.44	676
2023-09-05	190.50	190.61	189.67	189.67	2,661
2023-09-04	191.08	191.08	190.58	190.58	265
2023-09-01	190.74	190.74	190.74	191.08	717
2023-08-31	191.84	191.85	191.84	192.01	432
2023-08-30	191.99	192.23	191.99	192.29	687
2023-08-29	191.90	192.89	191.90	192.89	249
2023-08-28	191.30	191.30	191.30	191.30	0
2023-08-25	191.23	191.23	191.23	191.30	149
2023-08-24	192.13	192.13	191.98	191.87	173
2023-08-23	190.56	191.84	190.55	191.69	188
2023-08-22	189.66	189.81	189.66	189.81	295
2023-08-21	190.13	190.13	189.36	189.46	1,748
2023-08-18	190.29	190.29	190.29	189.91	7
2023-08-17	189.30	189.30	189.29	188.96	2,741
2023-08-16	190.53	190.53	190.30	190.30	147
2023-08-15	190.99	190.99	190.99	190.86	8
2023-08-14	192.78	192.78	192.16	192.16	0
2023-08-11	194.21	194.21	192.78	192.78	2,362
2023-08-10	193.67	193.71	193.67	194.21	975
2023-08-09	194.32	194.32	193.98	194.10	7,221
2023-08-08	194.32	194.32	194.32	194.32	764
2023-08-07	193.53	193.53	193.14	193.35	3,551
2023-08-04	191.96	194.02	191.96	194.02	2,957
2023-08-03	192.94	192.94	192.33	192.33	394
2023-08-02	192.94	192.94	192.94	192.94	279
2023-08-01	192.18	193.19	191.90	192.81	3,422
2023-07-31	192.21	192.45	192.14	192.88	430
2023-07-28	191.74	191.78	191.74	192.58	1,824
2023-07-27	192.27	192.27	192.09	192.09	3,018
2023-07-26	192.44	192.44	191.97	191.59	1,210
2023-07-25	193.08	193.08	193.00	193.00	62
2023-07-24	193.63	193.63	193.63	193.63	516
2023-07-21	192.23	192.23	192.20	193.67	1,312
2023-07-20	193.44	193.44	193.44	193.34	3,114
2023-07-19	194.67	194.69	194.11	193.65	537
2023-07-18	191.50	192.41	191.50	192.41	1,118
2023-07-17	190.75	190.75	190.39	190.67	1,066
2023-07-14	190.33	190.34	189.95	189.98	756
2023-07-13	190.21	190.21	190.20	190.22	2,679
2023-07-12	189.11	189.17	189.11	189.66	718
2023-07-11	187.80	187.80	187.80	187.80	2,318
2023-07-10	189.12	189.12	189.12	189.11	2,542
2023-07-07	188.52	188.65	188.52	188.43	167
2023-07-06	189.03	189.03	189.03	188.95	330
2023-07-05	191.38	191.92	191.38	190.84	4,251
2023-07-04	192.54	192.54	191.12	191.32	139
2023-07-03	192.48	192.48	192.48	192.60	1,492
2023-06-30	193.46	193.46	192.12	192.12	17,621
2023-06-29	194.61	194.61	194.09	193.46	1,206
2023-06-28	194.96	194.96	194.96	194.66	668
2023-06-27	194.47	195.00	193.79	193.79	2,014
2023-06-26	193.38	194.42	193.38	194.27	1,448
2023-06-23	192.23	192.69	192.23	193.08	123
2023-06-22	194.07	194.07	192.81	192.41	981
2023-06-21	192.79	193.39	192.79	193.32	1,855
2023-06-20	191.53	191.80	191.00	192.60	5,676
2023-06-19	190.30	190.63	190.30	190.65	578
2023-06-16	191.09	191.09	190.79	190.96	2,085
2023-06-15	191.31	191.31	191.31	190.58	744
2023-06-14	190.42	190.42	190.42	190.42	2,357
2023-06-13	191.67	191.80	190.59	190.59	4,853
2023-06-12	190.93	191.07	190.68	191.62	2,150
2023-06-09	191.32	191.32	190.98	190.98	348
2023-06-08	190.88	191.57	190.83	191.32	1,105
2023-06-07	192.37	192.37	191.78	191.24	817
2023-06-06	192.12	192.53	192.12	192.53	593
2023-06-05	192.95	193.23	192.95	193.14	984
2023-06-02	192.13	192.60	192.13	192.89	343
2023-06-01	192.56	192.56	191.98	192.27	1,424
2023-05-31	193.89	193.89	193.42	193.20	5,399
2023-05-30	192.97	193.61	192.80	193.61	122
2023-05-29	192.39	192.39	192.39	192.39	0
2023-05-26	192.14	192.14	192.14	192.39	588
2023-05-25	192.85	192.85	192.85	192.99	403
2023-05-24	190.92	190.92	190.92	193.38	2,005
2023-05-23	192.00	192.00	192.00	192.00	1,077
2023-05-22	192.52	192.52	191.79	191.95	891
2023-05-19	191.79	191.79	191.79	191.97	233
2023-05-18	192.12	192.12	191.24	191.20	2,366
2023-05-17	192.40	192.41	192.40	192.15	339
2023-05-16	193.61	193.61	192.34	192.34	1,453
2023-05-15	193.10	193.10	193.10	192.76	257
2023-05-12	194.47	194.47	194.47	193.86	1,352
2023-05-11	193.58	195.01	193.42	195.09	1,420
2023-05-10	192.50	194.15	192.50	193.99	205
2023-05-09	192.82	192.82	192.82	192.77	106
2023-05-08	193.53	193.53	193.53	193.53	0
2023-05-05	194.41	194.41	193.53	193.53	714
2023-05-04	195.84	195.84	194.77	194.77	109
2023-05-03	196.64	196.64	195.92	195.84	171
2023-05-02	195.40	196.61	195.40	196.61	164
2023-05-01	195.66	195.66	195.66	195.66	0
2023-04-28	195.33	195.33	195.33	195.66	785
2023-04-27	196.60	196.60	194.90	194.90	560
2023-04-26	196.93	196.93	196.87	196.60	209
2023-04-25	196.21	196.83	196.21	196.83	21
2023-04-24	195.39	195.39	195.39	195.54	427
2023-04-21	195.58	195.67	195.22	195.28	111,341
2023-04-20	194.85	194.85	194.58	195.05	423
2023-04-19	194.17	194.17	194.17	194.45	1,021
2023-04-18	195.15	195.21	195.15	195.21	2,027
2023-04-17	195.48	195.54	195.48	195.49	530
2023-04-14	196.02	196.02	196.02	195.75	8,507
2023-04-13	195.41	196.39	195.41	195.80	2,081
2023-04-12	195.91	195.91	195.12	195.12	3,149
2023-04-11	196.64	196.64	195.30	195.08	972
2023-04-10	196.64	196.64	196.64	196.64	0
2023-04-07	196.64	196.64	196.64	196.64	0
2023-04-06	196.71	196.72	196.48	196.64	1,666
2023-04-05	195.54	196.26	195.39	196.33	793
2023-04-04	196.10	196.10	194.33	196.07	419
2023-04-03	196.68	196.70	196.68	196.72	1,118
2023-03-31	195.44	195.45	194.87	195.41	1,100
2023-03-30	195.77	195.77	195.76	195.30	745
2023-03-29	194.61	195.60	194.61	195.09	1,356
2023-03-28	194.52	194.73	194.44	194.61	2,021
2023-03-27	195.54	195.54	195.21	195.32	3,887
2023-03-24	197.60	197.60	197.24	196.48	7,880
2023-03-23	196.75	196.75	196.18	197.37	486
2023-03-22	193.62	194.08	193.49	194.94	952
2023-03-21	194.64	195.38	194.64	195.38	208
2023-03-20	193.96	193.96	193.27	193.63	754
2023-03-17	194.15	194.36	194.15	193.74	455
2023-03-16	194.92	195.96	193.85	194.07	2,193
2023-03-15	194.50	195.80	194.50	195.43	1,692
2023-03-14	195.20	195.25	193.95	193.95	1,086
2023-03-13	195.81	197.73	195.77	195.72	1,250
2023-03-10	194.50	194.50	194.50	194.05	2,155
2023-03-09	194.13	194.13	193.75	193.75	606
2023-03-08	193.33	194.31	193.33	194.13	1,441
2023-03-07	194.62	194.62	194.62	194.62	1,156
2023-03-06	196.17	196.44	196.17	195.06	1,743
2023-03-03	194.60	195.72	194.60	195.72	1,211
2023-03-02	194.03	194.83	194.03	194.60	2,256
2023-03-01	192.71	193.15	192.71	194.28	1,709
2023-02-28	192.90	192.90	191.36	191.96	1,291
2023-02-27	193.41	193.62	193.41	193.31	818
2023-02-24	194.29	194.29	194.15	194.26	1,370
2023-02-23	192.75	193.41	192.75	194.36	1,408
2023-02-22	192.24	192.73	192.23	192.73	4,884
2023-02-21	192.98	192.98	192.89	192.42	2,701
2023-02-20	195.30	195.30	195.25	195.20	290
2023-02-17	195.30	195.59	195.30	195.25	1,796
2023-02-16	195.32	195.32	195.32	195.67	1,306
2023-02-15	195.19	195.85	194.83	194.83	1,019
2023-02-14	195.65	195.65	194.57	194.23	682
2023-02-13	195.32	195.70	195.32	194.84	1,741
2023-02-10	195.56	195.56	194.89	195.04	1,442
2023-02-09	195.86	195.86	195.86	195.65	384
2023-02-08	195.62	195.62	195.61	195.77	857
2023-02-07	197.09	197.09	196.51	196.51	1,679
2023-02-06	198.00	198.00	196.92	197.18	2,350
2023-02-03	199.02	199.02	199.02	199.08	2,425
2023-02-02	195.76	196.00	195.71	199.36	785
2023-02-01	194.66	194.66	194.66	194.64	1,087
2023-01-31	192.56	193.54	192.50	193.49	5,448
2023-01-30	193.26	193.26	192.60	192.58	871
2023-01-27	193.19	193.21	193.19	192.90	1,667
2023-01-26	194.41	194.65	194.19	193.69	4,071
2023-01-25	196.04	196.04	194.73	194.73	884
2023-01-24	194.64	194.64	194.64	195.70	1,351
2023-01-23	193.78	193.82	193.78	193.50	225
2023-01-20	195.04	195.13	192.99	192.67	2,137
2023-01-19	194.24	194.61	194.24	194.19	1,357
2023-01-18	194.88	196.03	194.88	195.78	361
2023-01-17	194.66	195.13	193.84	195.10	38,798
2023-01-16	195.51	195.51	195.49	195.17	520
2023-01-13	196.60	197.64	196.60	195.89	1,863
2023-01-12	196.02	196.55	195.57	196.65	529
2023-01-11	195.09	195.09	195.09	195.17	1,379
2023-01-10	192.74	192.74	192.74	192.74	1,590
2023-01-09	192.24	192.59	192.24	193.42	259
2023-01-06	193.75	193.75	193.75	193.73	286
2023-01-05	194.17	194.17	193.20	193.62	1,743
2023-01-04	193.54	193.70	193.54	194.19	247
2023-01-03	194.67	194.67	194.20	193.03	4,919
2023-01-02	192.22	192.22	192.22	192.22	0
2022-12-30	192.55	192.55	192.15	192.22	933
2022-12-29	191.42	192.94	191.42	192.94	1,614
2022-12-28	191.42	191.51	191.37	191.42	1,529
2022-12-27	191.52	191.52	191.52	191.52	0
2022-12-26	191.52	191.52	191.52	191.52	0
2022-12-23	191.45	191.74	191.45	191.52	14,854
2022-12-22	192.44	192.44	192.44	192.17	17,505
2022-12-21	191.89	191.89	191.21	191.21	15,218
2022-12-20	191.32	191.32	190.86	190.86	49,745
2022-12-19	192.03	192.03	190.79	191.32	1,570
2022-12-16	192.09	192.53	191.50	192.18	110,612
2022-12-15	194.94	195.25	193.96	194.33	1,543
2022-12-14	196.60	196.60	195.00	194.67	28,395
2022-12-13	196.16	197.02	196.05	196.05	1,333
2022-12-12	196.57	196.67	196.57	196.40	8,071
2022-12-09	197.95	197.95	195.67	196.05	2,241
2022-12-08	199.49	199.49	198.15	198.67	1,097
2022-12-07	199.34	199.34	198.86	198.81	600
2022-12-06	198.52	198.88	198.32	198.44	5,532
2022-12-05	197.21	198.72	197.21	198.72	1,337
2022-12-02	198.95	199.00	198.60	197.21	2,528
2022-12-01	197.32	197.34	197.32	197.56	69,330
2022-11-30	195.25	195.25	195.25	196.13	2,472
2022-11-29	194.89	195.62	194.89	195.62	513
2022-11-28	194.31	194.55	194.31	194.18	760
2022-11-25	194.54	194.54	193.32	193.81	2,899
2022-11-24	194.06	195.07	194.06	195.07	2,109
2022-11-23	194.79	195.27	194.06	194.06	753
2022-11-22	194.02	194.02	193.77	194.19	247
2022-11-21	194.55	194.55	194.55	194.31	303
2022-11-18	195.54	195.54	194.52	194.52	44,806
2022-11-17	195.45	195.45	194.78	195.54	4,003
2022-11-16	195.28	196.10	195.28	195.68	24,856
2022-11-15	195.15	195.15	193.41	194.03	24,819
2022-11-14	194.59	194.59	194.59	194.81	602
2022-11-11	195.07	195.88	194.99	194.30	676
2022-11-10	193.00	195.38	192.88	195.63	2,933
2022-11-09	192.91	193.76	192.91	194.74	2,319
2022-11-08	191.92	192.20	191.14	192.20	1,230
2022-11-07	192.08	192.08	190.99	191.05	2,594
2022-11-04	191.12	192.29	191.12	192.29	916
2022-11-03	189.26	191.87	188.86	191.12	7,324
2022-11-02	189.00	190.36	189.00	190.05	275
2022-11-01	190.39	190.39	189.86	189.86	96
2022-10-31	189.99	189.99	188.79	188.79	534
2022-10-28	190.00	190.00	190.00	189.99	818
2022-10-27	188.37	190.60	187.90	191.77	95,198
2022-10-26	189.24	189.24	188.34	188.82	51,584
2022-10-25	189.05	189.05	189.05	189.14	1,576
2022-10-24	186.29	186.29	185.06	187.66	150
2022-10-21	184.08	184.14	184.08	185.24	462
2022-10-20	184.57	184.72	184.57	184.72	109
2022-10-19	184.71	184.71	182.99	183.33	66,329
2022-10-18	184.18	185.40	183.84	184.59	3,246
2022-10-17	183.81	183.86	183.58	182.90	910
2022-10-14	186.30	186.50	183.38	183.33	35,236
2022-10-13	186.11	186.89	183.08	183.50	635
2022-10-12	186.23	186.23	185.78	186.23	1,444
2022-10-11	185.30	185.30	185.30	186.15	8,883
2022-10-10	186.57	186.82	186.19	186.38	2,869
2022-10-07	187.49	187.49	186.52	187.12	15,932
2022-10-06	188.40	190.17	188.40	189.15	65,672
2022-10-05	189.78	189.78	188.31	189.36	30,907
2022-10-04	187.74	189.92	187.74	189.92	3,983
2022-10-03	186.16	186.71	186.16	187.74	1,586
2022-09-30	187.74	187.80	186.59	187.23	2,363
2022-09-29	192.82	192.82	190.84	188.26	3,469
2022-09-28	191.54	193.31	191.54	192.07	2,665
2022-09-27	193.85	193.85	191.18	191.18	1,229
2022-09-26	196.57	196.72	194.57	194.33	525
2022-09-23	194.93	197.05	194.93	195.88	50,629
2022-09-22	194.65	196.34	194.08	193.86	23,266
2022-09-21	195.37	196.52	194.48	194.81	23,164
2022-09-20	195.11	195.33	194.58	194.69	4,236
2022-09-19	196.42	196.42	196.42	196.42	0
2022-09-16	195.13	196.42	195.13	196.42	3,475
2022-09-15	194.24	194.24	194.24	195.13	1,285
2022-09-14	193.47	193.47	193.47	193.21	1,899
2022-09-13	192.71	193.11	192.31	193.11	1,923
2022-09-12	193.83	193.83	193.83	193.06	567
2022-09-09	192.91	194.09	192.61	192.83	1,809
2022-09-08	194.95	195.35	194.95	193.58	497
2022-09-07	193.46	194.35	193.46	194.67	1,395
2022-09-06	192.52	192.70	192.10	192.70	1,276
2022-09-05	193.73	194.00	193.73	193.55	129
2022-09-02	193.94	193.94	193.94	194.42	1,812
2022-09-01	194.20	195.05	193.98	193.82	613
2022-08-31	196.61	196.61	195.29	195.69	1,559
2022-08-30	196.65	197.00	196.61	196.61	927
2022-08-29	196.97	196.97	196.97	196.97	0
2022-08-26	196.73	197.61	196.41	196.97	9,191
2022-08-25	195.51	197.40	195.51	196.76	431
2022-08-24	195.84	195.84	195.21	196.01	763
2022-08-23	199.18	199.18	196.95	196.95	49,452
2022-08-22	198.80	198.80	198.80	198.60	36,047
2022-08-19	200.13	200.13	200.13	200.13	62,704
2022-08-18	199.51	200.24	199.28	200.03	90,833
2022-08-17	199.09	199.09	199.09	199.29	31,561
2022-08-16	200.37	200.37	199.62	199.62	623
2022-08-15	200.63	201.00	200.59	200.87	138
2022-08-12	200.98	200.98	200.53	200.53	108
2022-08-11	201.40	201.40	201.40	200.98	1,804
2022-08-10	200.75	201.48	200.75	200.87	432
2022-08-09	201.46	201.50	200.87	200.87	3,422
2022-08-08	199.27	200.94	199.27	200.68	1,701
2022-08-05	200.48	200.95	200.48	199.79	1,196
2022-08-04	199.24	199.24	199.24	201.01	38,973
2022-08-03	197.98	198.34	196.99	198.53	13,783
2022-08-02	200.27	200.29	198.21	198.21	1,753
2022-08-01	198.54	199.28	198.41	199.25	857
2022-07-29	196.37	196.37	196.37	198.36	530
2022-07-28	196.44	197.14	196.44	196.76	1,845
2022-07-27	195.11	195.51	195.11	195.40	1,236
2022-07-26	195.84	196.34	195.31	195.27	38,342
2022-07-25	194.00	195.31	194.00	195.17	1,103
2022-07-22	192.32	194.89	192.32	194.71	884
2022-07-21	192.16	193.31	192.16	193.08	177
2022-07-20	193.85	193.85	193.60	193.45	1,419
2022-07-19	194.48	194.48	193.60	193.60	2,252
2022-07-18	194.94	194.94	194.94	193.60	811
2022-07-15	194.87	194.88	194.12	194.88	1,418
2022-07-14	192.87	192.87	192.78	193.59	864
2022-07-13	193.86	193.86	193.77	193.77	1,150
2022-07-12	193.95	193.95	193.38	193.43	2,933
2022-07-11	191.21	191.47	191.21	192.29	3,314
2022-07-08	191.70	191.70	191.45	190.89	43,854
2022-07-07	193.25	193.25	192.41	191.69	27,071
2022-07-06	196.17	196.45	193.94	193.60	17,989
2022-07-05	196.10	196.14	195.15	196.04	3,365
2022-07-04	194.68	194.68	193.67	194.64	1,585
2022-07-01	193.24	196.24	193.24	195.96	220
2022-06-30	193.49	193.49	192.47	193.05	886
2022-06-29	192.93	193.87	192.01	193.71	3,608
2022-06-28	192.16	192.16	192.16	192.16	4,129
2022-06-27	192.54	192.88	192.48	193.22	3,983
2022-06-24	192.48	192.49	190.77	193.03	2,492
2022-06-23	190.64	192.07	190.64	192.07	700
2022-06-22	189.55	190.73	189.09	190.64	1,810
2022-06-21	187.76	188.86	187.76	188.35	3,028
2022-06-20	188.01	188.90	188.01	188.07	3,579
2022-06-17	188.79	188.79	188.03	187.80	2,904
2022-06-16	189.23	189.23	186.30	187.60	16,015
2022-06-15	189.50	191.21	189.50	190.01	8,544
2022-06-14	190.04	190.43	188.21	188.21	7,574
2022-06-13	192.46	192.46	189.93	189.53	559
2022-06-10	195.20	195.20	193.13	192.77	1,218
2022-06-09	198.28	198.60	195.00	194.39	9,277
2022-06-08	196.55	197.57	196.55	197.51	7,608
2022-06-07	196.97	197.03	196.97	196.49	825
2022-06-06	198.35	198.35	196.05	195.94	428
2022-06-03	196.89	196.89	196.89	196.89	0
2022-06-02	196.89	196.89	196.89	196.89	0
2022-06-01	196.65	196.77	196.64	196.89	658
2022-05-31	198.28	198.28	196.81	196.81	3,771
2022-05-30	197.36	197.40	197.35	197.88	1,661
2022-05-27	198.90	198.90	198.90	197.44	15
2022-05-26	197.60	198.82	197.60	197.90	124
2022-05-25	199.51	199.51	197.66	197.66	1,954
2022-05-24	200.12	200.12	199.51	199.51	2,141
2022-05-23	198.66	198.84	198.66	197.81	177,116
2022-05-20	199.31	199.31	198.50	198.54	1,910
2022-05-19	199.85	201.00	199.85	200.21	1,700
2022-05-18	199.21	199.69	199.19	199.52	8,741
2022-05-17	198.47	199.37	198.47	198.88	6,532
2022-05-16	200.27	200.55	200.27	200.73	4,467
2022-05-13	200.01	200.28	199.99	199.78	4,211
2022-05-12	202.51	202.51	202.51	200.29	1,403
2022-05-11	199.29	199.40	198.72	200.36	4,932
2022-05-10	198.89	199.60	198.89	199.14	3,406
2022-05-09	200.80	200.80	197.63	199.29	1,436
2022-05-06	202.68	202.68	199.94	199.99	1,496
2022-05-05	201.68	203.29	201.68	201.97	2,502
2022-05-04	201.39	201.56	200.26	201.31	2,318
2022-05-03	201.73	201.92	200.91	201.59	2,745
2022-05-02	201.92	201.92	201.92	201.92	0
2022-04-29	202.88	203.17	201.96	201.92	564
2022-04-28	202.45	203.31	202.32	203.14	8,246
2022-04-27	202.54	202.54	202.00	202.16	1,556
2022-04-26	201.79	202.46	200.84	202.46	20,470
2022-04-25	202.48	202.58	201.65	201.70	1,352
2022-04-22	200.63	201.52	200.63	201.15	2,384
2022-04-21	200.99	200.99	200.27	200.27	2,096
2022-04-20	200.47	201.29	200.47	200.99	25,518
2022-04-19	200.69	200.69	199.52	199.94	2,620
2022-04-18	199.46	199.46	199.46	199.46	0
2022-04-15	199.46	199.46	199.46	199.46	0
2022-04-14	201.05	201.06	199.34	199.46	1,666
2022-04-13	201.46	201.85	200.71	201.75	2,535
2022-04-12	201.04	201.89	201.04	201.60	4,309
2022-04-11	202.74	202.74	201.07	201.07	1,793
2022-04-08	201.88	202.17	201.45	202.04	4,487
2022-04-07	202.73	202.73	201.68	201.81	6,821
2022-04-06	202.11	202.18	201.65	202.08	228,388
2022-04-05	203.00	203.36	203.00	202.07	4,414
2022-04-04	203.51	204.85	203.51	204.49	5,488
2022-04-01	204.38	204.47	203.17	204.02	7,662
2022-03-31	206.74	206.74	204.93	205.18	5,643
2022-03-30	205.30	206.31	204.52	205.41	176,047
2022-03-29	203.52	204.47	203.52	204.23	2,827
2022-03-28	201.52	202.94	200.67	202.80	3,270
2022-03-25	202.41	202.41	201.78	201.78	1,509
2022-03-24	202.65	202.65	202.41	202.41	5,007
2022-03-23	200.97	202.75	200.97	202.65	920
2022-03-22	201.11	201.11	200.01	200.50	1,376
2022-03-21	202.77	202.95	201.38	201.28	6,054
2022-03-18	202.69	203.63	202.69	202.96	2,548
2022-03-17	200.25	203.11	200.25	203.36	3,357
2022-03-16	202.32	202.66	202.32	201.37	3,105
2022-03-15	204.00	204.00	203.37	202.58	23,653
2022-03-14	204.01	205.37	204.01	204.25	12,791
2022-03-11	203.27	204.60	202.99	204.51	13,976
2022-03-10	202.49	202.93	202.49	202.01	4,247
2022-03-09	207.16	207.16	204.78	206.02	11,730
2022-03-08	209.59	210.62	208.04	208.48	2,462
2022-03-07	205.04	209.08	205.04	207.86	1,961
2022-03-04	203.07	205.24	203.07	205.29	837
2022-03-03	202.96	202.96	202.17	202.47	9,063
2022-03-02	205.80	206.47	203.29	203.36	11,933
2022-03-01	200.92	203.24	200.92	204.07	813
2022-02-28	198.08	199.32	198.08	199.43	40,034
2022-02-25	197.66	197.66	197.66	197.76	3,106
2022-02-24	195.30	199.39	195.30	198.30	58,110
2022-02-23	193.77	195.29	193.77	195.24	2,872
2022-02-22	194.05	194.47	193.95	194.12	6,439
2022-02-21	194.00	194.00	193.66	193.66	1,155
2022-02-18	193.79	194.14	193.79	194.00	3,299
2022-02-17	193.66	193.96	193.66	193.79	1,174
2022-02-16	193.52	193.77	193.52	193.77	1,524
2022-02-15	193.42	193.62	193.41	193.52	2,314
2022-02-14	194.43	194.92	193.19	193.36	1,031
2022-02-11	194.29	194.29	193.79	193.57	1,166
2022-02-10	195.78	195.78	195.78	194.38	1,463
2022-02-09	195.67	195.67	195.02	196.02	2,304
2022-02-08	195.48	195.76	195.48	196.21	814
2022-02-07	196.73	196.73	195.74	196.21	82,800
2022-02-04	197.02	197.20	196.63	196.77	2,902
2022-02-03	197.68	197.68	196.05	196.78	418
2022-02-02	197.60	197.60	197.60	197.79	1,760
2022-02-01	198.60	198.60	198.57	197.68	3,168
2022-01-31	197.34	198.20	197.34	198.69	21,196
2022-01-28	197.23	197.30	196.79	197.54	1,656
2022-01-27	197.25	197.25	197.16	197.33	824
2022-01-26	197.79	198.09	197.79	197.36	2,977
2022-01-25	198.70	198.74	198.34	198.00	14,357
2022-01-24	198.83	198.85	198.40	198.95	2,315
2022-01-21	196.52	197.81	196.52	197.81	3,804
2022-01-20	196.82	196.83	196.65	196.52	5,473
2022-01-19	196.82	196.83	196.58	196.75	1,623
2022-01-18	197.86	197.86	197.44	197.38	3,026
2022-01-17	197.68	198.01	197.67	197.75	2,063
2022-01-14	198.18	198.18	198.18	198.02	48,733
2022-01-13	198.31	198.32	198.31	198.36	236
2022-01-12	197.57	197.57	197.37	198.09	1,721
2022-01-11	197.06	197.48	197.06	197.53	4,383
2022-01-10	197.39	197.56	197.39	197.66	65
2022-01-07	197.75	197.99	197.74	197.69	787
2022-01-06	198.24	198.24	197.65	197.93	627
2022-01-05	199.39	199.72	199.39	199.16	1,907
2022-01-04	200.30	200.30	199.72	199.62	2,128
2022-01-03	200.91	200.91	200.91	200.91	0
2021-12-31	200.51	200.91	200.51	200.91	29
2021-12-30	200.96	201.02	200.65	200.51	2,923
2021-12-29	201.97	201.97	200.87	201.02	6,579
2021-12-28	203.14	203.14	203.14	203.14	0
2021-12-27	203.14	203.14	203.14	203.14	0
2021-12-24	202.98	203.14	202.98	203.14	0
2021-12-23	204.51	204.51	202.80	202.98	1,636
2021-12-22	203.98	204.20	203.98	204.96	2,816
2021-12-21	206.04	206.04	204.33	204.16	2,520
2021-12-20	205.50	205.71	205.50	205.57	4,894
2021-12-17	204.72	205.46	204.51	204.87	3,759
2021-12-16	204.50	204.87	203.74	204.02	5,407
2021-12-15	204.92	204.92	204.10	204.63	1,046
2021-12-14	206.47	206.47	204.43	204.57	902
2021-12-13	204.30	205.74	204.30	205.66	22,392
2021-12-10	205.29	205.30	204.31	205.16	2,254
2021-12-09	206.13	206.13	204.74	204.87	7,838
2021-12-08	205.00	205.32	204.83	204.57	127
2021-12-07	204.38	204.39	204.20	204.50	3,344
2021-12-06	205.04	205.04	205.04	204.12	361
2021-12-03	204.03	204.70	203.69	204.78	3,345
2021-12-02	202.87	203.35	202.87	203.03	824
2021-12-01	203.28	203.28	203.28	202.78	1,415
2021-11-30	202.39	203.66	202.39	203.29	2,453
2021-11-29	201.04	201.04	200.30	201.67	3,281
2021-11-26	199.74	201.31	199.74	201.31	626
2021-11-25	199.77	199.77	199.77	199.74	247
2021-11-24	198.38	198.38	198.38	198.08	4,793
2021-11-23	199.89	199.94	199.50	199.34	3,986
2021-11-22	201.10	201.11	200.42	200.31	1,873
2021-11-19	201.60	201.83	201.20	201.87	2,548
2021-11-18	201.72	201.78	201.72	202.40	3,725
2021-11-17	202.35	202.35	201.70	201.75	2,251
2021-11-16	203.06	203.57	202.30	203.11	311
2021-11-15	204.74	205.08	204.73	203.93	35,651
2021-11-12	205.17	205.17	204.77	204.79	3,497
2021-11-11	205.58	205.76	205.31	205.56	2,616
2021-11-10	205.98	205.98	205.22	205.19	2,784
2021-11-09	205.62	206.40	205.62	206.31	3,432
2021-11-08	205.50	205.64	205.48	205.42	5,057
2021-11-05	204.62	205.42	204.62	205.22	1,953
2021-11-04	200.13	200.34	200.13	203.11	4,945
2021-11-03	200.00	200.00	200.00	199.92	1,238
2021-11-02	200.49	201.25	200.48	201.00	2,681
2021-11-01	199.48	199.80	199.48	199.70	381
2021-10-29	202.00	202.00	198.12	198.73	2,013
2021-10-28	202.94	203.41	202.58	202.47	1,803
2021-10-27	203.29	204.17	203.29	203.72	8,836
2021-10-26	202.43	202.43	202.43	202.52	6,510
2021-10-25	202.50	202.50	202.35	202.47	1,773
2021-10-22	202.62	202.62	202.62	202.28	7,180
2021-10-21	200.31	201.02	200.20	201.01	2,310
2021-10-20	200.62	200.62	200.62	200.06	1,553
2021-10-19	200.83	200.83	200.36	200.21	2,059
2021-10-18	201.63	201.63	201.63	201.69	4,773
2021-10-15	200.81	200.81	200.81	200.55	4,565
2021-10-14	200.36	200.74	200.36	201.15	1,767
2021-10-13	200.41	200.58	200.41	200.58	1,662
2021-10-12	200.54	200.54	200.54	200.41	847
2021-10-11	200.00	200.38	200.00	200.33	4,804
2021-10-08	200.58	200.60	200.58	200.26	3,817
2021-10-07	200.97	201.10	200.97	200.53	21,034
2021-10-06	202.61	202.70	201.11	201.22	9,290
2021-10-05	201.87	202.23	201.81	202.18	2,065
2021-10-04	201.99	201.99	201.99	201.93	1,648
2021-10-01	203.49	203.49	202.20	202.04	18,028
2021-09-30	203.44	203.44	202.77	201.77	577
2021-09-29	204.10	204.10	203.39	203.70	1,121
2021-09-28	202.11	202.11	202.11	203.35	6,541
2021-09-27	200.56	200.56	200.56	201.10	4,147
2021-09-24	201.32	201.32	201.32	201.14	8,756
2021-09-23	202.62	202.66	201.57	201.50	2,647
2021-09-22	202.92	203.20	202.92	203.15	7,481
2021-09-21	202.40	202.40	202.40	202.73	20,518
2021-09-20	201.36	202.30	201.36	202.30	8
2021-09-17	201.45	201.45	201.45	201.36	654
2021-09-16	200.93	200.93	200.93	201.51	535
2021-09-15	202.41	202.51	202.41	201.49	5,308
2021-09-14	202.06	202.12	201.56	201.95	28,898
2021-09-13	202.04	202.30	202.04	202.35	532
2021-09-10	202.33	202.38	202.33	202.23	310
2021-09-09	202.19	202.19	202.19	202.30	137
2021-09-08	202.81	202.83	202.44	202.48	2,077
2021-09-07	202.81	203.10	202.47	201.96	1,245
2021-09-06	202.25	202.25	202.25	202.81	2
2021-09-03	202.00	202.00	202.00	201.50	1,004
2021-09-02	201.65	201.65	201.65	201.53	9,185
2021-09-01	201.27	201.38	201.20	201.32	1,906
2021-08-31	201.52	201.52	201.52	201.08	44,034
2021-08-30	201.49	201.49	201.49	201.49	0
2021-08-27	201.24	201.36	201.24	201.49	734
2021-08-26	201.31	201.31	201.17	201.17	291
2021-08-25	201.31	201.31	201.31	201.31	193
2021-08-24	202.20	202.20	202.20	202.17	1,437
2021-08-23	202.48	202.48	201.83	201.64	1,206
2021-08-20	202.46	202.46	202.23	202.35	1,526
2021-08-19	201.76	201.76	201.75	201.79	2,546
2021-08-18	201.17	201.17	201.17	200.95	369
2021-08-17	201.63	201.63	201.55	201.07	127
2021-08-16	200.74	200.74	200.34	200.72	454
2021-08-13	201.19	201.19	200.77	201.11	2,493
2021-08-12	200.00	200.00	200.00	200.43	814
2021-08-11	199.50	199.50	199.50	199.50	722
2021-08-10	199.30	199.30	199.30	199.50	1,656
2021-08-09	199.72	199.72	198.99	199.26	1,495
2021-08-06	200.08	200.08	199.82	199.45	1,166
2021-08-05	200.51	200.51	200.18	200.21	3,674
2021-08-04	201.27	201.27	200.58	200.46	322
2021-08-03	201.05	201.62	201.05	200.93	2,309
2021-08-02	200.50	201.40	200.50	201.40	3,532
2021-07-30	200.25	200.25	200.25	200.50	2,255
2021-07-29	199.50	199.60	199.42	199.80	15,814
2021-07-28	199.03	199.27	198.77	198.90	4,673
2021-07-27	199.34	199.68	199.34	199.15	9,467
2021-07-26	198.81	198.98	198.81	198.98	138
2021-07-23	199.11	199.11	199.11	198.81	2,774
2021-07-22	199.65	199.65	199.08	198.68	3,508
2021-07-21	199.92	200.28	199.92	199.73	4,583
2021-07-20	199.74	200.65	199.74	200.06	1,127
2021-07-19	198.52	199.01	198.52	199.23	6,955
2021-07-16	196.73	198.16	196.73	198.16	1,201
2021-07-15	196.45	196.45	196.45	196.73	2,141
2021-07-14	196.46	196.81	196.41	196.81	2,555
2021-07-13	196.51	197.00	196.51	196.60	1,436
2021-07-12	197.05	197.09	196.45	196.52	2,164
2021-07-09	197.66	197.66	197.19	197.19	1,785
2021-07-08	197.55	197.55	197.54	197.66	6,621
2021-07-07	197.68	197.68	197.55	197.26	750
2021-07-06	197.63	197.63	197.63	197.71	66
2021-07-05	196.93	196.93	196.71	196.53	3,488
2021-07-02	197.48	197.48	197.48	197.22	1,741
2021-07-01	196.37	196.95	196.37	196.95	5,099
2021-06-30	196.34	196.37	196.34	196.37	753
2021-06-29	196.07	196.25	196.05	196.34	75
2021-06-28	195.27	195.47	195.27	195.74	640
2021-06-25	195.59	195.59	195.22	195.22	1,442
2021-06-24	195.01	195.79	194.97	195.59	7,420
2021-06-23	194.38	194.77	194.38	194.83	3,239
2021-06-22	194.84	194.86	194.74	194.54	989
2021-06-21	194.55	194.55	194.55	194.34	469
2021-06-18	196.17	196.17	196.17	195.41	647
2021-06-17	195.22	195.22	195.22	195.19	690
2021-06-16	197.31	197.31	197.31	197.23	244
2021-06-15	198.04	198.04	197.73	197.57	1,712
2021-06-14	198.27	198.27	197.50	197.55	2,159
2021-06-11	197.56	197.60	197.56	197.44	3,873
2021-06-10	197.74	197.74	197.71	197.33	661
2021-06-09	196.66	197.50	196.66	198.02	5,026
2021-06-08	196.86	197.07	196.86	197.06	3,129
2021-06-07	196.74	196.82	196.74	196.82	671
2021-06-04	196.07	196.86	196.07	196.74	1,946
2021-06-03	196.21	196.21	196.21	196.40	56,733
2021-06-02	196.90	196.90	196.44	196.37	826
2021-06-01	196.15	197.47	196.15	197.41	1,609
2021-05-28	195.77	195.77	195.77	196.02	3,641
2021-05-27	195.11	195.15	195.10	195.18	5,289
2021-05-26	197.18	197.18	197.18	196.61	753
2021-05-25	196.38	196.38	196.38	196.94	533
2021-05-24	195.00	195.00	195.00	195.56	75
2021-05-21	194.47	194.60	194.47	194.51	1,101
2021-05-20	194.84	194.84	194.50	194.50	632
2021-05-19	194.98	194.98	194.98	194.84	589
2021-05-18	194.88	194.88	194.88	194.96	713
2021-05-17	194.77	194.77	194.69	194.68	1,673
2021-05-14	195.11	195.18	194.73	194.67	1,184
2021-05-13	195.33	195.33	194.92	194.90	299
2021-05-12	194.25	194.25	194.25	194.78	438
2021-05-11	195.73	195.73	195.73	195.16	1,797
2021-05-10	196.81	196.81	195.51	195.51	2,394
2021-05-07	196.80	196.95	196.80	196.81	727
2021-05-06	196.77	196.97	196.77	196.84	435
2021-05-05	195.69	195.87	195.69	195.69	1,708
2021-05-04	196.88	196.93	196.88	196.43	1,882
2021-04-30	197.46	197.46	197.46	197.38	1,742
2021-04-29	197.32	197.32	197.32	196.78	859
2021-04-28	196.94	197.21	196.94	197.13	1,225
2021-04-27	196.90	196.90	196.78	196.61	2,086
2021-04-26	197.69	197.69	196.83	197.12	1,830
2021-04-23	197.07	197.66	197.07	197.66	2,720
2021-04-22	197.23	197.32	197.23	197.07	9,413
2021-04-21	196.12	196.35	196.12	196.35	781
2021-04-20	195.90	195.90	195.90	196.12	297
2021-04-19	196.68	196.75	196.68	195.19	2,375
2021-04-16	197.63	197.63	196.69	196.75	2,015
2021-04-15	197.67	197.67	197.52	197.50	16,164
2021-04-14	197.91	198.15	197.52	197.37	4,439
2021-04-13	197.23	197.23	197.07	197.92	11,802
2021-04-12	197.62	197.62	197.55	197.67	1,960
2021-04-09	198.19	198.25	197.50	197.64	2,428
2021-04-08	197.44	197.85	197.44	198.32	6,573
2021-04-07	196.61	196.72	196.61	197.41	1,343
2021-04-06	194.92	195.29	194.59	195.45	3,074
2021-04-01	194.28	194.91	194.28	194.72	284
2021-03-31	194.47	194.47	194.36	194.36	5,350
2021-03-30	194.17	194.51	194.00	194.47	3,580
2021-03-29	196.17	196.17	194.20	194.61	870
2021-03-26	195.33	195.33	195.33	195.37	647
2021-03-25	196.06	196.06	196.06	195.91	4,471
2021-03-24	196.32	196.77	196.32	196.72	2,194
2021-03-23	195.43	195.54	195.43	195.44	4,081
2021-03-22	194.22	194.91	193.56	194.92	15,415
2021-03-19	193.28	193.80	193.28	193.80	244
2021-03-18	193.42	193.42	193.00	193.28	1,183
2021-03-17	194.00	194.00	194.00	194.01	45,046
2021-03-16	195.78	196.18	195.78	194.85	1,418
2021-03-15	194.62	195.34	194.43	195.17	1,509
2021-03-12	194.70	194.77	194.70	194.62	28,728
2021-03-11	193.66	193.66	193.66	194.23	55,707
2021-03-10	193.17	193.17	193.17	193.27	143
2021-03-09	193.00	193.53	192.82	193.12	4,184
2021-03-08	194.21	194.21	193.00	193.08	2,953
2021-03-05	192.67	194.49	192.67	194.41	1,439
2021-03-04	194.21	194.35	193.15	193.44	2,101
2021-03-03	195.39	195.39	194.16	193.81	1,457
2021-03-02	194.47	194.84	194.20	194.80	3,414
2021-03-01	193.95	194.61	193.66	194.53	3,024
2021-02-26	194.05	194.48	193.94	193.64	1,872
2021-02-25	192.67	192.70	192.28	192.70	502
2021-02-24	192.01	192.01	191.71	192.28	660
2021-02-23	192.69	192.75	192.69	192.79	927
2021-02-22	192.68	193.34	192.68	193.34	86
2021-02-19	192.76	192.82	192.76	192.68	811
2021-02-18	195.04	195.04	193.54	193.43	8,190
2021-02-17	195.60	195.61	195.60	195.55	765
2021-02-16	196.76	196.93	196.76	196.05	2,211
2021-02-15	196.82	196.84	196.66	196.48	965
2021-02-12	198.32	198.32	197.94	197.99	326
2021-02-11	198.45	198.45	198.45	198.67	404
2021-02-10	198.30	198.30	198.30	198.02	1,012
2021-02-09	198.41	198.47	198.41	198.41	1,468
2021-02-08	198.41	198.80	198.41	198.58	180
2021-02-05	198.45	198.65	198.43	198.47	1,001
2021-02-04	200.19	200.19	198.88	198.88	50
2021-02-03	200.08	200.08	200.08	200.19	140
2021-02-02	199.60	199.60	199.60	199.98	5
2021-02-01	200.00	200.00	200.00	200.25	5
2021-01-29	200.17	200.17	200.15	200.03	2,457
2021-01-28	199.35	199.68	199.35	199.68	9
2021-01-27	199.80	199.80	199.35	199.35	100
2021-01-26	200.55	200.55	199.67	199.80	109
2021-01-25	200.09	200.09	200.09	200.40	510
2021-01-22	200.58	200.58	200.58	200.60	672
2021-01-21	200.19	200.19	199.75	199.56	725
2021-01-20	200.56	200.81	200.56	200.97	408
2021-01-19	201.71	201.82	201.63	201.67	381
2021-01-18	201.78	201.78	200.99	201.22	4,692
2021-01-15	201.18	201.49	201.18	201.53	357
2021-01-14	200.97	200.97	200.97	200.76	17
2021-01-13	201.32	202.19	201.32	202.19	0
2021-01-12	202.35	202.35	202.35	201.32	6
2021-01-11	204.41	204.41	203.67	203.67	0
2021-01-08	204.76	204.76	204.41	204.41	24
2021-01-07	204.48	204.76	204.48	204.76	2,798
2021-01-06	203.54	204.86	203.36	204.14	460
2021-01-05	203.51	203.54	203.51	203.54	17
2021-01-04	201.87	202.99	201.87	203.51	495
2020-12-31	203.05	203.05	202.75	202.51	10
2020-12-30	204.60	204.60	203.60	203.67	135
2020-12-29	204.64	204.88	204.43	204.50	229
2020-12-24	202.91	202.91	201.84	201.84	0
2020-12-23	202.76	202.76	202.52	202.91	94
2020-12-22	204.11	205.12	203.98	205.15	2,618
2020-12-21	207.00	207.22	206.45	205.39	1,098
2020-12-18	203.93	204.08	203.93	203.92	4
2020-12-17	203.33	203.33	203.05	203.05	30
2020-12-16	203.38	203.38	202.89	203.33	720
2020-12-15	205.75	205.75	205.75	204.14	61
2020-12-14	204.23	205.32	204.23	205.43	2
2020-12-11	206.17	206.35	206.17	206.40	649
2020-12-10	204.66	205.33	204.66	205.52	66
2020-12-09	203.16	203.16	203.16	203.43	545
2020-12-08	204.31	204.99	204.31	204.53	193
2020-12-07	204.75	204.76	204.75	204.69	202
2020-12-04	202.59	202.59	202.59	202.61	110
2020-12-03	202.86	202.86	202.59	202.61	5,287
2020-12-02	202.27	202.53	202.27	203.07	1,013
2020-12-01	200.67	201.46	200.67	200.75	527
2020-11-30	201.15	201.15	201.15	200.67	441
2020-11-27	200.02	201.10	200.02	201.10	0
2020-11-26	199.18	200.02	199.18	200.02	0
2020-11-25	199.14	199.18	199.14	199.18	0
2020-11-24	199.08	199.08	199.08	199.14	163
2020-11-23	198.79	198.79	198.57	198.57	0
2020-11-20	199.38	199.38	199.38	198.79	31
2020-11-19	198.80	199.39	198.80	199.39	0
2020-11-18	199.66	199.66	198.80	198.80	4
2020-11-17	200.14	200.14	199.82	199.66	96
2020-11-16	200.26	200.26	200.00	200.14	799
2020-11-13	200.15	200.15	199.90	199.77	6
2020-11-12	197.84	199.95	197.84	199.95	321
2020-11-11	196.48	197.95	196.48	197.84	289
2020-11-10	197.78	197.78	197.70	197.80	56
2020-11-09	200.01	200.01	199.45	198.71	780
2020-11-06	199.73	199.75	199.44	199.61	2,584
2020-11-05	199.76	199.78	199.37	199.46	138
2020-11-04	198.66	199.01	198.66	199.21	31
2020-11-03	198.38	198.38	197.83	197.96	72
2020-11-02	198.50	198.50	198.50	198.84	230
2020-10-30	199.37	199.38	198.61	198.59	41
2020-10-29	199.66	199.66	199.66	199.70	6
2020-10-28	200.63	200.63	199.69	199.69	0
2020-10-27	200.60	200.87	200.60	200.63	36
2020-10-26	200.73	201.16	200.73	200.89	1,410
2020-10-23	200.80	200.80	200.80	200.84	149
2020-10-22	199.75	199.75	199.44	199.44	3,506
2020-10-21	202.13	202.13	199.75	199.75	8
2020-10-20	201.61	202.31	201.61	202.13	82
2020-10-16	200.23	201.14	200.23	200.99	638
2020-10-15	199.59	200.00	199.59	200.00	0
2020-10-14	200.38	200.44	199.48	199.59	1,846
2020-10-13	200.18	200.18	200.08	199.95	78
2020-10-12	200.30	200.30	200.30	199.68	22
2020-10-09	200.23	200.61	200.23	200.61	360
2020-10-08	200.42	200.42	200.38	200.23	20
2020-10-07	201.05	201.06	200.13	199.95	535
2020-10-06	199.65	199.65	199.65	199.61	46
2020-10-05	198.93	198.93	198.93	199.00	8
2020-10-02	198.17	198.17	198.17	198.24	63
2020-10-01	198.63	199.57	198.63	199.12	594
2020-09-30	199.78	199.78	198.49	198.49	0
2020-09-29	198.47	200.06	198.47	199.78	2,517
2020-09-28	198.32	198.32	198.32	198.25	20
2020-09-25	200.09	200.40	200.09	200.16	1,092
2020-09-24	200.90	200.90	200.39	200.39	0
2020-09-23	201.82	201.82	200.90	200.90	0
2020-09-22	201.51	201.51	201.51	201.82	6
2020-09-21	201.05	201.37	201.05	201.37	0
2020-09-18	200.79	200.79	200.79	201.05	498
2020-09-17	200.05	200.49	200.05	200.58	22
2020-09-16	201.13	201.13	201.13	200.30	225
2020-09-15	202.01	202.15	202.01	201.95	785
2020-09-14	202.24	202.24	201.74	201.74	0
2020-09-11	201.07	202.24	201.07	202.24	0
2020-09-10	198.18	198.18	198.17	197.88	421
2020-09-09	198.16	198.16	198.16	197.88	96
2020-09-08	196.82	196.93	196.82	197.03	10
2020-09-07	196.01	196.01	196.01	195.68	534
2020-09-04	195.38	195.38	195.24	195.24	23,447
2020-09-03	195.35	195.57	195.27	195.38	1,174
2020-09-02	195.09	195.09	195.09	194.96	56
2020-09-01	194.21	194.39	193.97	194.27	525
2020-08-28	195.51	195.51	195.51	195.16	1
2020-08-27	196.73	196.84	196.73	195.98	329
2020-08-26	196.37	196.65	196.37	196.56	561
2020-08-25	198.06	198.06	197.43	197.16	423
2020-08-24	198.40	198.76	198.40	198.56	221
2020-08-21	197.49	197.85	197.49	197.65	23
2020-08-20	198.60	198.60	198.60	198.08	103
2020-08-19	197.88	198.36	197.88	198.36	13
2020-08-18	198.76	198.76	198.58	197.88	68
2020-08-17	198.22	199.15	198.22	199.15	0
2020-08-14	198.52	198.52	198.22	198.22	0
2020-08-13	198.49	198.49	198.43	198.52	100
2020-08-12	198.89	199.28	198.89	199.28	0
2020-08-11	199.55	199.55	199.55	198.89	62
2020-08-10	199.17	199.17	199.17	199.10	370
2020-08-07	199.49	199.49	199.49	199.40	1,355
2020-08-06	198.29	198.99	198.29	199.01	251
2020-08-05	198.95	198.98	198.95	198.93	36
2020-08-04	198.64	198.85	198.25	198.36	989
2020-08-03	197.28	197.50	197.06	197.41	2,002
2020-07-31	198.36	198.36	197.14	197.14	0
2020-07-30	198.19	198.20	197.85	198.67	247
2020-07-29	198.89	198.89	198.75	198.67	1,166
2020-07-28	199.04	199.04	198.21	198.19	292
2020-07-27	199.54	199.87	199.54	199.66	304
2020-07-24	198.98	198.99	198.19	198.45	621
2020-07-23	199.15	199.41	199.00	198.87	2,308
2020-07-22	196.45	198.79	196.45	198.79	0
2020-07-21	196.55	196.56	196.02	196.45	311
2020-07-20	197.15	197.15	197.15	197.15	15
2020-07-17	196.45	197.21	196.45	197.15	172
2020-07-16	196.45	196.45	196.45	196.05	1,869
2020-07-15	196.04	196.04	195.78	195.78	204
2020-07-14	195.16	196.27	195.16	196.04	21
2020-07-13	192.38	193.42	192.38	193.42	30
2020-07-10	193.04	193.04	192.38	192.38	5
2020-07-09	194.13	194.13	193.04	193.04	0
2020-07-08	194.05	194.05	194.05	194.13	35,514
2020-07-07	195.16	195.25	193.22	193.17	185
2020-07-06	194.68	194.68	194.68	195.00	359
2020-07-03	194.29	194.39	194.08	193.92	177
2020-07-02	193.60	193.84	193.60	193.93	224
2020-07-01	195.43	195.43	193.77	193.77	0
2020-06-30	196.61	196.62	196.61	196.94	85
2020-06-29	195.34	195.34	195.34	195.34	627
2020-06-26	194.02	194.02	194.02	194.02	0
2020-06-25	194.08	194.38	193.56	194.71	400
2020-06-24	193.53	193.53	193.53	193.85	130
2020-06-23	193.48	194.40	193.48	193.85	739
2020-06-22	192.97	193.57	192.97	193.57	10
2020-06-19	193.13	193.21	193.13	192.36	105
2020-06-18	191.59	192.56	191.59	192.36	161
2020-06-17	190.24	190.34	190.24	189.81	43
2020-06-16	190.03	190.03	190.03	189.81	21
2020-06-15	190.54	190.54	190.54	190.05	25
2020-06-12	190.24	190.24	190.00	190.00	430
2020-06-11	187.70	190.24	187.70	190.24	0
2020-06-10	188.27	188.54	188.21	187.70	199
2020-06-09	189.02	189.02	188.93	188.55	91
2020-06-08	188.69	188.76	188.69	188.64	74
2020-06-05	189.30	189.30	188.89	188.10	240
2020-06-04	187.87	189.40	187.87	190.12	530
2020-06-03	187.27	187.27	187.27	187.42	246
2020-06-02	187.42	187.73	187.42	187.94	35
2020-06-01	189.93	189.93	187.71	187.71	1
2020-05-29	189.29	189.37	189.29	188.61	12
2020-05-28	188.04	188.04	188.04	188.61	54
2020-05-27	185.52	185.52	185.52	185.52	0
2020-05-26	185.62	185.62	185.56	185.52	446
2020-05-22	186.49	186.62	186.49	186.70	534
2020-05-21	186.74	186.74	186.74	186.70	38
2020-05-20	185.93	185.93	185.93	186.42	256
2020-05-19	185.39	185.52	185.36	185.33	118
2020-05-18	184.02	184.02	184.02	184.13	3
2020-05-15	183.46	183.88	183.46	183.77	120
2020-05-14	182.64	183.10	182.58	182.84	228
2020-05-13	182.75	183.62	182.74	183.49	2,147
2020-05-12	181.28	181.99	181.07	182.10	1,594
2020-05-11	180.95	181.10	180.95	180.90	40
2020-05-07	180.36	181.37	180.36	181.37	0
2020-05-06	180.66	181.23	180.36	180.49	2,126
2020-05-05	182.50	182.50	180.36	180.82	203
2020-05-04	183.44	183.51	183.44	182.97	163
2020-05-01	181.68	183.70	181.68	183.70	0
2020-04-30	181.45	181.45	181.45	181.07	1
2020-04-29	181.36	181.36	180.98	181.07	317
2020-04-28	180.54	180.65	180.25	180.39	58
2020-04-27	180.28	180.28	180.28	180.39	2
2020-04-24	179.67	180.65	179.67	180.70	530
2020-04-23	178.54	179.08	178.54	179.59	153
2020-04-22	179.60	179.66	178.86	180.60	237
2020-04-21	180.96	180.96	180.76	180.60	2,280
2020-04-20	180.55	180.55	180.26	179.59	91
2020-04-17	179.86	180.67	179.86	180.34	14
2020-04-16	180.30	180.89	179.73	180.27	584
2020-04-15	180.49	180.96	180.34	180.04	1,459
2020-04-14	180.85	181.46	179.87	182.22	1,957
2020-04-09	181.00	182.35	181.00	182.22	205
2020-04-08	182.16	182.16	182.16	180.44	552
2020-04-07	183.59	183.59	183.46	182.55	2
2020-04-06	183.00	183.00	183.00	182.77	232
2020-04-03	181.55	181.55	181.55	181.55	0
2020-04-03	182.34	182.51	182.34	182.77	290
2020-04-02	181.63	181.63	181.63	181.55	61
2020-04-02	182.32	182.32	182.32	182.32	0
2020-04-01	184.16	184.17	182.17	182.32	1,006
2020-04-01	184.16	184.17	182.31	183.16	728
2020-03-31	183.75	183.75	183.10	186.01	102
2020-03-30	186.57	186.57	186.57	186.57	62
2020-03-27	189.43	189.43	187.83	187.83	53
2020-03-26	186.17	186.17	186.17	186.17	30
2020-03-25	181.68	182.06	181.68	185.20	26
2020-03-24	189.67	189.67	189.67	189.67	0
2020-03-23	184.81	184.81	184.81	184.81	0
2020-03-20	184.41	185.80	184.41	184.69	106
2020-03-19	189.57	189.57	189.57	183.41	4
2020-03-18	182.30	182.31	182.14	182.75	210
2020-03-17	180.69	185.87	180.69	183.40	15
2020-03-16	185.03	189.22	182.07	186.78	18
2020-03-12	188.43	188.43	188.43	189.18	123
2020-03-11	188.12	188.13	187.97	187.92	239
2020-03-10	187.23	188.20	186.40	187.73	2,681
2020-03-09	187.59	188.96	186.13	191.38	1,797
2020-03-06	191.09	191.83	191.09	191.38	58
2020-03-05	191.79	192.18	191.60	193.21	241
2020-03-04	193.97	193.97	193.97	193.97	80
2020-03-03	192.99	193.13	192.98	192.84	499
2020-03-02	190.58	190.58	190.58	190.58	0
2020-02-28	189.04	189.04	189.04	189.04	7
2020-02-27	188.94	189.23	188.94	187.30	191
2020-02-26	186.24	186.24	186.24	186.24	0
2020-02-25	187.13	187.13	187.13	187.13	0
2020-02-24	186.45	187.08	186.45	186.96	293
2020-02-21	187.29	187.29	187.29	186.96	273
2020-02-20	187.31	187.31	187.31	187.19	1
2020-02-19	185.95	185.95	185.95	185.82	2
2020-02-18	184.97	184.97	184.97	185.08	11
2020-02-17	185.20	185.87	185.20	185.76	219
2020-02-14	185.59	186.14	185.59	185.61	428
2020-02-13	186.78	186.78	185.35	185.35	0
2020-02-12	187.08	187.08	187.06	186.78	609
2020-02-11	188.27	188.27	187.41	187.41	302,138
2020-02-10	188.88	188.88	188.88	188.27	11
2020-02-07	189.08	189.08	189.02	189.02	0
2020-02-06	188.85	189.08	188.85	189.08	0
2020-02-05	189.35	189.35	189.35	188.85	15
2020-02-04	189.69	189.69	188.89	188.89	0
2020-02-03	189.17	189.17	189.17	189.69	120
2020-01-31	187.72	187.89	187.60	187.74	933
2020-01-30	188.33	188.33	187.74	187.74	0
2020-01-29	188.15	188.33	188.15	188.33	0
2020-01-28	188.10	188.16	188.10	188.15	106
2020-01-27	187.04	187.17	187.04	187.42	25
2020-01-24	186.86	186.86	186.38	186.51	59
2020-01-23	185.82	185.98	185.82	186.06	236
2020-01-22	187.20	187.20	185.87	185.87	0
2020-01-21	187.26	187.37	187.26	187.20	24
2020-01-20	188.03	188.03	188.03	187.70	1
2020-01-17	187.56	187.56	187.56	187.32	2
2020-01-16	187.32	187.32	187.32	187.15	8
2020-01-15	188.50	188.69	188.50	188.45	656
2020-01-14	188.28	188.28	188.01	188.01	0
2020-01-13	187.27	188.28	187.27	188.28	0
2020-01-10	186.89	186.89	186.89	187.27	7
2020-01-09	186.50	186.50	186.50	186.51	17
2020-01-08	186.24	186.24	186.24	186.38	310
2020-01-07	187.37	187.37	186.87	186.87	0
2020-01-06	187.65	187.65	187.65	187.37	21
2020-01-03	186.49	188.15	186.49	188.15	0
2020-01-02	185.70	186.32	185.70	186.49	242
2019-12-31	187.41	187.41	187.41	186.73	2
2019-12-30	187.67	187.67	187.04	187.04	0
2019-12-27	187.16	187.16	187.16	187.67	255
2019-12-24	188.46	188.46	187.79	187.79	0
2019-12-23	187.23	188.49	187.23	188.46	544
2019-12-20	186.39	186.73	186.39	186.53	22
2019-12-19	187.11	187.67	187.11	187.67	50
2019-12-18	187.13	187.13	187.11	187.11	1
2019-12-17	183.87	187.13	183.87	187.13	0
2019-12-16	183.91	183.91	183.87	183.87	0
2019-12-13	183.80	183.80	183.80	183.91	15
2019-12-12	186.06	186.43	186.06	185.90	84
2019-12-11	185.15	185.16	184.92	185.05	652
2019-12-10	184.41	184.41	184.41	184.72	70
2019-12-09	184.26	184.45	184.26	184.45	0
2019-12-06	184.43	184.43	184.43	184.43	0
2019-12-05	185.66	185.66	185.66	185.66	0
2019-12-04	187.45	187.45	185.66	185.66	0
2019-12-03	187.26	187.45	187.26	187.45	0
2019-12-02	186.77	187.20	186.64	187.26	176
2019-11-29	186.95	187.18	186.95	187.18	145
2019-11-28	186.99	186.99	186.97	186.95	150
2019-11-27	187.07	187.07	187.07	187.07	6
2019-11-26	187.58	187.58	187.58	188.10	165
2019-11-25	188.76	188.76	187.18	187.18	0
2019-11-22	188.13	188.76	188.13	188.76	0
2019-11-21	188.18	188.18	188.13	188.13	0
2019-11-20	188.04	188.18	188.04	188.18	41
2019-11-19	188.06	188.06	188.06	188.04	89
2019-11-18	187.60	187.60	187.60	187.99	2,006
2019-11-15	187.96	187.96	187.96	188.06	200
2019-11-14	187.87	187.87	187.37	187.37	0
2019-11-13	187.92	187.92	187.92	187.87	223
2019-11-12	187.94	188.08	187.94	188.08	0
2019-11-11	188.07	188.07	188.07	187.94	233
2019-11-08	188.40	189.37	188.40	189.34	339
2019-11-07	190.17	190.17	189.43	189.43	7,600
2019-11-06	190.00	190.17	190.00	190.17	0
2019-11-05	189.92	189.92	189.92	190.00	89
2019-11-04	190.34	190.47	190.34	190.47	0
2019-11-01	190.74	190.74	190.34	190.34	0
2019-10-31	190.76	190.79	190.76	190.74	126
2019-10-30	190.25	190.63	190.25	190.63	178
2019-10-29	190.30	190.30	190.30	189.99	20
2019-10-28	190.54	190.54	189.99	189.99	0
2019-10-25	191.05	191.05	190.54	190.54	0
2019-10-24	190.31	191.05	190.31	191.05	0
2019-10-23	190.33	190.33	190.33	190.31	17
2019-10-22	189.80	190.04	189.80	189.82	166
2019-10-21	191.25	191.25	189.05	189.05	0
2019-10-18	191.51	191.51	191.25	191.25	0
2019-10-17	191.67	191.67	191.67	191.51	6
2019-10-16	191.95	191.95	191.95	190.57	2
2019-10-15	193.65	193.65	191.54	191.54	40
2019-10-14	194.09	194.09	192.87	193.65	126
2019-10-11	194.18	194.18	192.54	192.27	571
2019-10-10	199.10	199.10	199.10	199.10	0
2019-10-09	199.07	199.15	199.07	199.10	859
2019-10-08	197.54	199.00	197.54	199.00	0
2019-10-07	197.58	197.58	197.58	197.54	24
2019-10-04	198.09	198.09	198.09	197.69	10
2019-10-03	196.81	196.81	196.19	196.19	0
2019-10-02	197.21	197.21	196.78	197.63	539
2019-10-01	197.82	197.82	197.82	197.63	8
2019-09-30	198.15	198.15	196.94	196.94	0
2019-09-27	197.67	197.67	197.67	198.15	34
2019-09-26	197.54	197.54	197.54	197.35	1,017
2019-09-25	197.45	197.49	197.45	197.49	0
2019-09-24	197.48	197.48	197.45	197.45	0
2019-09-23	195.99	197.48	195.99	197.48	0
2019-09-20	197.21	197.21	195.99	195.99	0
2019-09-19	197.70	197.70	197.21	197.21	0
2019-09-18	197.58	198.07	197.58	197.70	22
2019-09-17	198.10	198.10	198.10	197.16	52
2019-09-16	197.77	198.38	197.66	197.62	285
2019-09-13	198.26	198.26	198.26	197.94	229
2019-09-12	198.21	200.42	198.21	200.42	0
2019-09-11	198.54	198.54	198.21	198.21	0
2019-09-10	199.46	199.46	198.54	198.54	0
2019-09-09	199.72	199.72	199.59	199.46	250
2019-09-06	199.96	200.85	199.96	200.85	0
2019-09-05	202.63	202.63	199.96	199.96	150
2019-09-04	202.92	202.92	202.63	202.63	0
2019-09-03	203.19	203.19	202.92	202.74	1,139
2019-09-02	201.93	202.87	201.93	202.74	547
2019-08-30	203.35	203.35	203.35	203.35	0
2019-08-29	203.70	203.70	203.70	203.18	500
2019-08-28	203.71	203.71	203.71	203.18	50
2019-08-27	202.14	202.14	202.09	202.09	167
2019-08-23	201.68	201.68	201.68	201.60	195
2019-08-22	203.64	203.64	203.64	201.60	42
2019-08-21	203.50	203.76	203.50	203.76	99
2019-08-20	203.55	203.94	203.55	203.50	199
2019-08-19	203.80	203.80	203.80	203.29	60
2019-08-16	204.42	204.42	203.70	203.94	1,555
2019-08-15	203.69	205.24	203.69	205.10	1,174
2019-08-14	205.25	205.25	204.89	204.84	36
2019-08-13	205.63	205.63	205.63	205.33	96
2019-08-12	203.67	204.38	203.67	204.90	99
2019-08-09	203.27	203.27	203.27	203.73	29
2019-08-08	204.57	204.57	203.78	203.78	0
2019-08-07	203.26	204.57	203.26	204.57	122
2019-08-06	202.22	203.26	202.22	203.26	327
2019-08-05	201.25	202.22	201.25	202.22	0
2019-08-02	200.44	201.25	200.44	201.25	0
2019-08-01	200.24	200.24	200.24	200.44	2
2019-07-31	201.44	201.44	200.63	200.63	12
2019-07-30	200.25	201.44	200.25	201.44	30
2019-07-29	197.57	200.25	197.57	200.25	40,560
2019-07-26	196.11	197.57	196.11	197.57	40,435
2019-07-25	196.19	196.19	195.95	196.11	604
2019-07-24	195.92	195.92	195.84	195.84	0
2019-07-23	196.36	196.36	195.92	195.92	0
2019-07-22	196.33	196.36	196.33	196.36	0
2019-07-19	196.12	196.33	196.12	196.33	0
2019-07-18	196.20	196.20	196.12	196.12	0
2019-07-17	196.19	196.20	196.19	196.20	1
2019-07-16	195.08	196.19	195.08	196.19	0
2019-07-15	193.61	195.08	193.61	195.08	2,991
2019-07-12	193.69	193.69	193.69	193.61	50
2019-07-11	194.88	194.88	193.96	193.96	164
2019-07-10	193.83	193.83	193.83	194.88	336
2019-07-09	194.08	194.61	194.08	194.61	25
2019-07-08	194.85	194.85	194.09	194.08	2,216
2019-07-05	194.39	194.48	194.39	194.48	120
2019-07-04	194.58	194.58	194.39	194.39	6
2019-07-03	193.01	194.58	193.01	194.58	5
2019-07-02	192.39	193.01	192.39	193.01	0
2019-07-01	191.51	191.51	191.51	192.39	18
2019-06-28	191.80	191.83	191.80	191.83	9,535
2019-06-27	191.56	191.67	191.56	191.80	3
2019-06-26	191.49	191.73	191.49	191.73	4
2019-06-25	191.43	191.43	191.43	191.49	4
2019-06-24	191.11	191.83	191.11	191.83	0
2019-06-21	190.81	190.81	190.81	190.81	0
2019-06-20	191.38	191.38	190.84	190.81	49
2019-06-19	189.70	189.70	189.70	189.66	53
2019-06-18	188.53	190.92	188.53	190.62	622
2019-06-17	187.27	187.27	187.27	188.10	2,135
2019-06-14	187.09	187.09	187.09	187.22	24
2019-06-13	187.52	187.52	187.52	187.03	1,369
2019-06-12	187.63	187.63	187.63	186.93	500
2019-06-11	188.11	188.11	187.72	187.72	0
2019-06-10	188.02	188.11	188.02	188.11	5
2019-06-07	187.90	187.96	187.90	188.02	156
2019-06-06	186.69	186.69	186.69	186.86	10
2019-06-05	186.23	186.23	186.23	186.35	500
2019-06-04	186.16	186.36	186.16	186.36	0
2019-06-03	185.05	186.16	185.05	186.16	0

Share	Price	Change
Surface Transforms (SCE)	1.75	29.63%
Essensys (ESYS)	23.00	29.58%
Tiny Build S (TBLS)	2.50	25%
Beacon Energy. (BCE)	0.0575	21.05%
Golden Metal Re (GMET)	20.50	16.76%

Share	Price	Change
Cmo Group (CMO)	13.25	-40.91%
Corcel (CRCL)	0.17	-39.29%
Kore Potash (KP2)	1.70	-20.93%
Oncimmune (ONC)	20.80	-19.59%
Aferian (AFRN)	4.75	-18.4%

Share	Price	Volume
Premier African Minerals (PREM)	0.118	455,587,506
Lloyds (LLOY)	55.52	352,448,137
Vodafone (VOD)	75.62	337,266,658
Mosman Oil Gas (MSMN)	0.0215	310,693,444
Beacon Energy. (BCE)	0.0575	264,337,316