Ibstock Share History

Ibstock Share Price history. The following table shows end-of-day data IBST historical share prices for Ibstock, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	145.00	150.20	145.00	147.60	583,364
2024-04-25	148.00	150.20	146.00	147.00	1,029,623
2024-04-24	153.00	154.40	149.80	149.80	1,697,957
2024-04-23	145.80	153.20	145.80	153.00	477,960
2024-04-22	147.60	150.40	147.60	149.40	737,220
2024-04-19	148.20	148.20	145.60	146.20	610,735
2024-04-18	147.20	150.20	147.20	149.00	551,682
2024-04-17	148.80	149.60	148.20	148.60	562,703
2024-04-16	147.20	149.20	146.20	148.40	1,366,848
2024-04-15	153.60	153.60	148.80	149.60	418,757
2024-04-12	149.80	152.00	149.40	150.40	810,058
2024-04-11	148.20	148.80	146.60	148.60	379,424
2024-04-10	147.00	151.40	147.00	148.00	1,155,112
2024-04-09	149.00	151.00	148.60	149.20	1,101,143
2024-04-08	143.60	149.80	143.60	149.80	822,874
2024-04-05	149.00	149.00	145.80	147.00	1,229,715
2024-04-04	146.40	149.00	146.40	148.40	587,007
2024-04-03	147.60	147.80	145.60	146.60	746,524
2024-04-02	147.20	151.60	146.40	146.40	879,465
2024-04-01	150.70	150.70	150.70	150.70	0
2024-03-29	150.70	150.70	150.70	150.70	0
2024-03-28	150.00	152.00	150.00	150.70	789,869
2024-03-27	151.00	152.70	151.00	151.60	337,706
2024-03-26	145.50	151.50	145.50	151.50	375,446
2024-03-25	147.70	150.90	147.70	148.40	554,262
2024-03-22	146.20	152.30	146.20	150.90	964,635
2024-03-21	148.60	150.80	146.90	149.20	556,395
2024-03-20	146.20	148.90	145.30	147.20	926,338
2024-03-19	148.20	149.50	144.80	144.80	649,881
2024-03-18	149.80	151.30	149.10	149.10	1,041,846
2024-03-15	148.50	152.00	148.30	150.40	1,974,525
2024-03-14	146.70	153.20	146.70	149.30	801,318
2024-03-13	147.00	151.60	147.00	150.40	1,235,181
2024-03-12	149.20	150.50	149.00	150.00	907,071
2024-03-11	149.30	149.60	148.00	148.90	821,721
2024-03-08	148.00	149.50	147.10	149.00	3,200,609
2024-03-07	152.00	155.40	150.70	151.40	1,373,041
2024-03-06	157.80	161.90	151.60	151.80	2,730,328
2024-03-05	158.70	161.20	158.70	159.70	1,094,645
2024-03-04	163.30	163.50	160.00	160.10	985,928
2024-03-01	162.00	164.00	161.50	164.00	1,905,130
2024-02-29	162.00	164.20	161.50	161.50	1,023,446
2024-02-28	164.30	164.30	160.40	160.50	4,920,701
2024-02-27	163.70	164.80	160.70	164.80	4,085,498
2024-02-26	159.30	165.40	159.30	165.40	1,371,875
2024-02-23	169.40	169.40	161.80	162.70	551,294
2024-02-22	167.60	168.10	165.20	168.00	1,492,331
2024-02-21	167.70	167.70	163.10	164.20	2,409,836
2024-02-20	164.00	164.80	162.20	163.90	586,094
2024-02-19	162.00	163.80	159.80	163.40	1,591,578
2024-02-16	158.80	160.50	155.70	160.10	633,213
2024-02-15	155.70	156.70	154.90	156.40	721,788
2024-02-14	150.30	155.70	150.30	154.50	374,793
2024-02-13	153.90	156.20	153.00	153.90	354,071
2024-02-12	158.00	158.70	154.70	156.20	276,171
2024-02-09	154.50	155.60	153.90	155.30	1,108,113
2024-02-08	147.50	154.20	147.50	153.90	955,801
2024-02-07	153.00	153.00	149.70	150.00	3,136,320
2024-02-06	151.30	152.30	148.80	151.60	2,145,631
2024-02-05	153.10	154.20	151.70	152.00	725,207
2024-02-02	155.00	155.00	151.60	153.70	3,045,224
2024-02-01	154.20	154.60	151.10	151.50	284,235
2024-01-31	154.80	155.30	153.40	153.40	691,059
2024-01-30	156.10	157.10	155.10	155.10	687,085
2024-01-29	154.00	156.60	154.00	155.00	1,011,265
2024-01-26	157.00	157.00	152.90	155.40	705,177
2024-01-25	154.30	154.30	151.70	153.90	467,295
2024-01-24	151.90	152.70	148.40	152.50	381,967
2024-01-23	147.00	151.50	147.00	150.00	746,048
2024-01-22	146.10	149.80	144.60	149.80	845,963
2024-01-19	145.60	145.60	142.00	144.30	1,061,759
2024-01-18	139.00	142.10	139.00	142.10	4,830,106
2024-01-17	139.00	142.00	134.70	139.10	1,083,696
2024-01-16	142.60	143.80	142.30	143.00	440,399
2024-01-15	144.00	144.20	141.30	143.10	312,589
2024-01-12	142.70	144.30	140.70	143.40	692,168
2024-01-11	142.40	145.80	141.60	141.80	491,665
2024-01-10	145.00	146.80	144.20	145.30	868,385
2024-01-09	143.70	146.90	143.70	145.80	359,567
2024-01-08	145.90	147.70	145.10	147.00	373,161
2024-01-05	152.20	152.20	144.00	144.70	753,386
2024-01-04	148.20	149.30	147.60	148.60	322,755
2024-01-03	153.00	153.00	146.80	147.80	758,949
2024-01-02	148.10	152.20	148.10	150.00	427,423
2024-01-01	151.50	151.50	151.50	151.50	0
2023-12-29	151.20	152.10	150.70	151.50	1,420,113
2023-12-28	150.40	151.90	149.90	151.40	1,989,426
2023-12-27	150.70	153.20	150.10	151.40	1,743,430
2023-12-26	151.00	151.00	151.00	151.00	0
2023-12-25	151.00	151.00	151.00	151.00	0
2023-12-22	146.70	151.10	146.70	151.00	1,712,229
2023-12-21	145.20	150.30	145.20	150.30	841,358
2023-12-20	146.30	149.80	145.90	148.80	1,110,406
2023-12-19	143.30	149.20	143.30	146.90	905,572
2023-12-18	150.30	150.30	144.40	146.80	777,743
2023-12-15	148.00	149.90	145.50	146.80	1,292,340
2023-12-14	141.50	146.60	141.10	146.60	1,290,054
2023-12-13	140.90	140.90	138.00	139.50	848,196
2023-12-12	140.00	140.40	137.30	137.60	1,165,181
2023-12-11	135.10	139.00	135.10	138.80	765,350
2023-12-08	140.80	140.80	137.20	138.40	465,543
2023-12-07	131.50	138.80	130.80	137.50	1,257,174
2023-12-06	135.20	135.20	131.80	132.10	429,908
2023-12-05	133.90	133.90	131.10	132.00	1,375,408
2023-12-04	135.50	135.50	130.80	130.80	736,671
2023-12-01	131.00	133.00	131.00	132.50	980,458
2023-11-30	136.90	136.90	130.80	130.80	2,398,039
2023-11-29	135.00	135.60	133.50	134.20	953,141
2023-11-28	137.20	137.20	134.90	135.20	316,714
2023-11-27	136.30	137.10	135.30	136.10	213,157
2023-11-24	136.30	137.60	136.00	137.30	668,911
2023-11-23	136.00	137.20	135.40	136.80	312,306
2023-11-22	135.00	137.40	135.00	136.40	381,935
2023-11-21	136.00	138.40	135.00	135.90	363,089
2023-11-20	137.00	137.30	136.00	136.00	560,129
2023-11-17	137.90	138.20	135.20	137.00	626,902
2023-11-16	137.30	137.30	134.60	135.20	399,964
2023-11-15	135.90	140.40	135.90	138.30	871,202
2023-11-14	131.20	136.90	130.00	135.90	1,126,191
2023-11-13	129.00	130.80	128.50	130.80	639,868
2023-11-10	131.00	131.10	128.10	129.20	519,036
2023-11-09	129.40	132.40	129.40	132.00	445,622
2023-11-08	128.50	131.40	128.50	129.80	838,590
2023-11-07	126.10	129.90	126.10	128.10	717,906
2023-11-06	129.50	130.10	128.40	128.70	703,373
2023-11-03	130.80	131.30	127.90	129.50	504,660
2023-11-02	124.70	128.80	123.90	127.70	509,865
2023-11-01	124.30	124.30	119.50	122.30	565,120
2023-10-31	123.10	124.50	121.60	122.50	959,840
2023-10-30	120.30	125.40	120.30	122.70	111,906
2023-10-27	120.50	123.50	120.30	122.70	522,996
2023-10-26	119.80	122.20	118.40	120.90	1,903,848
2023-10-25	124.40	124.40	118.00	122.70	1,609,328
2023-10-24	126.50	126.50	122.40	122.90	926,840
2023-10-23	126.60	126.60	122.00	123.50	449,189
2023-10-20	125.70	126.60	123.50	123.50	828,870
2023-10-19	128.60	128.60	125.60	126.30	804,518
2023-10-18	134.20	134.30	128.90	128.90	712,730
2023-10-17	137.10	137.10	133.20	135.90	3,877,229
2023-10-16	133.90	134.70	133.50	133.90	389,350
2023-10-13	135.80	135.80	133.60	133.80	670,084
2023-10-12	135.30	138.70	134.60	135.00	1,085,219
2023-10-11	135.60	137.00	133.40	136.40	1,314,218
2023-10-10	138.50	140.80	137.90	138.90	279,155
2023-10-09	139.80	141.10	136.20	136.70	333,975
2023-10-06	138.10	140.10	136.70	139.10	397,690
2023-10-05	134.90	137.70	134.90	136.30	1,022,300
2023-10-04	141.40	141.40	134.40	134.90	510,491
2023-10-03	136.40	139.70	136.40	138.10	599,916
2023-10-02	143.30	144.80	138.30	139.10	773,385
2023-09-29	139.00	143.60	139.00	142.50	1,837,771
2023-09-28	138.70	139.50	137.70	139.50	913,929
2023-09-27	139.00	140.50	138.00	138.90	722,075
2023-09-26	139.10	140.80	138.80	140.20	738,675
2023-09-25	143.30	143.30	138.00	139.10	693,853
2023-09-22	144.70	145.40	143.70	143.80	572,867
2023-09-21	143.50	146.10	143.40	144.60	484,693
2023-09-20	138.70	145.10	138.70	143.90	739,184
2023-09-19	144.00	144.30	141.20	141.20	875,553
2023-09-18	148.00	148.00	143.30	143.50	1,122,579
2023-09-15	149.10	149.90	146.50	146.50	1,178,341
2023-09-14	145.00	147.40	145.00	147.10	615,935
2023-09-13	148.70	148.70	145.00	145.70	496,038
2023-09-12	147.90	147.90	145.00	145.00	2,083,278
2023-09-11	146.00	147.80	145.00	145.10	585,710
2023-09-08	145.00	146.20	144.00	145.00	554,821
2023-09-07	149.50	149.50	145.00	145.00	460,051
2023-09-06	145.70	147.50	144.30	146.00	736,734
2023-09-05	147.50	147.50	145.10	145.10	507,754
2023-09-04	150.60	150.60	146.00	146.10	176,499
2023-09-01	152.10	152.10	147.70	147.70	368,770
2023-08-31	145.30	151.00	145.30	148.90	968,573
2023-08-30	149.30	150.10	148.50	148.90	332,133
2023-08-29	148.30	148.40	146.00	147.80	689,787
2023-08-28	144.80	144.80	144.80	144.80	0
2023-08-25	143.70	145.50	143.50	144.80	575,258
2023-08-24	146.80	148.60	144.70	144.70	418,415
2023-08-23	146.00	150.30	146.00	149.50	616,607
2023-08-22	148.40	150.30	146.80	149.60	1,040,980
2023-08-21	149.50	150.90	146.70	147.00	871,073
2023-08-18	153.50	155.40	150.00	150.00	979,498
2023-08-17	157.70	157.70	152.80	156.00	613,200
2023-08-16	157.30	157.30	153.30	154.00	343,217
2023-08-15	154.60	154.60	152.00	153.40	505,172
2023-08-14	154.30	155.40	153.00	154.20	827,152
2023-08-11	156.00	157.70	155.60	156.60	431,865
2023-08-10	157.80	159.50	156.30	156.60	531,696
2023-08-09	157.00	158.00	155.20	158.00	403,757
2023-08-08	154.50	155.60	152.30	154.40	379,193
2023-08-07	152.60	155.40	152.60	154.60	493,170
2023-08-04	154.60	155.90	153.30	155.00	443,758
2023-08-03	152.70	155.30	151.60	154.00	734,460
2023-08-02	155.00	164.10	153.80	154.10	2,004,474
2023-08-01	147.10	152.50	146.80	152.00	1,082,031
2023-07-31	150.50	152.00	148.80	150.10	659,612
2023-07-28	151.00	151.80	149.40	150.70	376,778
2023-07-27	150.80	153.30	150.80	152.00	679,655
2023-07-26	154.20	154.20	150.20	150.50	472,336
2023-07-25	150.40	152.10	149.30	151.90	619,923
2023-07-24	149.80	151.60	149.10	149.60	420,679
2023-07-21	150.00	152.20	149.60	150.60	594,659
2023-07-20	150.40	154.90	150.40	152.10	621,333
2023-07-19	147.10	152.30	147.00	150.90	614,921
2023-07-18	146.90	146.90	143.20	145.20	530,243
2023-07-17	144.10	144.90	142.80	143.20	660,614
2023-07-14	142.50	144.70	142.50	143.80	420,620
2023-07-13	144.00	145.00	143.30	144.10	610,485
2023-07-12	138.20	144.70	138.00	144.40	1,088,827
2023-07-11	134.50	140.70	132.80	140.70	2,267,942
2023-07-10	133.80	136.90	133.80	136.60	457,378
2023-07-07	136.90	136.90	135.20	136.10	714,266
2023-07-06	137.90	139.00	135.30	135.80	718,529
2023-07-05	140.40	140.40	138.30	139.70	849,206
2023-07-04	141.20	141.70	141.00	141.00	259,300
2023-07-03	143.60	143.60	141.30	141.90	604,787
2023-06-30	141.50	141.50	139.90	139.90	977,106
2023-06-29	142.90	142.90	139.90	140.40	826,547
2023-06-28	140.00	146.70	140.00	143.60	719,083
2023-06-27	140.00	142.80	138.70	142.80	1,455,696
2023-06-26	144.50	144.50	139.00	139.40	2,338,927
2023-06-23	144.40	145.20	142.10	143.60	649,538
2023-06-22	148.30	149.10	142.80	146.00	1,479,729
2023-06-21	151.30	151.70	148.70	149.70	444,395
2023-06-20	153.90	153.90	150.90	151.20	1,792,783
2023-06-19	157.10	157.10	152.50	153.00	591,641
2023-06-16	156.70	160.10	156.70	157.20	1,901,855
2023-06-15	165.20	165.20	159.80	159.80	2,338,903
2023-06-14	164.30	164.70	161.70	163.70	569,114
2023-06-13	160.10	161.10	155.90	161.10	3,816,250
2023-06-12	164.00	164.00	155.20	155.20	431,240
2023-06-09	159.90	160.10	158.00	159.90	246,723
2023-06-08	165.40	165.40	159.70	160.10	500,369
2023-06-07	161.20	163.50	160.60	161.50	345,778
2023-06-06	160.30	163.60	160.30	162.20	383,447
2023-06-05	159.60	165.50	159.60	163.00	319,975
2023-06-02	158.30	164.10	158.30	163.50	391,516
2023-06-01	161.80	162.40	158.50	162.20	317,518
2023-05-31	166.50	166.50	159.90	160.10	851,729
2023-05-30	162.40	164.90	161.90	162.60	597,908
2023-05-29	162.00	162.00	162.00	162.00	0
2023-05-26	163.30	164.00	161.30	162.00	2,032,254
2023-05-25	165.00	166.90	163.30	164.40	574,349
2023-05-24	166.10	167.60	164.50	166.30	757,642
2023-05-23	164.40	169.20	164.40	167.90	503,331
2023-05-22	167.70	169.70	167.40	168.20	479,442
2023-05-19	170.90	170.90	166.50	167.00	551,957
2023-05-18	167.20	167.70	163.40	167.00	756,448
2023-05-17	162.20	165.90	162.20	164.00	683,461
2023-05-16	167.20	167.30	163.10	165.40	710,331
2023-05-15	166.60	166.60	164.60	166.60	333,626
2023-05-12	166.00	166.80	165.00	165.10	412,770
2023-05-11	171.30	171.30	166.90	167.10	528,050
2023-05-10	175.70	175.70	170.00	170.80	645,530
2023-05-09	178.50	178.50	173.30	176.40	771,324
2023-05-08	174.60	174.60	174.60	174.60	0
2023-05-05	170.80	174.60	170.80	174.60	435,740
2023-05-04	168.00	171.70	167.90	170.70	592,856
2023-05-03	171.00	172.20	169.70	170.90	861,939
2023-05-02	173.70	173.70	170.90	171.20	1,405,364
2023-05-01	169.70	169.70	169.70	169.70	0
2023-04-28	166.50	170.10	166.40	169.70	1,220,893
2023-04-27	165.90	167.10	164.60	166.70	1,085,082
2023-04-26	165.50	167.00	162.00	167.00	1,366,719
2023-04-25	165.00	165.20	162.60	164.30	314,187
2023-04-24	165.30	165.30	161.80	165.00	3,749,944
2023-04-21	162.80	165.40	162.70	165.30	467,418
2023-04-20	164.20	167.20	162.70	165.10	656,376
2023-04-19	170.80	171.80	166.90	168.10	1,916,572
2023-04-18	171.30	172.30	170.60	172.00	1,468,320
2023-04-17	173.60	173.70	170.80	172.80	664,401
2023-04-14	169.90	175.00	169.90	173.00	679,651
2023-04-13	171.40	176.80	171.40	174.10	2,052,277
2023-04-12	171.00	172.80	169.50	172.50	715,603
2023-04-11	172.20	172.20	169.30	170.00	704,532
2023-04-10	168.30	168.30	168.30	168.30	0
2023-04-07	168.30	168.30	168.30	168.30	0
2023-04-06	166.40	168.30	165.20	168.30	707,990
2023-04-05	171.30	172.30	165.10	166.90	1,068,479
2023-04-04	172.50	178.80	172.30	173.40	832,951
2023-04-03	175.00	175.00	172.40	174.20	673,593
2023-03-31	168.60	174.20	168.60	172.50	970,497
2023-03-30	174.40	174.40	171.70	171.90	927,610
2023-03-29	169.70	171.40	167.20	171.40	1,153,085
2023-03-28	167.00	168.90	164.40	167.00	1,035,326
2023-03-27	171.00	171.00	166.10	166.80	316,407
2023-03-24	175.00	175.00	166.30	167.40	2,805,574
2023-03-23	171.60	173.20	168.00	171.20	1,273,216
2023-03-22	172.60	176.10	172.40	173.40	998,845
2023-03-21	176.20	178.40	174.40	175.20	1,332,748
2023-03-20	172.30	176.80	171.60	176.10	1,066,755
2023-03-17	173.80	179.40	173.80	175.60	1,446,250
2023-03-16	176.50	179.60	172.70	178.00	1,500,458
2023-03-15	172.80	178.80	170.90	174.90	2,669,436
2023-03-14	166.00	170.20	161.90	168.70	1,288,697
2023-03-13	172.40	172.40	162.00	164.00	1,177,258
2023-03-10	172.00	172.00	164.50	168.90	1,940,434
2023-03-09	170.20	176.00	167.70	170.40	1,428,650
2023-03-08	164.10	167.60	159.60	167.60	1,339,627
2023-03-07	165.80	165.80	160.40	162.30	851,380
2023-03-06	159.70	163.40	159.70	162.70	911,182
2023-03-03	164.60	165.70	161.30	162.70	1,151,682
2023-03-02	170.80	170.80	164.20	164.80	1,048,931
2023-03-01	169.70	170.90	166.40	166.80	961,809
2023-02-28	168.30	170.20	167.80	169.90	1,072,746
2023-02-27	163.90	168.90	163.90	168.90	904,046
2023-02-24	169.00	169.00	164.00	164.70	683,058
2023-02-23	162.70	168.70	162.10	167.60	803,690
2023-02-22	162.80	163.20	159.20	162.90	507,901
2023-02-21	161.90	164.20	161.30	164.20	2,247,755
2023-02-20	160.00	162.90	160.00	162.60	6,193,076
2023-02-17	160.80	163.60	160.80	163.00	460,114
2023-02-16	163.80	166.00	163.40	164.80	360,493
2023-02-15	162.00	165.60	160.50	164.60	1,140,174
2023-02-14	165.40	167.50	162.60	162.60	614,884
2023-02-13	165.90	167.00	164.70	164.70	789,954
2023-02-10	169.90	169.90	166.10	167.70	550,742
2023-02-09	166.50	170.40	166.50	170.40	583,317
2023-02-08	173.40	173.90	169.60	170.60	323,568
2023-02-07	176.10	176.10	167.30	169.40	429,048
2023-02-06	168.20	174.50	168.20	172.90	750,703
2023-02-03	173.00	174.30	169.30	172.40	742,641
2023-02-02	166.90	176.10	166.90	175.20	1,091,142
2023-02-01	165.10	172.50	165.10	171.00	992,399
2023-01-31	168.00	168.60	164.90	168.60	939,446
2023-01-30	166.20	169.80	164.90	169.50	616,221
2023-01-27	166.70	168.10	165.60	167.70	933,369
2023-01-26	162.70	168.60	162.70	167.20	1,036,098
2023-01-25	164.30	168.10	164.30	166.20	473,659
2023-01-24	167.00	167.60	165.30	165.80	389,458
2023-01-23	164.20	167.10	163.50	167.10	1,015,674
2023-01-20	163.90	166.10	163.60	164.70	609,034
2023-01-19	171.00	171.00	164.70	164.70	924,891
2023-01-18	161.50	168.50	161.50	167.00	1,055,405
2023-01-17	169.10	169.10	164.20	165.50	1,013,223
2023-01-16	167.80	167.80	163.40	165.70	656,122
2023-01-13	164.00	165.00	163.00	164.50	718,625
2023-01-12	159.20	164.30	155.80	163.60	1,235,560
2023-01-11	159.40	162.60	154.90	162.40	1,983,884
2023-01-10	161.70	161.70	155.00	156.20	1,068,006
2023-01-09	160.10	162.70	157.90	158.10	465,727
2023-01-06	157.50	160.20	156.00	159.50	792,520
2023-01-05	159.70	162.10	157.30	160.40	810,516
2023-01-04	157.90	160.70	156.10	156.10	1,326,460
2023-01-03	154.40	157.80	154.40	157.60	741,878
2023-01-02	154.80	154.80	154.80	154.80	0
2022-12-30	154.00	154.80	153.40	154.80	223,013
2022-12-29	156.20	156.20	151.00	153.70	715,628
2022-12-28	152.40	153.50	152.00	152.50	716,716
2022-12-27	154.00	154.00	154.00	154.00	0
2022-12-26	154.00	154.00	154.00	154.00	0
2022-12-23	147.20	154.00	147.20	154.00	555,184
2022-12-22	148.30	149.50	146.80	149.10	1,169,101
2022-12-21	149.00	149.50	147.00	148.30	906,227
2022-12-20	147.30	149.80	146.50	149.20	870,058
2022-12-19	145.70	149.70	145.60	148.60	839,571
2022-12-16	151.00	151.30	147.40	148.40	1,947,333
2022-12-15	154.70	154.70	150.80	151.50	636,525
2022-12-14	154.90	156.90	154.20	155.30	544,597
2022-12-13	152.30	158.90	152.30	155.80	1,061,940
2022-12-12	154.70	156.40	152.90	155.30	505,206
2022-12-09	149.10	156.20	149.10	155.80	915,987
2022-12-08	152.40	153.80	151.10	152.50	597,935
2022-12-07	155.90	156.90	150.00	151.90	1,868,323
2022-12-06	155.80	157.30	153.10	156.60	571,659
2022-12-05	162.40	162.40	154.50	156.90	1,387,338
2022-12-02	161.00	163.40	158.70	159.50	977,148
2022-12-01	161.80	162.70	159.60	160.90	623,415
2022-11-30	166.20	166.20	158.00	158.00	2,137,769
2022-11-29	162.50	163.70	161.60	162.30	1,061,861
2022-11-28	165.00	166.00	161.90	162.50	631,926
2022-11-25	162.20	164.60	161.50	164.60	851,880
2022-11-24	167.80	167.80	162.60	162.60	319,720
2022-11-23	165.50	165.50	159.70	163.90	1,047,584
2022-11-22	161.20	163.30	159.60	162.50	904,903
2022-11-21	164.60	164.60	159.40	163.10	613,042
2022-11-18	158.40	162.10	158.40	160.70	467,886
2022-11-17	159.80	159.80	155.50	158.40	1,154,265
2022-11-16	160.50	163.90	157.30	159.20	1,539,587
2022-11-15	165.50	166.50	162.50	163.30	1,040,330
2022-11-14	166.40	167.20	162.20	165.20	830,770
2022-11-11	164.80	170.80	163.70	167.30	732,439
2022-11-10	155.70	163.90	155.70	163.90	1,065,372
2022-11-09	159.30	159.30	154.60	157.20	623,287
2022-11-08	153.00	158.80	153.00	158.60	2,393,270
2022-11-07	162.60	162.60	154.90	156.80	2,184,436
2022-11-04	159.00	160.60	155.60	158.80	688,038
2022-11-03	153.00	155.70	150.60	155.70	603,170
2022-11-02	155.20	156.20	152.90	153.60	1,863,522
2022-11-01	154.50	157.70	154.10	155.40	1,007,489
2022-10-31	152.60	158.10	152.60	155.50	714,149
2022-10-28	157.00	160.00	154.50	156.80	637,954
2022-10-27	159.50	161.60	158.90	160.50	2,825,283
2022-10-26	152.20	160.90	152.20	160.90	3,723,051
2022-10-25	152.70	154.50	150.70	153.00	1,990,932
2022-10-24	157.00	158.70	154.30	154.70	1,150,597
2022-10-21	164.00	164.00	152.10	155.60	1,764,418
2022-10-20	155.50	161.20	155.00	160.70	1,061,548
2022-10-19	155.30	160.80	155.30	159.10	1,244,307
2022-10-18	157.80	162.70	157.20	159.10	3,354,889
2022-10-17	149.00	154.40	149.00	151.70	2,951,964
2022-10-14	151.30	153.70	149.50	151.60	2,491,373
2022-10-13	146.50	153.20	146.50	148.60	3,569,602
2022-10-12	161.60	161.70	149.10	149.10	3,230,975
2022-10-11	164.30	164.30	160.80	160.90	1,322,740
2022-10-10	165.40	166.40	164.50	164.50	1,077,021
2022-10-07	173.20	173.20	166.00	166.40	1,303,778
2022-10-06	173.80	173.80	169.50	170.70	5,494,015
2022-10-05	169.00	173.20	167.80	171.30	2,476,334
2022-10-04	169.40	174.10	167.80	173.70	3,400,339
2022-10-03	162.70	166.80	162.50	165.80	3,384,116
2022-09-30	160.20	165.20	159.60	164.20	1,410,715
2022-09-29	167.00	167.40	158.50	160.40	1,115,263
2022-09-28	165.40	168.10	161.60	167.10	1,307,549
2022-09-27	172.90	175.70	166.70	167.00	1,079,434
2022-09-26	175.00	176.30	171.30	172.70	1,361,251
2022-09-23	184.10	184.10	176.60	178.10	873,738
2022-09-22	188.50	189.20	183.20	183.90	684,272
2022-09-21	187.00	189.80	185.00	189.80	3,498,215
2022-09-20	190.50	190.80	183.40	185.40	800,824
2022-09-19	190.30	190.30	190.30	190.30	0
2022-09-16	200.20	200.20	190.30	190.30	1,881,053
2022-09-15	192.40	196.90	191.90	195.90	884,887
2022-09-14	196.20	197.70	193.50	195.10	812,372
2022-09-13	201.20	201.20	195.50	195.80	1,271,237
2022-09-12	201.40	201.40	196.50	201.20	465,694
2022-09-09	193.30	197.60	193.30	197.10	644,645
2022-09-08	194.20	194.20	190.00	192.60	456,724
2022-09-07	188.20	190.30	185.80	189.60	824,794
2022-09-06	180.70	189.60	180.70	188.00	566,342
2022-09-05	184.30	186.70	182.80	185.20	694,081
2022-09-02	180.00	189.40	180.00	189.40	790,560
2022-09-01	189.50	189.50	183.90	184.40	805,522
2022-08-31	194.70	194.70	188.30	189.70	510,769
2022-08-30	190.80	194.40	189.10	190.10	626,378
2022-08-29	190.70	190.70	190.70	190.70	0
2022-08-26	201.00	202.40	190.10	190.70	1,169,539
2022-08-25	192.40	200.00	192.10	199.90	3,353,607
2022-08-24	184.20	192.90	184.20	191.10	3,168,576
2022-08-23	193.00	193.00	187.20	187.20	1,278,564
2022-08-22	197.40	197.40	186.90	188.50	738,444
2022-08-19	201.80	201.80	195.70	195.70	722,285
2022-08-18	202.40	205.60	200.40	200.60	823,783
2022-08-17	203.00	205.00	202.20	205.00	997,813
2022-08-16	202.60	202.60	200.40	202.00	964,005
2022-08-15	204.60	204.60	201.60	202.80	493,407
2022-08-12	199.80	205.00	199.80	203.80	1,374,355
2022-08-11	207.60	209.80	203.40	203.60	905,495
2022-08-10	208.20	209.40	203.20	206.60	1,135,098
2022-08-09	205.00	206.00	202.40	204.40	907,964
2022-08-08	201.80	206.60	201.80	204.40	604,199
2022-08-05	200.80	207.00	200.80	203.60	739,709
2022-08-04	209.80	209.80	203.20	205.60	838,355
2022-08-03	205.00	209.00	204.60	207.60	1,050,242
2022-08-02	208.20	208.40	204.80	205.40	955,522
2022-08-01	204.00	209.00	204.00	208.20	1,074,343
2022-07-29	201.80	207.80	200.00	205.00	1,277,325
2022-07-28	197.90	206.60	195.60	199.70	3,365,347
2022-07-27	183.30	198.50	180.60	195.10	1,909,146
2022-07-26	183.90	184.30	178.60	179.50	997,354
2022-07-25	182.20	185.70	180.40	184.00	675,372
2022-07-22	181.60	183.00	180.50	181.20	482,997
2022-07-21	180.70	182.90	179.40	181.20	464,913
2022-07-20	178.00	179.60	177.20	178.80	471,338
2022-07-19	168.70	178.60	168.70	178.00	748,573
2022-07-18	170.90	174.00	170.00	172.70	424,193
2022-07-15	168.80	170.70	165.90	170.00	736,630
2022-07-14	167.00	167.40	163.90	165.00	348,199
2022-07-13	170.40	171.70	165.00	165.90	893,535
2022-07-12	164.10	167.30	163.20	167.00	519,730
2022-07-11	163.20	164.90	162.00	164.60	1,006,755
2022-07-08	161.80	166.40	161.30	165.10	906,627
2022-07-07	163.00	163.00	160.70	161.50	657,929
2022-07-06	160.80	163.20	160.80	161.50	748,802
2022-07-05	166.70	166.70	159.60	160.90	1,037,510
2022-07-04	163.30	165.80	161.50	165.00	651,411
2022-07-01	169.80	169.80	160.30	162.60	1,046,183
2022-06-30	174.70	174.70	162.80	165.50	1,031,953
2022-06-29	174.00	174.00	169.80	170.40	918,241
2022-06-28	172.50	176.70	171.50	174.40	686,408
2022-06-27	177.10	177.10	171.50	172.30	1,246,788
2022-06-24	170.40	175.10	167.90	173.10	1,137,930
2022-06-23	170.00	171.20	167.80	167.80	1,110,528
2022-06-22	174.90	175.50	166.10	168.20	941,219
2022-06-21	170.80	172.90	170.40	171.30	793,569
2022-06-20	175.00	177.40	165.80	169.60	1,018,517
2022-06-17	181.50	181.50	173.60	174.00	2,018,597
2022-06-16	188.90	188.90	176.10	177.50	1,944,846
2022-06-15	189.10	189.10	184.20	184.30	1,146,483
2022-06-14	181.70	185.90	181.20	184.70	933,937
2022-06-13	184.00	184.20	179.60	182.00	1,741,638
2022-06-10	189.50	190.10	184.80	184.90	915,174
2022-06-09	192.30	192.40	189.40	191.60	1,233,930
2022-06-08	193.60	194.60	191.80	192.90	2,675,130
2022-06-07	187.00	192.50	187.00	192.00	793,739
2022-06-06	191.00	192.70	187.90	191.20	890,076
2022-06-03	186.30	186.30	186.30	186.30	0
2022-06-02	186.30	186.30	186.30	186.30	0
2022-06-01	190.40	190.40	186.30	186.30	615,407
2022-05-31	188.90	189.30	185.80	185.90	1,390,403
2022-05-30	194.60	194.60	188.50	188.70	633,476
2022-05-27	195.00	195.00	189.10	189.90	453,530
2022-05-26	182.60	191.20	182.60	189.50	633,371
2022-05-25	180.00	185.40	180.00	185.10	769,636
2022-05-24	180.50	183.70	179.80	180.60	632,573
2022-05-23	177.50	180.60	176.10	179.80	577,551
2022-05-20	175.50	179.40	174.30	174.40	542,453
2022-05-19	173.60	176.10	170.30	174.60	683,363
2022-05-18	179.80	180.80	176.90	177.70	547,483
2022-05-17	180.50	182.40	177.90	179.90	546,043
2022-05-16	186.60	186.60	180.00	180.80	419,029
2022-05-13	182.80	182.80	180.30	181.90	691,126
2022-05-12	178.10	181.30	176.60	179.70	1,072,867
2022-05-11	178.00	181.30	175.20	181.30	1,576,872
2022-05-10	175.10	180.30	174.90	175.50	1,135,459
2022-05-09	183.20	183.20	173.90	174.80	1,706,513
2022-05-06	179.40	182.60	178.20	179.00	846,852
2022-05-05	191.80	191.80	183.30	184.50	1,076,893
2022-05-04	191.90	191.90	185.90	188.00	1,117,348
2022-05-03	191.30	191.30	187.30	189.50	1,209,153
2022-05-02	189.50	189.50	189.50	189.50	0
2022-04-29	187.00	191.00	185.70	189.50	1,790,006
2022-04-28	179.20	186.80	179.20	185.60	991,699
2022-04-27	184.00	185.60	178.30	183.60	2,200,248
2022-04-26	174.70	181.50	174.70	180.30	1,429,683
2022-04-25	173.30	178.80	173.30	178.20	971,423
2022-04-22	180.00	180.80	177.30	177.80	676,009
2022-04-21	173.00	182.70	170.60	181.00	2,208,622
2022-04-20	162.40	167.60	161.40	166.40	1,035,258
2022-04-19	165.50	167.00	163.60	166.40	499,204
2022-04-18	165.40	165.40	165.40	165.40	0
2022-04-15	165.40	165.40	165.40	165.40	0
2022-04-14	165.80	166.80	164.30	165.40	829,823
2022-04-13	176.20	176.20	169.00	171.50	1,168,722
2022-04-12	171.80	175.80	171.70	173.40	941,357
2022-04-11	177.70	179.10	174.90	176.50	911,656
2022-04-08	172.20	180.00	172.20	177.80	553,800
2022-04-07	177.80	177.80	173.60	176.80	485,449
2022-04-06	180.60	180.60	172.10	174.60	1,282,236
2022-04-05	181.00	181.00	174.30	176.50	2,309,556
2022-04-04	179.40	180.10	175.00	178.00	623,746
2022-04-01	172.40	178.00	172.40	175.70	1,216,677
2022-03-31	181.00	181.60	175.40	175.40	515,405
2022-03-30	175.60	181.40	175.60	178.50	1,005,292
2022-03-29	176.80	181.60	176.80	180.00	700,591
2022-03-28	177.10	179.00	175.90	176.60	452,625
2022-03-25	176.90	179.10	175.80	176.60	725,371
2022-03-24	173.20	177.70	173.20	176.40	555,111
2022-03-23	174.30	178.20	174.30	177.70	862,516
2022-03-22	178.40	180.80	177.80	178.30	759,043
2022-03-21	179.70	181.20	178.00	178.20	377,553
2022-03-18	175.10	180.10	175.10	180.10	1,329,878
2022-03-17	183.60	183.60	177.00	179.90	630,055
2022-03-16	177.30	181.70	176.20	179.10	1,242,527
2022-03-15	176.00	176.00	171.70	174.70	825,484
2022-03-14	177.00	180.00	173.00	176.50	781,403
2022-03-11	172.70	176.30	171.30	172.50	1,010,772
2022-03-10	170.80	174.50	167.10	167.10	1,297,280
2022-03-09	163.00	169.30	159.00	169.30	2,592,883
2022-03-08	157.00	158.50	151.70	154.00	2,090,793
2022-03-07	161.70	161.70	149.80	155.40	1,838,797
2022-03-04	166.10	167.10	161.40	162.80	986,027
2022-03-03	173.00	176.70	168.80	169.50	1,333,164
2022-03-02	172.90	175.70	171.30	174.70	420,496
2022-03-01	177.50	179.30	171.90	171.90	1,041,003
2022-02-28	172.10	179.60	172.10	178.50	2,137,663
2022-02-25	174.30	176.70	171.10	175.90	889,866
2022-02-24	173.90	173.90	169.50	170.00	1,669,219
2022-02-23	185.60	185.60	178.20	178.30	804,414
2022-02-22	181.40	183.50	179.60	181.40	676,079
2022-02-21	187.90	188.40	183.60	183.60	576,483
2022-02-18	183.30	190.30	183.30	186.90	851,815
2022-02-17	188.00	192.70	187.70	187.70	714,078
2022-02-16	192.00	195.30	191.40	192.80	663,856
2022-02-15	191.20	194.60	190.20	193.20	813,156
2022-02-14	191.40	193.10	190.00	192.00	1,041,463
2022-02-11	195.50	197.80	194.30	194.80	523,887
2022-02-10	196.90	199.20	195.40	198.30	371,954
2022-02-09	195.00	198.50	194.50	197.00	1,166,591
2022-02-08	193.40	194.60	190.80	192.80	201,625
2022-02-07	192.10	196.70	192.10	192.80	939,602
2022-02-04	198.80	198.80	195.20	195.20	843,519
2022-02-03	200.60	202.20	198.10	198.20	1,186,342
2022-02-02	200.00	205.40	199.60	201.00	1,132,394
2022-02-01	201.40	201.40	196.90	198.20	698,577
2022-01-31	192.10	198.50	192.10	197.20	884,860
2022-01-28	191.50	197.40	191.50	196.10	1,493,230
2022-01-27	192.70	197.80	192.00	196.40	579,000
2022-01-26	189.00	198.00	189.00	196.80	1,139,993
2022-01-25	197.70	197.70	189.10	191.40	1,170,840
2022-01-24	203.00	203.40	193.70	195.30	1,328,863
2022-01-21	205.20	205.20	200.40	203.00	501,697
2022-01-20	203.00	211.40	202.20	206.20	968,916
2022-01-19	196.30	203.40	196.30	202.20	605,377
2022-01-18	199.30	204.20	199.30	202.20	2,096,567
2022-01-17	197.30	205.00	197.30	204.20	463,909
2022-01-14	204.00	205.40	201.00	202.00	402,626
2022-01-13	204.80	206.60	203.40	205.40	534,636
2022-01-12	202.60	210.20	198.60	206.00	1,628,544
2022-01-11	204.20	204.20	197.50	198.00	1,730,996
2022-01-10	191.00	201.40	191.00	199.30	1,612,936
2022-01-07	196.90	197.10	193.00	196.20	1,077,500
2022-01-06	198.60	201.20	195.60	197.10	892,404
2022-01-05	208.60	208.60	200.80	201.40	449,385
2022-01-04	205.60	207.80	203.60	204.20	901,578
2022-01-03	203.80	203.80	203.80	203.80	0
2021-12-31	200.40	203.80	200.40	203.80	232,231
2021-12-30	204.40	204.60	199.50	200.60	1,436,622
2021-12-29	207.60	207.60	201.80	204.60	669,052
2021-12-28	203.60	203.60	203.60	203.60	0
2021-12-27	203.60	203.60	203.60	203.60	0
2021-12-24	202.60	205.20	202.40	203.60	200,528
2021-12-23	202.00	205.00	197.90	201.60	663,156
2021-12-22	192.40	198.20	192.40	197.90	367,139
2021-12-21	197.20	199.20	195.40	196.50	434,736
2021-12-20	201.40	201.40	192.20	194.00	936,984
2021-12-17	201.00	202.00	197.10	200.80	1,552,337
2021-12-16	205.00	205.00	196.20	196.20	767,989
2021-12-15	191.10	200.60	191.10	200.60	1,586,491
2021-12-14	188.00	196.20	187.90	195.50	2,122,724
2021-12-13	192.70	192.80	186.60	187.50	538,386
2021-12-10	190.00	196.50	189.50	192.20	1,315,289
2021-12-09	190.80	196.10	190.60	190.90	566,110
2021-12-08	202.80	202.80	194.10	196.10	757,204
2021-12-07	195.20	201.40	195.20	198.00	846,033
2021-12-06	201.60	202.40	197.30	199.80	797,363
2021-12-03	191.40	201.20	191.40	197.90	1,005,564
2021-12-02	194.20	197.30	193.70	196.10	570,783
2021-12-01	192.00	196.80	191.90	196.20	2,285,448
2021-11-30	192.80	195.10	192.00	192.30	4,498,206
2021-11-29	195.90	198.30	193.00	197.70	1,165,676
2021-11-26	195.00	199.30	192.00	193.20	718,096
2021-11-25	198.60	203.00	198.60	201.00	932,569
2021-11-24	203.60	206.20	201.60	203.20	985,531
2021-11-23	195.10	202.60	195.10	201.00	1,314,969
2021-11-22	195.10	200.20	195.10	199.60	1,075,845
2021-11-19	198.20	199.50	194.00	196.60	429,715
2021-11-18	193.00	197.90	193.00	197.90	770,735
2021-11-17	195.30	198.30	194.20	195.40	533,873
2021-11-16	201.20	201.60	195.30	195.70	633,344
2021-11-15	199.70	201.80	198.70	199.80	513,085
2021-11-12	196.50	202.00	196.50	202.00	480,586
2021-11-11	195.80	202.60	195.80	201.00	793,153
2021-11-10	203.80	203.80	198.80	201.00	935,805
2021-11-09	200.60	203.80	198.90	199.70	957,036
2021-11-08	206.80	207.00	201.80	203.00	610,650
2021-11-05	205.60	210.20	205.60	207.00	735,756
2021-11-04	212.00	213.80	205.80	206.40	2,104,377
2021-11-03	200.00	208.40	199.00	206.20	1,562,924
2021-11-02	199.90	204.20	199.30	202.80	1,104,744
2021-11-01	204.20	204.20	197.50	199.20	886,079
2021-10-29	200.00	201.40	198.10	199.60	602,287
2021-10-28	198.50	202.20	198.50	202.00	320,854
2021-10-27	200.80	204.80	199.40	202.40	988,240
2021-10-26	196.70	206.00	196.70	204.20	2,008,044
2021-10-25	200.00	202.00	199.30	201.20	877,697
2021-10-22	194.60	203.40	193.00	200.00	3,068,447
2021-10-21	193.00	198.00	190.40	194.90	3,966,604
2021-10-20	192.30	194.30	188.50	193.50	3,365,965
2021-10-19	185.00	190.50	185.00	190.10	2,379,759
2021-10-18	192.30	192.30	185.70	186.00	725,453
2021-10-15	186.00	191.90	185.90	190.30	3,720,476
2021-10-14	186.90	187.00	185.20	186.50	1,490,625
2021-10-13	180.80	187.80	180.80	185.70	3,079,643
2021-10-12	185.50	189.60	184.60	185.00	1,856,269
2021-10-11	188.60	190.40	185.30	186.50	2,447,075
2021-10-08	199.60	199.60	189.60	189.80	841,524
2021-10-07	195.20	197.50	193.00	194.90	880,521
2021-10-06	200.00	200.20	192.70	192.70	1,933,698
2021-10-05	201.00	203.00	200.20	200.40	1,001,100
2021-10-04	206.60	206.60	200.60	201.00	1,279,791
2021-10-01	204.60	206.20	201.20	203.00	1,726,155
2021-09-30	211.20	212.60	206.20	207.00	1,205,299
2021-09-29	211.20	213.80	210.80	211.20	382,321
2021-09-28	216.40	216.60	211.60	212.20	960,713
2021-09-27	219.60	219.80	215.20	216.40	897,893
2021-09-24	221.60	221.60	216.40	217.00	641,038
2021-09-23	218.00	221.40	216.60	217.40	2,924,547
2021-09-22	211.00	217.40	211.00	215.80	500,627
2021-09-21	218.00	218.00	212.20	212.60	429,189
2021-09-20	215.00	216.20	211.40	214.60	452,468
2021-09-17	219.80	223.20	215.80	216.40	618,507
2021-09-16	221.80	221.80	216.00	219.80	584,901
2021-09-15	220.40	220.40	216.60	216.60	405,580
2021-09-14	220.80	222.40	219.60	220.60	414,417
2021-09-13	223.40	223.40	220.80	222.40	396,139
2021-09-10	219.20	226.80	219.20	221.80	429,818
2021-09-09	220.20	224.80	219.00	224.20	581,752
2021-09-08	224.80	226.20	220.60	221.80	555,176
2021-09-07	232.60	232.60	226.80	228.00	630,164
2021-09-06	239.40	239.40	230.00	231.00	468,689
2021-09-03	234.80	237.00	233.40	234.40	444,453
2021-09-02	233.00	236.60	233.00	234.20	527,930
2021-09-01	239.20	240.60	234.80	235.60	711,997
2021-08-31	239.80	241.40	237.60	239.20	810,069
2021-08-30	239.00	239.00	239.00	239.00	0
2021-08-27	238.40	240.20	238.20	239.00	679,138
2021-08-26	236.80	239.40	235.00	238.00	521,164
2021-08-25	235.20	240.00	234.80	237.60	1,133,275
2021-08-24	233.00	234.60	231.80	234.60	519,451
2021-08-23	232.20	235.20	230.80	232.00	1,142,980
2021-08-20	223.40	228.60	223.40	226.80	443,538
2021-08-19	230.00	232.20	227.60	228.00	639,258
2021-08-18	218.20	234.20	218.20	232.00	2,453,762
2021-08-17	226.80	226.80	218.80	219.00	468,717
2021-08-16	220.00	222.20	218.20	222.00	363,927
2021-08-13	226.60	226.60	220.60	221.20	663,977
2021-08-12	223.80	226.20	220.00	221.80	395,168
2021-08-11	228.00	228.00	222.00	223.80	358,209
2021-08-10	222.60	224.40	220.60	222.60	516,825
2021-08-09	223.40	224.40	220.80	222.80	579,722
2021-08-06	223.60	225.80	222.60	225.00	537,475
2021-08-05	224.00	229.60	221.40	223.20	1,278,463
2021-08-04	218.00	230.80	218.00	223.20	2,286,351
2021-08-03	208.20	223.00	208.20	221.00	1,249,210
2021-08-02	210.20	216.60	210.20	212.20	600,427
2021-07-30	211.20	215.60	211.20	214.00	861,651
2021-07-29	214.80	217.00	212.60	216.20	713,274
2021-07-28	213.20	215.20	212.80	214.20	448,083
2021-07-27	215.20	215.20	211.00	212.20	455,847
2021-07-26	216.00	217.80	214.20	214.80	393,142
2021-07-23	219.60	219.60	216.00	217.20	403,627
2021-07-22	217.00	218.80	214.00	214.40	739,837
2021-07-21	203.80	215.00	203.80	215.00	582,670
2021-07-20	200.00	209.20	200.00	208.40	2,158,549
2021-07-19	207.80	207.80	200.20	200.20	1,015,004
2021-07-16	210.60	211.80	210.00	210.60	501,758
2021-07-15	213.00	213.60	210.20	210.40	868,643
2021-07-14	207.80	212.80	207.80	212.20	727,715
2021-07-13	208.80	214.80	208.80	212.40	499,980
2021-07-12	219.00	219.00	210.80	214.00	455,903
2021-07-09	208.00	215.00	208.00	213.80	927,986
2021-07-08	212.60	213.60	208.00	209.40	673,528
2021-07-07	215.00	215.40	211.60	215.40	608,082
2021-07-06	210.20	215.60	210.20	212.00	614,897
2021-07-05	213.00	215.60	211.60	215.40	660,575
2021-07-02	215.20	216.20	212.00	212.00	791,079
2021-07-01	214.40	216.00	211.80	212.80	592,996
2021-06-30	215.00	215.00	211.40	213.40	1,266,012
2021-06-29	215.60	215.60	210.40	214.60	1,438,869
2021-06-28	216.60	216.60	210.20	210.60	499,016
2021-06-25	217.60	217.60	211.20	212.60	703,874
2021-06-24	215.60	217.40	213.00	213.20	871,224
2021-06-23	215.40	217.20	215.20	216.20	904,044
2021-06-22	214.40	218.60	212.80	215.20	1,664,010
2021-06-21	212.60	214.60	208.80	213.60	1,156,995
2021-06-18	216.40	217.80	211.60	213.80	1,303,353
2021-06-17	216.60	220.80	216.00	216.80	1,175,510
2021-06-16	227.20	227.20	220.20	220.80	1,193,068
2021-06-15	231.00	233.80	223.60	225.00	1,507,998
2021-06-14	237.00	237.00	233.00	234.00	872,820
2021-06-11	235.80	235.80	232.00	232.20	542,914
2021-06-10	230.00	235.20	230.00	233.00	827,417
2021-06-09	228.80	235.40	228.80	234.40	709,171
2021-06-08	232.60	234.80	232.60	234.00	659,033
2021-06-07	231.40	234.40	231.20	232.60	759,591
2021-06-04	231.60	231.60	225.80	231.00	777,950
2021-06-03	232.80	232.80	224.20	226.20	488,081
2021-06-02	222.40	229.20	222.40	228.00	366,422
2021-06-01	233.80	233.80	227.00	227.60	897,218
2021-05-28	225.00	231.60	225.00	229.40	753,401
2021-05-27	225.00	231.80	225.00	229.00	3,760,585
2021-05-26	228.00	232.40	226.00	229.20	4,520,033
2021-05-25	228.40	229.60	223.20	224.00	987,757
2021-05-24	217.60	225.00	217.60	223.40	518,197
2021-05-21	217.20	222.80	217.20	222.00	441,658
2021-05-20	217.20	224.00	217.20	220.40	935,732
2021-05-19	224.80	224.80	218.60	222.20	499,435
2021-05-18	227.80	228.80	224.60	224.60	4,081,597
2021-05-17	229.00	229.00	221.80	225.60	1,857,359
2021-05-14	222.40	224.60	220.00	224.60	496,404
2021-05-13	217.40	220.40	214.40	220.00	1,707,657
2021-05-12	217.20	221.80	216.40	219.20	4,096,104
2021-05-11	226.00	226.00	216.00	217.20	973,288
2021-05-10	222.80	226.20	222.80	225.40	1,010,286
2021-05-07	220.00	223.20	218.80	222.60	1,072,141
2021-05-06	222.60	222.60	218.00	218.00	1,258,900
2021-05-05	218.20	220.80	218.00	219.80	536,489
2021-05-04	224.20	224.60	217.00	217.00	1,556,137
2021-04-30	220.00	223.20	220.00	220.80	1,810,695
2021-04-29	230.40	230.40	221.40	222.20	576,335
2021-04-28	234.00	234.00	225.00	225.00	719,096
2021-04-27	227.60	233.60	227.60	228.60	1,133,815
2021-04-26	229.60	235.80	228.40	232.40	1,846,095
2021-04-23	230.60	230.60	223.80	226.60	806,499
2021-04-22	226.20	229.20	222.40	225.60	565,802
2021-04-21	220.40	223.20	219.00	221.00	850,001
2021-04-20	224.80	230.00	220.60	220.60	1,147,383
2021-04-19	227.00	232.40	227.00	230.00	750,468
2021-04-16	229.60	231.40	228.20	230.40	999,655
2021-04-15	226.40	230.00	226.40	230.00	569,722
2021-04-14	233.80	233.80	226.00	227.80	743,834
2021-04-13	226.40	230.00	226.40	228.40	633,790
2021-04-12	229.60	229.60	225.60	226.00	598,226
2021-04-09	226.40	229.00	224.80	228.20	670,697
2021-04-08	228.00	228.00	222.80	225.80	618,723
2021-04-07	226.40	226.40	222.00	224.40	576,719
2021-04-06	221.80	226.40	221.20	221.20	517,843
2021-04-01	222.20	224.00	220.20	222.00	601,133
2021-03-31	226.00	226.00	220.00	220.20	1,646,827
2021-03-30	224.40	224.40	218.40	220.80	960,819
2021-03-29	227.60	227.60	218.60	219.60	1,457,473
2021-03-26	220.80	222.60	218.80	222.40	1,904,795
2021-03-25	213.60	218.40	213.20	217.60	880,144
2021-03-24	218.80	218.80	211.80	214.60	1,140,881
2021-03-23	216.00	217.00	213.00	213.80	601,859
2021-03-22	219.80	219.80	213.80	216.80	624,096
2021-03-19	212.00	218.80	210.60	215.40	1,272,863
2021-03-18	212.40	219.60	212.40	214.60	1,357,671
2021-03-17	219.60	220.40	214.80	216.80	1,548,580
2021-03-16	220.00	221.80	216.80	218.80	2,932,936
2021-03-15	231.80	231.80	219.40	219.40	4,100,301
2021-03-12	230.20	232.60	225.20	226.60	1,319,650
2021-03-11	245.00	246.60	233.80	235.60	4,009,537
2021-03-10	241.00	243.40	236.40	242.40	3,280,579
2021-03-09	234.40	243.60	234.40	241.20	2,165,320
2021-03-08	232.80	239.80	230.60	239.80	1,507,803
2021-03-05	225.20	231.60	224.60	231.00	2,974,909
2021-03-04	227.60	227.80	222.20	227.20	1,886,616
2021-03-03	222.40	227.00	221.80	224.60	1,450,521
2021-03-02	219.20	223.00	218.60	220.40	2,598,344
2021-03-01	218.40	220.00	216.80	220.00	994,385
2021-02-26	214.20	217.00	213.20	213.40	5,254,870
2021-02-25	222.00	222.40	217.40	218.80	754,495
2021-02-24	215.00	220.40	214.80	219.20	1,078,742
2021-02-23	213.40	216.80	212.40	215.40	3,605,464
2021-02-22	216.00	216.00	212.00	212.80	916,194
2021-02-19	210.60	216.20	210.60	215.00	628,114
2021-02-18	214.20	217.60	212.60	213.60	1,347,151
2021-02-17	229.00	229.00	214.40	216.00	1,637,594
2021-02-16	229.40	230.00	223.60	225.00	1,399,173
2021-02-15	226.60	230.00	224.20	228.80	1,400,009
2021-02-12	221.00	224.00	218.00	222.60	1,039,504
2021-02-11	216.40	220.60	216.40	220.40	1,670,555
2021-02-10	221.00	221.00	214.20	216.80	1,217,356
2021-02-09	214.00	219.80	214.00	219.80	837,497
2021-02-08	217.80	217.80	213.60	216.00	2,234,860
2021-02-05	215.00	217.60	214.60	215.00	1,353,093
2021-02-04	207.00	215.60	207.00	214.60	796,365
2021-02-03	211.40	214.40	210.00	212.00	1,178,335
2021-02-02	206.00	210.20	204.60	210.00	769,764
2021-02-01	203.00	211.00	203.00	205.80	1,380,875
2021-01-29	205.00	207.60	202.40	206.40	1,068,027
2021-01-28	211.40	211.40	203.40	209.80	1,217,237
2021-01-27	207.00	214.60	204.00	209.00	1,117,034
2021-01-26	212.40	212.40	207.20	210.40	874,767
2021-01-25	216.00	216.20	206.60	208.60	2,192,082
2021-01-22	208.40	214.00	207.60	213.40	1,706,607
2021-01-21	201.60	218.60	200.00	211.20	8,790,212
2021-01-20	196.60	200.40	196.60	196.80	1,218,972
2021-01-19	201.00	201.00	194.40	196.50	916,791
2021-01-18	201.00	201.00	194.50	196.80	1,059,599
2021-01-15	203.00	205.40	197.20	199.00	1,821,075
2021-01-14	205.60	205.60	200.80	202.40	1,237,971
2021-01-13	205.40	206.40	201.40	201.40	5,235,469
2021-01-12	204.80	207.20	203.20	206.20	2,873,054
2021-01-11	215.40	215.40	203.20	205.00	1,655,053
2021-01-08	213.20	215.20	209.20	210.40	3,552,872
2021-01-07	213.60	215.00	211.20	212.00	1,994,964
2021-01-06	208.00	212.60	205.00	212.40	862,620
2021-01-05	201.00	207.80	201.00	204.60	1,175,183
2021-01-04	210.20	211.60	202.00	202.80	2,192,869
2020-12-31	205.00	209.20	205.00	206.60	848,756
2020-12-30	203.40	210.00	202.40	209.00	1,584,231
2020-12-29	202.80	210.00	202.00	202.00	4,832,230
2020-12-24	205.60	208.40	199.00	199.40	1,537,693
2020-12-23	204.40	209.00	201.40	205.00	4,116,960
2020-12-22	212.80	215.80	205.40	207.60	1,303,156
2020-12-21	211.80	214.00	206.80	212.60	1,999,054
2020-12-18	217.60	217.60	212.20	216.60	1,303,219
2020-12-17	214.20	215.40	209.60	213.60	1,144,240
2020-12-16	204.80	211.80	204.80	210.40	1,574,442
2020-12-15	201.60	205.40	197.60	204.60	815,216
2020-12-14	189.60	201.20	189.60	199.30	1,715,274
2020-12-11	195.20	195.20	188.20	193.60	1,555,683
2020-12-10	199.30	199.30	191.30	193.70	1,200,812
2020-12-09	196.80	202.80	196.80	198.70	1,088,995
2020-12-08	204.40	204.40	197.30	199.50	1,048,030
2020-12-07	210.20	210.40	200.60	201.60	1,490,610
2020-12-04	213.80	215.20	209.80	210.00	2,009,698
2020-12-03	203.80	211.00	202.80	211.00	892,640
2020-12-02	204.40	210.00	203.00	208.40	1,603,367
2020-12-01	194.00	206.80	194.00	206.00	1,266,377
2020-11-30	192.30	198.30	192.30	194.80	2,164,221
2020-11-27	193.20	195.60	192.10	195.60	2,501,479
2020-11-26	197.20	202.40	194.40	197.10	769,831
2020-11-25	206.80	206.80	198.40	200.00	1,517,968
2020-11-24	204.00	210.80	203.40	204.60	1,667,030
2020-11-23	200.00	203.60	199.50	200.60	1,744,313
2020-11-20	194.90	201.00	194.90	198.70	923,815
2020-11-19	197.10	200.40	197.10	198.80	820,588
2020-11-18	194.10	200.00	192.00	199.90	1,265,985
2020-11-17	192.90	195.00	192.60	194.30	1,494,306
2020-11-16	191.50	195.50	189.40	192.80	1,438,354
2020-11-13	185.30	190.50	184.20	190.10	1,602,090
2020-11-12	185.00	187.70	183.60	186.30	1,656,873
2020-11-11	180.00	186.70	177.70	186.70	2,051,080
2020-11-10	173.40	180.00	173.10	177.30	3,083,636
2020-11-09	158.00	178.60	158.00	174.50	3,033,966
2020-11-06	157.90	159.40	153.70	157.80	1,501,942
2020-11-05	157.60	158.60	151.80	156.70	1,246,798
2020-11-04	156.00	156.60	152.50	156.60	1,034,592
2020-11-03	150.10	155.10	150.10	154.00	1,882,442
2020-11-02	157.10	157.10	144.00	147.80	4,501,741
2020-10-30	159.50	162.20	158.50	160.60	1,505,490
2020-10-29	163.00	166.50	160.70	161.50	3,184,572
2020-10-28	175.70	175.70	155.70	163.00	7,665,693
2020-10-27	181.10	181.10	174.70	178.90	2,044,860
2020-10-26	177.90	184.70	176.60	179.50	1,970,733
2020-10-23	173.00	179.30	171.40	179.20	1,894,383
2020-10-22	168.80	171.80	167.70	170.30	3,699,662
2020-10-21	166.70	170.20	164.10	169.00	1,659,782
2020-10-20	165.20	168.10	164.00	164.50	960,349
2020-10-16	165.20	165.20	161.70	162.80	3,030,064
2020-10-15	164.00	164.00	159.20	162.50	1,289,989
2020-10-14	161.30	164.60	157.90	164.00	1,012,194
2020-10-13	165.60	165.60	157.60	159.30	860,749
2020-10-12	164.00	166.70	161.60	163.60	1,057,448
2020-10-09	170.00	170.00	163.50	164.20	2,927,327
2020-10-08	162.00	170.60	162.00	168.60	1,591,072
2020-10-07	163.80	166.50	162.20	166.00	1,088,899
2020-10-06	161.50	163.80	160.00	163.80	687,903
2020-10-05	159.10	161.50	158.00	160.20	712,889
2020-10-02	159.00	159.00	153.50	157.70	1,045,252
2020-10-01	157.20	158.30	153.60	157.60	1,510,976
2020-09-30	150.00	156.00	149.40	156.00	2,205,882
2020-09-29	153.00	153.80	149.20	150.00	3,379,599
2020-09-28	148.40	154.10	148.00	154.00	727,381
2020-09-25	145.20	148.00	142.20	147.40	819,415
2020-09-24	146.10	146.40	142.80	145.00	1,921,948
2020-09-23	145.00	147.90	142.80	146.10	956,095
2020-09-22	146.50	146.50	139.80	143.60	1,960,215
2020-09-21	152.00	152.20	142.00	143.10	1,776,632
2020-09-18	157.00	157.80	152.50	152.90	2,846,695
2020-09-17	151.90	158.50	150.70	158.30	1,863,073
2020-09-16	151.20	153.90	151.20	153.90	1,713,941
2020-09-15	152.60	153.90	150.40	153.30	906,665
2020-09-14	154.00	155.00	149.70	152.00	6,134,688
2020-09-11	150.00	155.00	150.00	152.90	2,180,046
2020-09-10	149.00	155.80	147.70	147.25	918,949
2020-09-09	148.00	150.00	145.90	147.25	1,143,166
2020-09-08	150.00	150.30	146.50	149.70	1,469,442
2020-09-07	145.00	150.60	145.00	149.45	8,160,461
2020-09-04	147.00	149.00	144.40	144.90	1,718,079
2020-09-03	152.00	153.50	146.40	146.85	1,444,238
2020-09-02	148.00	154.50	148.00	151.20	1,190,142
2020-09-01	158.20	158.20	148.50	150.20	1,456,712
2020-08-28	153.00	155.90	152.00	154.40	1,525,843
2020-08-27	154.50	158.50	153.70	154.00	873,012
2020-08-26	154.90	156.80	153.30	155.65	666,412
2020-08-25	159.10	161.00	154.10	154.60	2,947,425
2020-08-24	154.00	158.10	153.40	155.95	1,715,329
2020-08-21	156.30	157.40	151.80	155.45	1,120,779
2020-08-20	156.80	159.10	155.20	156.45	864,705
2020-08-19	161.20	161.70	157.50	158.25	1,244,573
2020-08-18	168.00	168.00	160.10	161.70	1,329,049
2020-08-17	160.50	167.70	160.50	165.00	956,221
2020-08-14	169.20	170.30	163.00	164.30	1,215,691
2020-08-13	174.20	174.20	167.80	170.75	882,460
2020-08-12	167.30	173.80	163.50	170.70	5,193,599
2020-08-11	162.00	167.40	161.90	167.25	4,527,035
2020-08-10	162.50	166.90	159.10	159.70	1,167,362
2020-08-07	156.60	163.20	155.00	162.20	1,321,381
2020-08-06	163.40	168.40	157.70	160.05	1,396,788
2020-08-05	163.00	168.10	163.00	167.55	864,440
2020-08-04	161.10	162.80	159.00	161.65	1,080,775
2020-08-03	155.60	161.40	155.20	157.90	1,147,748
2020-07-31	167.60	167.60	159.20	159.50	568,354
2020-07-30	163.40	164.10	160.80	164.45	339,652
2020-07-29	165.70	166.30	162.90	164.45	568,954
2020-07-28	165.40	171.30	165.40	167.40	659,495
2020-07-27	167.60	167.60	164.00	166.75	1,230,118
2020-07-24	168.30	169.20	165.60	168.35	1,079,239
2020-07-23	171.50	171.50	168.80	169.15	2,897,987
2020-07-22	167.00	172.10	166.90	167.75	2,896,940
2020-07-21	175.00	175.00	166.90	170.30	2,281,612
2020-07-20	171.40	174.60	171.00	171.25	221,281
2020-07-17	170.00	172.50	169.00	171.25	727,362
2020-07-16	174.00	175.30	170.70	171.75	1,128,316
2020-07-15	180.80	180.80	173.00	175.00	593,252
2020-07-14	177.00	179.90	176.00	176.35	899,737
2020-07-13	182.00	186.00	179.00	180.55	589,161
2020-07-10	176.40	181.70	173.00	180.95	719,842
2020-07-09	183.30	183.50	177.70	178.40	3,662,222
2020-07-08	177.00	181.70	174.60	178.65	1,293,031
2020-07-07	189.50	189.50	177.30	178.55	878,712
2020-07-06	177.60	186.90	176.90	186.00	5,747,567
2020-07-03	182.00	182.00	172.80	172.90	2,206,817
2020-07-02	185.90	187.30	175.40	179.10	3,721,470
2020-07-01	182.80	187.10	180.80	183.80	855,425
2020-06-30	183.60	187.50	176.60	187.60	1,835,674
2020-06-29	182.20	188.00	178.60	180.75	462,627
2020-06-26	183.70	184.40	180.00	181.00	1,573,719
2020-06-25	178.00	182.40	176.40	180.90	562,092
2020-06-24	187.00	192.90	183.00	191.15	707,542
2020-06-23	192.70	194.60	189.70	191.15	639,184
2020-06-22	190.00	191.30	184.90	189.30	526,382
2020-06-19	189.30	192.90	188.00	188.05	547,769
2020-06-18	186.50	190.50	184.40	188.05	753,346
2020-06-17	190.30	195.70	186.80	194.60	588,113
2020-06-16	191.20	197.60	191.20	194.60	1,379,110
2020-06-15	184.00	188.10	181.70	186.90	1,362,984
2020-06-12	184.10	191.40	180.70	187.15	1,093,988
2020-06-11	194.60	194.60	186.10	187.40	1,417,627
2020-06-10	205.20	209.40	197.20	197.85	1,205,747
2020-06-09	215.20	215.60	200.60	205.00	1,927,386
2020-06-08	210.00	224.00	209.60	211.70	2,169,831
2020-06-05	198.10	210.60	198.10	208.80	1,715,647
2020-06-04	202.00	204.80	199.10	199.55	1,609,566
2020-06-03	196.90	203.00	195.60	201.60	2,641,026
2020-06-02	185.90	201.40	185.80	198.80	3,463,804
2020-06-01	186.20	190.80	181.80	184.30	2,198,982
2020-05-29	190.50	192.50	179.70	192.40	2,131,243
2020-05-28	200.20	200.20	191.70	192.40	2,217,019
2020-05-27	198.50	205.60	196.00	199.90	944,671
2020-05-26	189.50	201.60	189.50	199.90	1,659,896
2020-05-22	182.80	193.00	182.80	187.90	773,655
2020-05-21	189.50	192.00	187.10	187.90	956,367
2020-05-20	190.50	192.60	186.90	191.10	995,449
2020-05-19	193.20	195.80	190.10	191.65	1,192,633
2020-05-18	187.90	191.60	187.00	190.45	777,487
2020-05-15	177.90	186.20	177.90	182.95	1,096,463
2020-05-14	188.60	188.60	173.50	179.85	1,952,943
2020-05-13	190.00	192.00	184.10	184.75	1,383,303
2020-05-12	190.00	196.30	190.00	191.75	1,320,856
2020-05-11	204.00	204.80	191.40	192.15	1,417,190
2020-05-07	198.00	201.40	191.10	201.10	1,748,090
2020-05-06	197.60	205.80	197.60	198.40	1,337,048
2020-05-05	210.00	212.80	199.80	200.70	1,822,112
2020-05-04	205.00	211.00	201.20	207.80	2,081,985
2020-05-01	206.20	210.60	195.90	206.90	1,258,311
2020-04-30	208.80	210.80	198.90	204.90	1,553,888
2020-04-29	198.00	205.40	194.40	204.90	1,442,863
2020-04-28	199.50	199.50	191.70	195.10	1,828,944
2020-04-27	197.70	202.00	191.50	195.10	3,207,783
2020-04-24	194.00	202.60	186.50	193.05	3,382,095
2020-04-23	178.40	189.20	177.00	187.15	1,726,776
2020-04-22	169.50	177.90	169.10	170.25	758,933
2020-04-21	175.00	177.00	169.90	170.25	1,088,000
2020-04-20	177.90	180.20	174.70	178.30	1,147,599
2020-04-17	170.50	179.30	170.50	174.70	1,881,787
2020-04-16	165.00	171.10	161.60	165.35	1,533,524
2020-04-15	175.00	175.80	160.20	164.00	1,688,785
2020-04-14	193.40	195.00	177.00	190.60	1,387,886
2020-04-09	184.30	192.40	184.00	190.60	2,420,661
2020-04-08	168.30	181.60	166.50	179.90	1,673,945
2020-04-07	160.70	172.00	160.30	157.25	2,448,605
2020-04-06	152.00	161.50	151.50	150.15	2,400,082
2020-04-03	153.90	158.10	153.00	156.90	124,532
2020-04-03	153.90	158.10	148.40	150.15	770,822
2020-04-02	153.00	160.50	152.70	156.90	2,210,139
2020-04-02	153.00	160.50	152.70	155.00	1,350,064
2020-04-01	150.00	158.40	148.30	156.10	2,611,253
2020-04-01	150.00	158.40	148.30	154.30	1,741,981
2020-03-31	154.30	161.70	152.30	150.40	1,466,574
2020-03-30	147.10	153.40	146.00	147.60	1,909,330
2020-03-27	171.00	171.00	149.00	172.55	864,119
2020-03-26	163.50	165.70	156.40	162.90	991,640
2020-03-25	179.80	187.90	167.10	173.80	1,181,145
2020-03-24	151.70	165.30	151.70	148.00	804,909
2020-03-23	145.00	149.00	138.00	148.05	625,002
2020-03-20	152.30	161.40	150.60	149.05	648,283
2020-03-19	155.20	155.20	144.00	147.15	858,699
2020-03-18	148.20	148.20	135.60	148.40	362,981
2020-03-17	171.60	173.00	141.70	169.30	1,915,927
2020-03-16	183.00	183.00	158.50	189.00	2,074,233
2020-03-13	186.60	198.00	182.20	184.50	1,129,520
2020-03-12	198.60	199.70	189.60	205.90	764,416
2020-03-11	208.20	218.40	204.40	205.00	2,668,268
2020-03-10	214.00	221.60	204.40	208.80	1,476,303
2020-03-09	220.00	220.00	207.80	226.10	813,911
2020-03-06	232.40	232.60	222.60	226.10	3,279,396
2020-03-05	248.00	248.20	232.80	242.40	2,170,151
2020-03-04	255.00	255.00	234.20	253.30	2,363,805
2020-03-03	274.20	282.60	259.40	281.20	2,004,203
2020-03-02	280.40	286.20	274.40	277.00	1,296,061
2020-02-28	278.00	282.20	271.80	288.70	1,537,932
2020-02-27	302.20	302.20	285.20	300.70	793,808
2020-02-26	299.60	301.20	291.60	299.80	1,449,791
2020-02-25	310.40	310.40	299.40	307.10	511,090
2020-02-24	312.60	314.40	307.80	319.70	569,559
2020-02-21	321.80	323.00	319.40	319.70	723,660
2020-02-20	315.00	322.40	315.00	321.30	1,477,171
2020-02-19	310.20	320.00	310.20	318.40	903,184
2020-02-18	315.60	317.40	310.80	311.10	460,707
2020-02-17	319.00	320.00	315.80	317.00	2,801,259
2020-02-14	314.40	318.00	313.60	317.30	2,578,548
2020-02-13	311.00	314.40	306.20	312.30	2,377,012
2020-02-12	307.00	310.80	305.80	309.00	1,793,089
2020-02-11	298.00	306.60	298.00	305.30	3,253,032
2020-02-10	293.00	299.20	293.00	298.60	1,082,651
2020-02-07	300.00	300.00	293.00	295.80	1,235,694
2020-02-06	299.60	300.80	295.00	298.40	869,793
2020-02-05	296.80	299.20	291.00	297.20	2,967,004
2020-02-04	295.00	297.00	293.60	294.80	1,346,589
2020-02-03	293.60	293.60	289.80	292.00	906,514
2020-01-31	294.80	294.80	288.40	290.10	2,460,769
2020-01-30	293.20	293.20	288.60	290.10	449,218
2020-01-29	296.60	297.60	290.60	292.90	1,552,472
2020-01-28	288.60	294.00	288.60	292.80	677,432
2020-01-27	294.60	294.60	289.00	289.80	1,379,982
2020-01-24	293.00	298.00	290.80	295.70	1,561,386
2020-01-23	288.60	291.40	284.60	288.10	1,203,600
2020-01-22	287.00	290.80	285.20	286.80	1,752,196
2020-01-21	292.40	292.40	287.60	289.20	2,254,661
2020-01-20	293.00	294.80	289.80	291.00	2,030,181
2020-01-17	295.80	295.80	291.20	292.80	1,489,257
2020-01-16	295.00	298.20	291.80	294.00	3,154,438
2020-01-15	296.80	302.00	289.80	296.30	1,950,152
2020-01-14	307.40	308.00	299.00	299.90	2,849,192
2020-01-13	307.60	310.00	305.20	306.70	844,042
2020-01-10	307.00	308.60	303.20	304.00	1,390,752
2020-01-09	314.00	315.80	309.40	310.20	1,188,921
2020-01-08	316.00	319.60	312.60	314.80	1,053,447
2020-01-07	320.00	321.60	317.00	317.60	1,420,565
2020-01-06	316.80	320.60	315.20	317.40	1,099,004
2020-01-03	323.00	323.60	316.80	319.80	695,538
2020-01-02	316.20	323.00	315.20	321.80	1,186,488
2019-12-31	317.00	317.00	311.80	313.50	386,377
2019-12-30	309.80	315.60	309.80	314.80	1,173,393
2019-12-27	308.00	311.80	306.60	309.70	449,565
2019-12-24	304.20	308.00	302.40	306.90	150,475
2019-12-23	299.80	304.60	297.80	303.20	1,032,859
2019-12-20	295.40	300.00	294.40	298.40	1,160,948
2019-12-19	298.80	300.00	294.00	296.50	1,077,703
2019-12-18	293.00	296.20	292.60	295.00	2,304,250
2019-12-17	294.20	296.60	289.80	294.80	2,013,312
2019-12-16	277.80	298.40	277.80	293.50	2,674,114
2019-12-13	284.40	293.40	280.80	281.30	5,354,196
2019-12-12	261.00	269.60	261.00	268.80	734,086
2019-12-11	265.00	265.40	258.80	264.80	881,366
2019-12-10	268.40	269.60	263.40	264.70	861,065
2019-12-09	262.20	270.60	262.20	268.90	1,052,078
2019-12-06	264.80	265.00	261.80	262.40	406,954
2019-12-05	265.00	265.80	260.60	263.60	223,424
2019-12-04	257.60	264.80	257.40	263.60	810,086
2019-12-03	260.20	265.00	260.20	263.20	592,557
2019-12-02	261.00	265.40	257.20	263.60	1,003,313
2019-11-29	267.80	267.80	263.20	264.40	432,064
2019-11-28	266.00	267.60	263.20	267.10	3,407,378
2019-11-27	263.80	264.00	262.20	262.70	1,334,098
2019-11-26	255.40	265.20	255.40	263.50	1,901,495
2019-11-25	253.00	261.20	252.20	258.90	1,324,822
2019-11-22	247.20	252.40	247.20	251.30	1,148,671
2019-11-21	243.00	249.60	243.00	248.10	553,803
2019-11-20	250.00	250.00	246.00	247.50	579,850
2019-11-19	255.60	259.40	251.00	252.00	536,231
2019-11-18	257.60	260.00	257.20	259.00	687,985
2019-11-15	255.80	258.20	252.40	257.80	552,771
2019-11-14	255.60	256.00	253.00	253.40	270,752
2019-11-13	252.80	256.00	251.00	255.90	410,836
2019-11-12	256.00	256.00	251.40	254.20	280,554
2019-11-11	251.00	256.00	250.60	253.60	380,906
2019-11-08	256.00	256.00	252.60	252.70	350,732
2019-11-07	248.20	256.00	248.20	255.00	1,026,376
2019-11-06	252.00	252.00	248.40	249.40	1,137,483
2019-11-05	243.00	250.00	243.00	249.40	1,499,224
2019-11-04	245.40	245.60	242.60	244.60	395,494
2019-11-01	240.20	243.60	239.20	241.80	622,071
2019-10-31	245.80	245.80	240.60	241.60	475,026
2019-10-30	244.60	246.20	241.80	244.80	429,359
2019-10-29	246.40	247.00	244.20	244.60	167,646
2019-10-28	247.60	247.60	242.60	244.60	363,633
2019-10-25	245.60	248.00	242.40	246.40	504,971
2019-10-24	250.00	250.00	246.20	246.80	461,365
2019-10-23	250.00	250.40	245.20	249.40	611,275
2019-10-22	253.40	257.40	245.20	248.80	1,760,726
2019-10-21	257.00	262.40	257.00	258.70	828,578
2019-10-18	253.20	259.40	253.20	258.30	665,578
2019-10-17	257.20	265.40	253.00	256.30	2,593,406
2019-10-16	254.60	261.60	254.00	260.90	1,714,134
2019-10-15	252.40	261.20	251.00	250.40	1,064,362
2019-10-14	248.40	251.40	240.40	250.40	1,318,738
2019-10-11	231.00	253.40	229.60	253.20	1,709,659
2019-10-10	235.00	235.00	225.80	231.10	500,988
2019-10-09	233.20	233.20	230.00	231.10	375,254
2019-10-08	228.20	234.60	228.20	232.30	1,362,541
2019-10-07	233.00	233.40	229.00	232.80	290,496
2019-10-04	227.40	232.20	224.60	231.60	1,881,023
2019-10-03	227.80	230.40	225.00	226.80	524,586
2019-10-02	231.20	233.80	228.60	229.40	352,451
2019-10-01	236.20	239.00	233.40	234.00	835,627
2019-09-30	238.20	238.20	234.40	235.50	303,386
2019-09-27	238.80	238.80	234.20	236.60	329,002
2019-09-26	235.20	235.60	231.40	234.50	616,587
2019-09-25	237.60	237.60	231.00	232.20	1,937,224
2019-09-24	236.80	237.20	233.80	234.30	503,570
2019-09-23	236.80	236.80	232.40	234.30	524,639
2019-09-20	231.80	236.00	231.40	235.80	916,898
2019-09-19	230.00	231.00	225.20	230.70	673,348
2019-09-18	223.20	229.80	223.20	227.20	452,362
2019-09-17	228.80	229.40	224.60	227.20	797,243
2019-09-16	231.80	231.80	228.60	229.60	442,464
2019-09-13	222.40	231.40	221.60	231.00	751,000
2019-09-12	222.60	223.20	218.60	222.30	692,322
2019-09-11	220.20	222.40	218.40	221.80	571,475
2019-09-10	217.00	219.00	217.00	217.70	511,007
2019-09-09	219.00	219.60	215.80	217.10	407,040
2019-09-06	219.00	219.00	215.80	218.00	377,874
2019-09-05	216.20	218.40	214.60	217.80	407,093
2019-09-04	216.40	218.60	215.40	216.50	452,275
2019-09-03	217.00	217.00	213.20	214.60	394,037
2019-09-02	213.60	214.80	213.00	213.80	629,312
2019-08-30	213.20	215.00	212.60	212.70	329,974
2019-08-29	209.20	212.60	209.20	211.10	627,953
2019-08-28	210.00	212.20	209.60	211.10	290,698
2019-08-27	214.80	214.80	210.20	212.90	1,248,721
2019-08-23	214.80	215.20	211.60	210.50	324,419
2019-08-22	212.00	212.00	210.20	210.50	423,344
2019-08-21	211.80	213.00	210.40	211.30	476,954
2019-08-20	212.20	212.80	208.80	210.40	343,119
2019-08-19	209.00	211.60	208.20	210.20	451,524
2019-08-16	212.60	212.60	208.20	209.00	605,286
2019-08-15	218.40	218.40	207.00	208.60	921,800
2019-08-14	219.60	220.00	218.20	218.70	1,203,394
2019-08-13	216.00	219.00	213.80	218.40	1,199,554
2019-08-12	221.00	221.00	215.00	215.40	1,937,172
2019-08-09	220.80	221.80	218.80	221.00	1,112,965
2019-08-08	220.40	221.00	217.40	221.00	911,840
2019-08-07	215.00	219.80	215.00	217.90	740,642
2019-08-06	213.80	216.80	211.20	216.20	851,352
2019-08-05	213.00	215.60	208.40	211.70	1,189,484
2019-08-02	225.20	225.20	212.20	213.90	1,144,561
2019-08-01	227.20	229.80	223.40	224.20	933,344
2019-07-31	236.80	236.80	226.20	230.80	1,441,950
2019-07-30	236.20	236.20	230.80	231.40	678,525
2019-07-29	237.00	237.00	232.00	233.80	605,072
2019-07-26	234.80	234.80	231.20	231.60	488,931
2019-07-25	235.20	235.20	230.60	233.50	918,107
2019-07-24	238.80	238.80	234.20	234.60	366,527
2019-07-23	239.40	239.40	234.60	234.80	629,929
2019-07-22	232.60	240.20	232.60	235.20	382,216
2019-07-19	234.60	240.20	234.60	238.30	321,207
2019-07-18	238.80	238.80	235.60	237.30	1,417,423
2019-07-17	238.40	239.40	235.80	236.40	638,751
2019-07-16	238.00	239.40	236.80	238.90	409,713
2019-07-15	236.80	239.80	236.60	237.80	2,269,551
2019-07-12	234.40	240.20	234.40	236.80	1,851,273
2019-07-11	241.40	241.40	235.80	237.70	1,093,728
2019-07-10	242.00	242.00	235.20	238.80	653,579
2019-07-09	241.20	241.20	233.80	237.20	3,557,274
2019-07-08	241.00	241.60	235.00	236.70	555,770
2019-07-05	243.60	243.60	236.80	239.30	1,934,531
2019-07-04	242.40	243.80	239.40	240.70	314,234
2019-07-03	244.40	244.40	240.60	242.10	544,085
2019-07-02	246.60	247.00	241.60	242.30	989,438
2019-07-01	245.60	246.80	243.00	245.90	525,151
2019-06-28	239.00	243.00	238.60	242.60	904,975
2019-06-27	245.60	245.60	238.00	238.00	533,366
2019-06-26	243.60	244.60	239.60	240.20	376,550
2019-06-25	246.80	248.00	243.00	243.20	445,053
2019-06-24	250.80	250.80	245.40	245.80	595,266
2019-06-21	248.40	250.20	244.80	248.70	832,812
2019-06-20	248.00	249.60	246.40	248.70	855,136
2019-06-19	249.00	249.00	245.40	245.60	577,206
2019-06-18	247.60	247.80	243.60	247.50	737,095
2019-06-17	248.40	248.40	245.60	247.00	434,842
2019-06-14	246.60	247.20	244.80	246.40	508,262
2019-06-13	242.60	246.20	240.20	245.70	1,271,923
2019-06-12	239.40	239.40	236.80	238.50	584,868
2019-06-11	242.60	242.60	238.00	239.30	617,585
2019-06-10	242.80	242.80	237.60	239.50	342,562
2019-06-07	242.40	242.40	236.40	237.50	662,676
2019-06-06	243.80	243.80	235.60	237.30	335,796
2019-06-05	236.20	240.40	236.20	238.00	359,881
2019-06-04	232.40	236.40	232.40	235.60	772,465
2019-06-03	238.00	238.00	233.20	235.00	381,442
2019-05-31	239.60	240.20	237.60	238.80	257,992
2019-05-30	238.60	239.80	237.60	238.80	1,088,273
2019-05-29	242.20	242.20	236.00	236.50	564,396
2019-05-28	245.00	246.00	241.60	241.90	922,892
2019-05-24	247.00	250.00	241.80	242.20	637,918
2019-05-23	251.00	251.60	244.00	249.40	913,391
2019-05-22	251.60	251.60	246.00	246.20	807,115
2019-05-21	251.20	251.40	247.80	249.70	1,496,366
2019-05-20	248.00	249.40	244.00	248.60	1,055,140
2019-05-17	248.00	248.00	245.60	246.60	357,557
2019-05-16	246.20	250.60	246.00	247.20	539,383
2019-05-15	249.80	250.00	246.60	247.20	681,102
2019-05-14	248.40	250.00	245.00	249.20	1,450,147
2019-05-13	249.20	249.20	245.40	246.10	814,954
2019-05-10	250.20	252.00	248.40	248.70	535,407
2019-05-09	253.20	254.20	248.40	248.50	893,863
2019-05-08	257.80	261.00	254.80	259.60	1,120,776
2019-05-07	259.20	259.80	254.80	255.40	1,485,725
2019-05-03	261.80	261.80	256.00	258.40	2,128,933
2019-05-02	261.80	263.80	258.00	262.00	697,369
2019-05-01	263.40	264.40	260.40	260.60	525,764
2019-04-30	256.60	262.20	256.00	259.70	1,193,871
2019-04-29	260.40	261.40	256.80	259.00	1,468,850

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

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

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