Ishr Msci Na Share History

Ishr Msci Na Share Price history. The following table shows end-of-day data IDNA historical share prices for Ishr Msci Na, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-15	129.33	129.99	129.31	130.04	2,808
2026-04-14	127.94	128.94	127.91	129.06	10,873
2026-04-13	125.86	126.00	125.85	126.63	30
2026-04-10	126.55	126.95	126.55	126.90	1,388
2026-04-09	125.88	125.88	125.78	125.96	259
2026-04-08	126.08	126.36	126.08	125.51	38
2026-04-07	122.49	122.95	122.02	121.87	6,563
2026-04-06	122.28	122.28	122.28	122.28	0
2026-04-03	122.28	122.28	122.28	122.28	0
2026-04-02	120.67	122.69	120.25	122.28	8,276
2026-04-01	122.29	122.53	121.76	122.53	4,264
2026-03-31	118.64	119.78	118.64	119.52	3,222
2026-03-30	118.72	119.55	118.65	118.76	7,091
2026-03-27	120.78	120.81	119.21	119.17	1,774
2026-03-26	121.75	122.08	121.38	121.10	5,810
2026-03-25	122.66	122.99	122.39	122.53	7,088
2026-03-24	122.40	122.40	121.70	122.24	4,197
2026-03-23	119.70	123.86	119.70	121.85	15,817
2026-03-20	122.86	122.86	121.62	121.65	2,687
2026-03-19	122.79	122.79	121.89	122.30	3,168
2026-03-18	124.35	124.39	124.32	124.23	972
2026-03-17	124.28	125.31	124.28	125.03	393
2026-03-16	123.92	124.22	123.88	124.28	251
2026-03-13	123.70	124.94	123.70	123.69	1,945
2026-03-12	125.49	125.55	125.08	124.63	1,510
2026-03-11	126.25	126.54	125.88	125.68	1,010
2026-03-10	126.67	126.91	125.87	126.86	4,631
2026-03-09	123.52	125.06	123.50	124.99	9,513
2026-03-06	127.14	127.15	125.28	125.69	715
2026-03-05	127.51	127.95	127.00	126.59	2,791
2026-03-04	126.41	127.79	126.33	127.65	4,934
2026-03-03	126.56	126.56	125.04	125.93	6,780
2026-03-02	126.03	127.39	126.01	127.39	6,366
2026-02-27	128.31	128.31	127.70	127.69	2,766
2026-02-26	128.99	129.17	127.87	128.34	3,947
2026-02-25	128.15	128.75	128.15	128.75	6,540
2026-02-24	127.11	127.74	126.72	127.73	5,591
2026-02-23	127.71	128.12	126.70	127.14	1,647
2026-02-20	127.84	128.09	127.17	127.82	12,932
2026-02-19	128.04	128.04	127.26	127.65	3,448
2026-02-18	127.34	128.21	127.32	128.21	2,052
2026-02-17	126.66	127.04	125.88	126.89	73,026
2026-02-16	127.29	127.49	126.85	126.85	19,928
2026-02-13	126.73	127.30	126.40	127.29	12,312
2026-02-12	129.40	129.40	128.34	127.23	38,495
2026-02-11	129.25	129.83	129.00	128.78	3,478
2026-02-10	129.27	129.63	129.04	129.41	24,440
2026-02-09	128.62	129.30	128.37	129.28	113
2026-02-06	125.86	127.88	125.86	127.88	4,385
2026-02-05	127.70	127.70	125.67	126.48	13,458
2026-02-04	128.38	128.45	127.90	127.97	38,450
2026-02-03	129.64	129.72	128.48	128.43	62,335
2026-02-02	127.40	129.27	127.40	129.27	599
2026-01-30	128.20	128.92	128.20	128.62	6,851
2026-01-29	130.12	130.12	128.21	128.26	860
2026-01-28	130.17	130.17	129.98	129.76	1,090
2026-01-27	129.50	129.81	129.31	129.81	1,786
2026-01-26	128.49	129.20	128.32	129.20	204
2026-01-23	128.26	128.67	128.26	128.57	98
2026-01-22	128.19	128.67	128.19	128.62	117
2026-01-21	126.79	127.61	126.19	127.60	2,529
2026-01-20	127.30	127.54	126.74	127.54	10,724
2026-01-19	127.76	127.82	127.68	127.69	403
2026-01-16	129.48	129.52	129.10	129.19	345
2026-01-15	128.90	129.59	128.90	129.58	1,325
2026-01-14	128.94	128.94	128.50	128.52	421
2026-01-13	129.54	129.70	129.14	129.27	2,128
2026-01-12	128.72	128.72	128.72	129.42	30
2026-01-09	128.61	129.08	128.61	129.18	3,226
2026-01-08	128.38	128.50	128.26	128.46	167
2026-01-07	128.94	129.13	128.84	129.03	1,838
2026-01-06	128.46	128.61	128.16	128.55	1,022
2026-01-05	127.49	128.45	127.49	128.46	2,509
2026-01-02	127.90	127.90	127.00	127.13	325
2026-01-01	127.92	127.92	127.92	127.92	0
2025-12-31	127.81	127.81	127.80	127.92	20
2025-12-30	128.15	128.23	128.15	128.31	103
2025-12-29	128.55	128.55	128.05	128.07	314
2025-12-26	128.26	128.26	128.26	128.26	0
2025-12-25	128.26	128.26	128.26	128.26	0
2025-12-24	128.18	128.33	128.18	128.26	83
2025-12-23	127.69	127.75	127.61	128.00	1,173
2025-12-22	127.13	127.74	127.13	127.74	476
2025-12-19	125.97	126.85	125.90	126.72	1,200
2025-12-18	125.13	126.39	125.13	126.33	467
2025-12-17	126.25	126.59	125.23	125.23	3,998
2025-12-16	125.91	126.70	125.91	125.93	4,192
2025-12-15	126.99	127.22	126.99	126.91	781
2025-12-12	128.14	128.14	126.42	126.42	148,256
2025-12-11	127.48	127.48	126.89	127.42	257
2025-12-10	127.18	127.26	126.98	127.26	2,477
2025-12-09	127.39	127.43	127.08	127.49	5,388
2025-12-08	127.93	127.94	127.47	127.35	983
2025-12-05	127.73	127.73	127.65	127.65	1,599
2025-12-04	127.29	127.56	127.29	127.26	104
2025-12-03	127.07	127.16	126.76	126.99	1,350
2025-12-02	126.93	127.13	126.58	126.58	19,103
2025-12-01	126.32	126.66	126.32	126.73	4,242
2025-11-28	126.82	127.03	126.68	127.03	2,066
2025-11-27	126.54	126.55	126.49	126.55	15
2025-11-26	126.00	126.68	125.95	126.68	1,545
2025-11-25	124.40	124.40	123.58	124.68	214
2025-11-24	122.74	123.47	122.71	124.17	2,238
2025-11-21	121.61	121.99	120.89	121.92	4,042
2025-11-20	124.79	125.18	124.79	124.20	268
2025-11-19	122.96	123.38	122.96	123.13	4,373
2025-11-18	123.14	123.14	122.12	123.04	1,123
2025-11-17	125.61	125.69	124.58	124.68	3,785
2025-11-14	123.56	125.34	123.36	125.34	3,251
2025-11-13	127.34	127.35	126.23	125.72	1,542
2025-11-12	127.37	127.46	127.06	127.06	633
2025-11-11	126.59	126.59	126.33	126.40	121
2025-11-10	125.99	126.20	125.76	125.76	1,303
2025-11-07	124.77	124.77	123.37	123.37	1,234
2025-11-06	125.80	126.43	124.94	124.93	2,082
2025-11-05	126.22	126.22	126.22	126.22	918
2025-11-04	126.00	126.39	125.82	126.18	4,946
2025-11-03	127.04	127.70	126.91	127.05	10,670
2025-10-31	127.49	127.55	126.78	126.92	46,457
2025-10-30	127.68	127.68	126.83	127.48	5,471
2025-10-29	128.23	128.31	128.12	128.17	2,361
2025-10-28	127.44	127.84	127.44	127.84	2,607
2025-10-27	127.13	127.22	127.13	127.23	837
2025-10-24	125.52	126.22	125.41	126.22	1,450
2025-10-23	124.63	124.82	124.63	124.82	1,336
2025-10-22	125.25	125.25	124.51	124.32	1,090
2025-10-21	124.94	125.14	124.85	125.07	1,035
2025-10-20	124.23	124.79	124.23	124.96	5,217
2025-10-17	121.77	123.44	121.76	122.76	12,084
2025-10-16	124.35	124.39	124.17	124.11	1,008
2025-10-15	124.07	124.66	124.07	124.50	3,065
2025-10-14	122.50	122.50	122.21	123.01	3,451
2025-10-13	123.40	123.54	122.84	123.51	4,777
2025-10-10	125.11	125.26	124.14	123.49	5,991
2025-10-09	125.51	125.51	124.90	124.90	3,816
2025-10-08	124.77	125.22	124.77	125.31	780
2025-10-07	125.14	125.14	125.05	124.71	1,657
2025-10-06	125.16	125.22	125.02	125.13	1,147
2025-10-03	125.19	125.22	124.91	125.23	2,012
2025-10-02	124.66	124.91	124.66	124.41	78
2025-10-01	124.08	124.08	123.84	124.20	2,929
2025-09-30	123.60	123.61	123.51	123.54	1,624
2025-09-29	123.92	124.11	123.79	123.76	1,931
2025-09-26	122.69	123.10	122.69	123.10	504
2025-09-25	123.31	123.34	122.30	122.64	9,487
2025-09-24	123.91	123.96	123.56	123.56	2,264
2025-09-23	124.42	124.42	124.32	124.29	826
2025-09-22	123.69	124.08	123.48	124.06	31,745
2025-09-19	123.44	123.60	123.28	123.28	1,062
2025-09-18	123.27	123.58	123.26	123.49	3,225
2025-09-17	122.68	122.68	122.52	122.60	2,416
2025-09-16	122.97	122.97	122.63	122.63	1,850
2025-09-15	122.32	122.75	122.32	122.77	702
2025-09-12	122.20	122.29	122.19	122.27	3,062
2025-09-11	121.50	122.34	121.50	122.34	991
2025-09-10	121.50	121.81	121.49	121.57	1,162
2025-09-09	121.06	121.06	120.95	120.84	300
2025-09-08	120.81	120.97	120.81	120.97	1,507
2025-09-05	121.22	121.36	119.99	120.30	3,009
2025-09-04	119.96	120.15	119.95	120.33	882
2025-09-03	119.50	119.81	119.50	119.66	8,474
2025-09-02	119.41	119.41	118.44	118.55	12,978
2025-09-01	120.01	120.25	119.99	120.25	805
2025-08-29	120.53	120.53	119.93	119.93	1,373
2025-08-28	120.45	120.45	120.39	120.35	701
2025-08-27	120.04	120.28	120.03	120.28	2,335
2025-08-26	119.34	119.57	119.34	119.53	3,419
2025-08-25	120.21	120.21	120.21	120.21	0
2025-08-22	118.51	119.72	118.51	120.21	5,330
2025-08-21	118.60	118.60	118.22	118.54	4,588
2025-08-20	118.76	118.76	117.87	118.37	1,891
2025-08-19	119.46	119.57	119.14	119.26	904
2025-08-18	119.60	119.76	119.49	119.49	1,524
2025-08-15	120.07	120.07	119.66	119.66	1,245
2025-08-14	119.85	119.99	119.63	119.63	1,851
2025-08-13	119.74	119.92	119.65	119.76	1,067
2025-08-12	118.53	119.26	118.53	119.18	4,178
2025-08-11	118.86	118.92	118.86	118.60	401
2025-08-08	118.53	118.53	118.40	118.38	1,161
2025-08-07	118.33	118.48	117.79	117.79	2,375
2025-08-06	117.48	117.74	117.22	117.73	482
2025-08-05	117.81	117.83	116.93	116.93	4,024
2025-08-04	116.24	116.24	116.24	117.09	8
2025-08-01	117.30	117.30	115.34	115.62	8,721
2025-07-31	119.36	119.36	118.77	118.45	4,325
2025-07-30	118.36	118.51	118.26	118.26	1,931
2025-07-29	118.72	118.81	118.25	118.23	2,443
2025-07-28	118.98	118.98	118.64	118.56	7,933
2025-07-25	118.25	118.37	118.16	118.37	34,817
2025-07-24	118.11	118.30	118.04	118.28	884
2025-07-23	117.41	117.61	117.31	117.44	4,138
2025-07-22	117.09	117.09	116.60	116.86	2,224
2025-07-21	117.18	117.49	117.15	117.53	1,855
2025-07-18	117.14	117.14	116.89	116.90	7,074
2025-07-17	116.28	116.69	116.28	116.69	33,855
2025-07-16	115.54	115.93	115.46	115.65	1,819
2025-07-15	116.67	116.84	116.31	116.31	2,206
2025-07-14	115.58	116.17	115.58	116.17	1,093
2025-07-11	116.22	116.22	115.70	116.07	2,318
2025-07-10	116.06	116.42	116.01	116.42	22,515
2025-07-09	115.56	115.86	115.56	115.83	1,650
2025-07-08	115.75	115.79	115.42	115.42	5,915
2025-07-07	115.94	116.08	115.92	115.82	1,386
2025-07-04	116.10	116.10	116.10	115.79	1,777
2025-07-03	115.70	116.50	115.60	116.50	3,671
2025-07-02	115.43	115.43	114.86	115.32	6,312
2025-07-01	114.92	114.95	114.80	114.95	3,124
2025-06-30	115.00	115.00	114.87	114.87	643
2025-06-27	114.42	114.58	114.42	114.60	411
2025-06-26	113.35	113.51	113.35	113.67	2,303
2025-06-25	113.12	113.28	112.99	112.99	466
2025-06-24	112.87	112.99	112.25	112.89	21,617
2025-06-23	110.58	111.36	110.58	111.13	1,552
2025-06-20	110.82	111.52	110.74	111.00	13,437
2025-06-19	110.74	110.74	109.88	110.11	1,612
2025-06-18	111.42	111.42	111.18	111.55	251
2025-06-17	111.36	111.74	111.29	111.58	5,300
2025-06-16	111.36	111.92	111.36	112.11	10,131
2025-06-13	110.66	111.47	110.60	111.58	19,076
2025-06-12	111.46	112.07	111.32	111.94	7,087
2025-06-11	111.98	112.42	111.98	112.42	2
2025-06-10	111.52	111.85	111.52	111.85	0
2025-06-09	111.53	111.59	111.45	111.52	1,308
2025-06-06	111.01	111.01	110.91	111.40	2,266
2025-06-05	111.31	111.53	111.08	111.53	2,368
2025-06-04	111.08	111.29	111.02	111.21	191
2025-06-03	110.03	110.30	109.76	110.81	2,482
2025-06-02	109.15	109.66	109.15	109.62	22,289
2025-05-30	109.44	109.67	109.22	109.69	4,390
2025-05-29	111.22	111.47	109.79	109.98	1,222
2025-05-28	109.88	110.00	109.76	109.76	1,075
2025-05-27	109.17	109.64	109.17	109.63	3,444
2025-05-26	107.84	107.84	107.84	107.84	0
2025-05-23	108.55	108.55	106.70	107.84	11,103
2025-05-22	108.74	108.83	108.01	108.65	8,105
2025-05-21	109.81	109.81	109.80	110.09	1,134
2025-05-20	110.39	110.44	110.30	110.34	3,435
2025-05-19	109.30	110.22	109.29	110.13	3,563
2025-05-16	109.72	110.07	109.64	109.91	8,192
2025-05-15	109.03	109.47	108.85	109.47	2,150
2025-05-14	109.39	109.39	109.09	109.31	138
2025-05-13	109.36	109.36	109.36	109.36	982
2025-05-12	107.89	108.22	107.60	107.73	15,125
2025-05-09	105.17	105.63	105.17	104.99	5,992
2025-05-08	105.24	105.69	105.12	105.42	7,915
2025-05-07	104.46	104.66	103.92	104.02	5,105
2025-05-06	104.51	104.66	103.68	104.49	18,395
2025-05-05	104.65	104.65	104.65	104.65	10,540
2025-05-02	104.50	105.23	104.23	105.12	8,970
2025-05-01	104.40	104.83	104.00	104.78	2,801
2025-04-30	102.95	102.97	101.03	102.17	13,192
2025-04-29	102.79	102.82	102.53	102.55	2,635
2025-04-28	102.08	102.84	101.87	101.87	4,705
2025-04-25	102.34	102.36	101.27	101.69	16,307
2025-04-24	99.39	100.98	98.96	100.98	20,324
2025-04-23	99.67	101.23	99.66	100.30	15,414
2025-04-22	96.95	97.52	96.43	97.73	38,042
2025-04-21	98.07	98.07	98.07	98.07	0
2025-04-18	98.07	98.07	98.07	98.07	0
2025-04-17	98.58	98.92	97.70	98.07	9,451
2025-04-16	98.52	99.76	98.38	99.12	28,375
2025-04-15	100.04	100.62	100.01	100.37	8,512
2025-04-14	100.24	100.93	99.90	100.15	9,681
2025-04-11	98.27	98.49	96.62	96.91	40,851
2025-04-10	100.42	100.56	97.12	97.12	12,612
2025-04-09	92.20	92.68	90.63	92.54	8,450
2025-04-08	95.06	97.21	94.69	95.55	13,727
2025-04-07	89.27	92.40	89.26	92.30	18,644
2025-04-04	99.38	99.40	95.83	95.84	12,857
2025-04-03	101.61	102.03	100.32	100.57	17,099
2025-04-02	103.90	104.65	103.00	104.65	6,578
2025-04-01	103.62	104.05	103.14	103.98	7,040
2025-03-31	102.32	102.46	101.54	102.50	6,990
2025-03-28	104.81	104.99	103.38	103.38	7,995
2025-03-27	105.58	105.90	105.27	105.60	5,968
2025-03-26	106.75	106.93	106.02	106.02	14,646
2025-03-25	106.40	106.68	106.37	106.67	4,902
2025-03-24	105.64	106.56	105.64	106.45	17,355
2025-03-21	104.28	104.39	103.72	104.37	7,907
2025-03-20	105.31	105.52	104.13	104.76	13,273
2025-03-19	103.99	104.66	103.88	104.61	10,442
2025-03-18	104.64	105.13	103.63	103.81	10,237
2025-03-17	103.42	104.56	103.42	104.20	56,900
2025-03-14	102.46	102.80	102.46	103.54	15,824
2025-03-13	103.26	103.42	102.18	102.31	7,106
2025-03-12	103.90	104.81	102.85	103.74	3,641
2025-03-11	103.89	104.12	102.51	102.98	1,736
2025-03-10	106.17	106.17	104.47	104.47	4,957
2025-03-07	106.38	106.57	105.12	105.12	56,280
2025-03-06	107.65	107.65	106.44	107.45	5,823
2025-03-05	107.47	107.87	106.36	106.36	13,956
2025-03-04	108.02	108.12	105.99	106.20	12,086
2025-03-03	110.52	110.76	109.83	109.85	8,581
2025-02-28	108.66	108.86	108.28	108.70	1,768
2025-02-27	110.60	110.98	109.50	110.30	5,329
2025-02-26	110.55	111.02	110.27	111.02	6,350
2025-02-25	110.40	110.82	109.42	109.42	6,391
2025-02-24	111.80	111.89	110.79	111.31	2,837
2025-02-21	113.29	113.37	112.55	112.69	13,429
2025-02-20	113.48	113.63	112.89	112.89	18,968
2025-02-19	113.64	113.69	113.40	113.50	140
2025-02-18	113.70	113.72	113.39	113.41	7,063
2025-02-17	113.53	113.53	113.41	113.53	1,113
2025-02-14	113.38	113.43	113.27	113.39	1,505
2025-02-13	112.26	112.88	112.19	112.86	42,487
2025-02-12	112.43	112.44	111.33	111.72	1,642
2025-02-11	112.00	112.43	111.97	112.43	5,396
2025-02-10	112.25	112.39	112.22	112.33	2,137
2025-02-07	112.64	112.89	112.11	112.11	5,968
2025-02-06	112.62	112.68	112.49	112.60	12,050
2025-02-05	111.34	111.85	111.34	111.85	3,793
2025-02-04	111.05	111.89	110.81	111.89	49,350
2025-02-03	109.92	111.16	109.92	111.04	3,564
2025-01-31	112.85	113.24	112.85	113.23	1,810
2025-01-30	112.44	112.66	111.87	112.12	9,647
2025-01-29	112.43	112.43	111.93	111.95	661
2025-01-28	111.79	111.79	111.05	111.77	6,222
2025-01-27	111.12	111.24	109.64	110.85	12,288
2025-01-24	113.19	113.38	113.19	113.31	4,980
2025-01-23	112.45	112.90	112.45	112.90	1,067
2025-01-22	112.29	112.80	112.29	112.80	8,282
2025-01-21	111.23	111.73	111.15	111.68	11,952
2025-01-20	111.09	111.53	110.77	111.49	3,732
2025-01-17	110.62	111.17	110.59	111.14	7,067
2025-01-16	110.18	110.62	109.98	110.20	18,561
2025-01-15	109.70	109.73	109.53	109.53	1,285
2025-01-14	108.40	108.58	107.78	107.90	3,892
2025-01-13	107.43	107.43	106.82	107.17	4,657
2025-01-10	109.20	109.45	107.58	107.65	6,869
2025-01-09	109.08	109.26	109.08	109.22	1,091
2025-01-08	109.50	109.63	108.84	109.29	16,763
2025-01-07	110.54	110.95	110.12	110.10	39,596
2025-01-06	110.04	111.28	110.04	111.28	8,637
2025-01-03	108.85	109.57	108.78	109.57	2,010
2025-01-02	109.34	109.85	108.83	109.10	9,963
2025-01-01	109.62	109.62	109.62	109.62	0
2024-12-31	109.52	109.57	109.52	109.62	404
2024-12-30	110.00	110.12	109.08	109.18	1,694
2024-12-27	111.31	111.56	110.22	110.22	3,843
2024-12-26	110.49	110.49	110.49	110.49	0
2024-12-25	110.49	110.49	110.49	110.49	0
2024-12-24	110.41	110.49	110.41	110.49	209
2024-12-23	109.90	109.91	109.68	109.68	5,740
2024-12-20	108.18	109.84	107.53	109.91	3,640
2024-12-19	108.89	109.71	108.89	109.23	6,702
2024-12-18	112.10	112.26	111.79	112.15	23,364
2024-12-17	112.11	112.11	111.83	112.01	5,394
2024-12-16	112.08	112.43	112.02	112.41	5,924
2024-12-13	112.31	112.50	111.80	112.05	106,816
2024-12-12	112.61	112.61	112.39	112.51	4,714
2024-12-11	112.40	112.89	112.40	112.89	75
2024-12-10	112.27	112.42	112.27	112.29	203
2024-12-09	113.16	113.16	112.49	112.61	4,725
2024-12-06	112.83	113.19	112.73	113.12	98,243
2024-12-05	113.09	113.09	112.97	113.01	149
2024-12-04	112.40	112.77	112.40	112.77	1,717
2024-12-03	112.25	112.25	112.05	112.11	623
2024-12-02	111.89	112.14	111.77	112.11	183,126
2024-11-29	111.68	111.98	111.50	111.98	25,969
2024-11-28	111.46	111.55	111.36	111.55	2,577
2024-11-27	111.64	111.79	111.23	111.29	890
2024-11-26	111.03	111.49	111.03	111.49	2,656
2024-11-25	111.24	111.64	111.24	111.29	954
2024-11-22	110.54	110.57	110.15	110.63	399
2024-11-21	109.49	110.39	109.33	110.25	7,240
2024-11-20	109.93	109.98	108.87	108.84	640
2024-11-19	109.14	109.26	108.08	109.37	15,987
2024-11-18	109.28	109.33	108.81	109.33	35,053
2024-11-15	109.50	109.60	108.75	108.83	5,625
2024-11-14	110.18	111.04	110.18	110.68	5,808
2024-11-13	110.90	111.03	110.85	111.03	1,009
2024-11-12	111.02	111.04	110.85	110.85	1,428
2024-11-11	111.09	111.54	110.77	111.24	1,424
2024-11-08	110.56	110.78	110.22	110.77	21,616
2024-11-07	109.71	110.32	109.70	110.30	3,964
2024-11-06	109.39	109.39	108.68	108.97	406
2024-11-05	105.75	106.62	105.70	106.62	1,576
2024-11-04	105.93	105.95	105.75	105.75	6,655
2024-11-01	105.71	106.59	105.71	106.21	4,696
2024-10-31	106.59	106.79	105.71	105.83	15,441
2024-10-30	107.77	107.86	107.35	107.86	8,891
2024-10-29	107.53	107.58	107.44	107.57	2,285
2024-10-28	108.07	108.07	107.56	107.66	2,903
2024-10-25	107.35	108.12	107.35	107.76	4,740
2024-10-24	107.50	107.53	107.23	107.11	6,205
2024-10-23	107.89	107.89	107.18	107.18	2,533
2024-10-22	107.85	107.85	107.63	107.80	1,420
2024-10-21	108.21	108.21	107.96	107.61	2
2024-10-18	108.09	108.18	108.09	108.18	518
2024-10-17	108.41	108.41	108.04	108.18	158
2024-10-16	107.41	107.57	107.41	107.53	1,144
2024-10-15	108.19	108.19	107.76	107.81	595
2024-10-14	107.42	108.03	107.32	107.95	969
2024-10-11	106.61	107.34	106.61	107.32	5,145
2024-10-10	106.84	106.84	106.55	106.77	3,008
2024-10-09	106.10	106.65	105.93	106.65	1,684
2024-10-08	105.41	105.88	105.41	105.88	16,086
2024-10-07	106.02	106.02	105.69	105.91	6
2024-10-04	105.10	105.66	105.10	105.33	1,313
2024-10-03	105.04	105.41	105.04	105.27	3,777
2024-10-02	105.20	105.69	105.06	105.69	4,979
2024-10-01	105.51	105.51	104.97	105.31	618
2024-09-30	105.85	105.86	105.49	105.83	591
2024-09-27	106.26	106.34	106.17	106.17	2,771
2024-09-26	106.47	106.53	105.94	105.90	4,932
2024-09-25	105.97	105.97	105.79	105.79	2,488
2024-09-24	105.35	105.67	105.35	105.67	1,494
2024-09-23	105.61	105.61	104.98	105.57	406
2024-09-20	104.96	104.96	104.96	104.96	330
2024-09-19	105.07	105.47	105.07	105.47	2,089
2024-09-18	104.14	104.14	103.95	103.92	995
2024-09-17	104.25	104.37	104.22	104.37	2,799
2024-09-16	103.69	103.92	103.51	103.57	8,233
2024-09-13	103.27	103.83	103.27	103.83	2,918
2024-09-12	102.60	102.60	102.25	102.56	1,481
2024-09-11	100.18	100.44	100.18	100.44	192
2024-09-10	100.78	101.16	100.78	101.16	0
2024-09-09	100.53	100.78	100.52	100.78	480
2024-09-06	100.82	101.72	100.07	100.17	652
2024-09-05	101.98	101.98	101.38	101.29	311
2024-09-04	101.54	102.36	101.54	102.09	29,059
2024-09-03	103.76	103.77	102.91	102.91	760
2024-09-02	104.05	104.29	104.05	104.29	211
2024-08-30	103.74	103.74	103.33	103.33	538
2024-08-29	103.14	104.04	103.14	104.04	11,712
2024-08-28	103.82	103.82	103.82	103.17	1
2024-08-27	103.86	103.86	103.39	103.68	2,589
2024-08-26	103.92	103.92	103.92	103.92	0
2024-08-23	103.25	103.85	103.23	103.92	1,175
2024-08-22	103.73	103.85	103.73	103.37	255
2024-08-21	103.30	103.43	103.30	103.55	82
2024-08-20	103.07	103.16	103.07	103.16	1,194
2024-08-19	102.69	102.96	102.69	102.96	253
2024-08-16	102.55	102.55	101.82	102.17	246
2024-08-15	100.73	102.05	100.73	102.01	2,920
2024-08-14	100.14	100.14	100.14	100.33	2,326
2024-08-13	98.69	99.61	98.69	99.60	1,167
2024-08-12	98.54	98.63	98.18	98.50	70
2024-08-09	98.30	98.50	97.98	98.12	3,489
2024-08-08	96.28	97.59	95.52	97.61	3,831
2024-08-07	96.95	97.73	96.95	97.89	7,325
2024-08-06	96.45	96.77	95.94	96.56	3,297
2024-08-05	95.85	96.14	94.59	96.06	15,132
2024-08-02	99.17	99.47	97.72	97.72	28,128
2024-08-01	101.90	102.32	101.90	100.92	3,808
2024-07-31	101.12	101.94	101.12	101.94	2,626
2024-07-30	100.80	101.04	100.15	100.26	5,047
2024-07-29	101.07	101.07	100.42	100.42	392
2024-07-26	100.40	100.45	100.34	100.43	17,422
2024-07-25	99.85	100.10	99.77	100.38	8,126
2024-07-24	101.63	101.75	100.77	100.79	10,260
2024-07-23	102.28	102.89	102.22	102.89	479
2024-07-22	102.09	102.09	101.90	101.95	1,075
2024-07-19	102.10	102.10	101.64	101.48	2,007
2024-07-18	103.13	103.28	102.32	102.32	6,096
2024-07-17	103.60	103.60	103.17	103.17	1,553
2024-07-16	104.01	104.01	104.01	104.01	525
2024-07-15	103.73	104.12	103.71	104.12	3,718
2024-07-12	102.92	103.74	102.92	103.74	432
2024-07-11	103.54	103.74	103.54	102.98	924
2024-07-10	102.62	102.92	102.62	102.92	651
2024-07-09	102.35	102.78	102.35	102.59	221
2024-07-08	102.35	102.61	102.31	102.44	1,700
2024-07-05	101.92	102.10	101.85	102.10	104
2024-07-04	101.95	101.95	101.95	101.80	1
2024-07-03	101.40	101.67	101.32	101.60	32,809
2024-07-02	100.25	100.63	100.25	100.79	109
2024-07-01	100.77	100.77	100.34	100.48	996
2024-06-28	101.13	101.13	101.02	101.12	1,052
2024-06-27	100.52	100.79	100.52	100.64	2,625
2024-06-26	100.86	100.86	100.32	100.32	3,050
2024-06-25	100.32	100.43	100.32	100.41	943
2024-06-24	100.52	100.79	100.40	100.79	1,072
2024-06-21	100.38	100.38	100.37	100.37	6,208
2024-06-20	101.24	101.24	100.95	100.95	1,432
2024-06-19	100.92	100.92	100.87	100.84	4
2024-06-18	100.72	100.72	100.54	100.58	926
2024-06-17	99.96	99.96	99.70	99.92	3,347
2024-06-14	99.82	99.82	99.27	99.61	4,108
2024-06-13	99.99	99.99	99.72	99.73	1,126
2024-06-12	99.22	100.25	99.22	100.25	3,358
2024-06-11	98.86	98.86	98.65	98.71	412
2024-06-10	98.74	98.75	98.34	98.75	1,603
2024-06-07	98.92	98.92	98.46	98.76	1,779
2024-06-06	98.93	98.93	98.75	98.75	2
2024-06-05	98.01	98.33	98.01	98.33	150
2024-06-04	97.05	97.11	97.05	97.11	391
2024-06-03	97.96	97.96	97.29	97.29	479
2024-05-31	96.60	96.60	96.22	96.22	140
2024-05-30	96.99	96.99	96.99	96.99	50
2024-05-29	97.29	97.47	97.26	97.46	1,733
2024-05-28	98.38	98.38	98.38	98.10	231
2024-05-27	98.12	98.12	98.12	98.12	0
2024-05-24	98.24	98.24	98.12	98.12	0
2024-05-23	98.64	98.71	98.24	98.24	2,468
2024-05-22	98.36	98.40	98.29	98.36	273
2024-05-21	98.23	98.30	98.10	98.27	1,927
2024-05-20	98.35	98.54	98.35	98.54	165
2024-05-17	98.01	98.12	97.97	97.97	2,609
2024-05-16	98.32	98.47	98.14	98.47	597
2024-05-15	96.68	97.87	96.68	97.87	0
2024-05-14	96.53	96.68	96.25	96.68	565
2024-05-13	96.70	96.80	96.53	96.53	272
2024-05-10	96.69	96.83	96.50	96.51	478
2024-05-09	95.77	96.29	95.77	96.29	2
2024-05-08	96.05	96.05	95.88	95.88	297
2024-05-07	95.91	96.20	95.79	96.08	416
2024-05-06	94.69	94.69	94.69	94.69	0
2024-05-03	94.04	94.89	94.04	94.69	277
2024-05-02	93.42	93.58	92.67	93.15	4,233
2024-05-01	92.73	92.89	92.73	92.89	2,399
2024-04-30	94.50	94.50	93.99	93.99	4,900
2024-04-29	94.50	94.58	94.43	94.45	26,244
2024-04-26	94.02	94.43	93.88	94.25	11,782
2024-04-25	93.07	93.34	92.50	92.64	8,712
2024-04-24	93.96	93.96	93.65	93.65	6,076
2024-04-23	92.70	93.66	92.70	93.64	4,550
2024-04-22	92.16	92.39	92.07	92.07	23,348
2024-04-19	92.11	92.24	92.11	92.24	104
2024-04-18	93.16	93.26	92.67	93.26	10,363
2024-04-17	93.51	93.81	92.75	92.75	13,759
2024-04-16	93.40	93.54	93.40	93.43	17,845
2024-04-15	95.15	95.57	94.86	94.89	539
2024-04-12	95.99	95.99	95.16	95.25	162
2024-04-11	95.16	95.68	95.16	95.26	20,761
2024-04-10	95.74	95.74	95.43	95.43	0
2024-04-09	96.29	96.29	95.74	95.74	6
2024-04-08	96.26	96.38	96.26	96.38	152
2024-04-05	95.50	96.06	95.40	96.06	287
2024-04-04	97.01	97.02	97.01	97.02	755
2024-04-03	95.97	95.97	95.97	96.59	62
2024-04-02	96.75	96.75	96.02	96.02	294
2024-04-01	97.03	97.03	97.03	97.03	0
2024-03-29	97.03	97.03	97.03	97.03	0
2024-03-28	96.95	97.15	96.95	97.03	10,601
2024-03-27	96.67	96.69	96.33	96.54	1,431
2024-03-26	96.80	96.80	96.68	96.68	18,221
2024-03-25	96.65	96.65	96.37	96.57	14,892
2024-03-22	97.04	97.04	96.68	96.70	3,241
2024-03-21	96.93	97.08	96.93	97.29	18,787
2024-03-20	95.53	95.68	95.45	95.65	416
2024-03-19	94.84	94.98	94.73	95.32	1,747
2024-03-18	94.74	95.50	94.74	95.38	264
2024-03-15	95.33	95.49	94.76	94.48	928
2024-03-14	95.84	95.84	95.17	95.27	5,913
2024-03-13	95.93	95.97	95.93	95.82	3,645
2024-03-12	95.22	95.54	95.15	95.54	601
2024-03-11	94.88	94.94	94.41	94.81	5,275
2024-03-08	95.70	95.98	95.70	95.53	2,113
2024-03-07	94.85	95.47	94.85	95.40	194
2024-03-06	94.31	94.77	94.31	94.77	2,310
2024-03-05	94.76	94.76	94.22	94.22	186
2024-03-04	95.05	95.05	95.01	95.02	134
2024-03-01	94.52	94.86	94.39	94.72	6,836
2024-02-29	93.78	94.12	93.57	94.02	7,482
2024-02-28	93.59	93.77	93.59	94.01	1,409
2024-02-27	93.85	93.85	93.85	93.85	95
2024-02-26	94.13	94.23	94.10	94.11	2,015
2024-02-23	94.23	94.23	94.23	94.23	280
2024-02-22	93.19	93.82	93.19	93.82	6,904
2024-02-21	92.00	92.01	91.91	92.01	228
2024-02-20	92.35	92.51	92.12	92.12	16,819
2024-02-19	92.85	92.85	92.81	92.81	20
2024-02-16	93.29	93.29	92.92	93.19	2,565
2024-02-15	92.71	92.76	92.71	92.68	459
2024-02-14	92.12	92.15	91.92	92.08	1,562
2024-02-13	93.01	93.01	91.67	91.94	1,377
2024-02-12	93.05	93.43	93.00	93.43	3,569
2024-02-09	92.57	92.93	92.57	92.73	311
2024-02-08	92.38	92.46	92.32	92.38	340
2024-02-07	91.59	91.94	91.59	92.20	4,114
2024-02-06	91.53	91.54	91.30	91.54	18,131
2024-02-05	91.70	91.70	91.19	91.19	183
2024-02-02	91.31	91.54	90.94	91.54	14,292
2024-02-01	90.31	90.31	89.96	90.01	4,927
2024-01-31	90.81	90.91	90.45	90.49	7,501
2024-01-30	91.17	91.19	91.11	91.26	15,884
2024-01-29	90.57	90.65	90.57	90.65	1,484
2024-01-26	90.66	90.80	90.57	90.75	479
2024-01-25	90.25	90.55	90.25	90.57	4,176
2024-01-24	90.49	90.59	90.49	90.66	1,411
2024-01-23	89.94	89.94	89.75	89.75	2,261
2024-01-22	89.80	89.80	89.80	89.96	55
2024-01-19	88.88	88.88	88.85	88.85	4
2024-01-18	87.83	88.14	87.83	88.15	18,246
2024-01-17	87.80	87.93	87.61	87.81	25,172
2024-01-16	88.10	88.49	88.10	88.49	1,657
2024-01-15	88.47	88.54	88.47	88.52	256
2024-01-12	88.35	88.65	88.35	88.64	4,970
2024-01-11	88.91	88.91	87.91	87.91	5,033
2024-01-10	88.09	88.27	88.09	88.30	48
2024-01-09	88.10	88.10	87.70	88.07	14,163
2024-01-08	86.95	87.55	86.90	87.55	605
2024-01-05	86.78	87.50	86.58	87.30	59,647
2024-01-04	87.33	87.48	87.13	87.48	2,055
2024-01-03	87.81	87.93	87.34	87.36	43,682
2024-01-02	88.62	88.62	87.80	87.95	804
2024-01-01	88.78	88.78	88.78	88.78	0
2023-12-29	88.89	88.94	88.78	88.78	112
2023-12-28	88.93	89.07	88.80	88.80	2,495
2023-12-27	88.73	88.74	88.69	88.69	26
2023-12-26	88.04	88.04	88.04	88.04	0
2023-12-25	88.04	88.04	88.04	88.04	0
2023-12-22	87.75	87.96	87.75	88.04	23,133
2023-12-21	87.63	87.96	87.58	87.75	35,257
2023-12-20	88.31	88.50	88.28	88.46	493
2023-12-19	88.00	88.26	87.92	88.26	241
2023-12-18	87.49	87.81	87.49	87.81	75
2023-12-15	87.71	87.85	87.39	87.61	23,313
2023-12-14	87.41	87.60	87.41	87.51	28,205
2023-12-13	86.25	86.28	86.20	86.27	1,742
2023-12-12	85.86	85.88	85.80	85.82	19
2023-12-11	85.34	85.63	85.32	85.50	1,378
2023-12-08	84.92	85.15	84.92	85.15	340
2023-12-07	84.44	84.98	84.44	84.81	99
2023-12-06	84.92	84.93	84.92	84.88	200
2023-12-05	84.53	84.88	84.50	84.71	4,416
2023-12-04	85.04	85.16	84.46	84.56	3,302
2023-12-01	84.64	84.89	84.51	84.93	15,231
2023-11-30	84.59	84.70	84.32	84.32	2,478
2023-11-29	84.48	84.81	84.48	84.50	252
2023-11-28	84.30	84.46	84.30	84.46	0
2023-11-27	84.37	84.37	84.30	84.30	50
2023-11-24	84.41	84.41	84.41	84.37	60
2023-11-23	84.33	84.40	84.33	84.40	0
2023-11-22	84.28	84.33	84.12	84.33	562
2023-11-21	84.16	84.16	83.94	83.84	159
2023-11-20	83.65	83.89	83.65	83.91	15
2023-11-17	83.58	83.72	83.36	83.38	19,202
2023-11-16	83.32	83.32	83.10	83.03	545
2023-11-15	83.48	83.56	83.48	83.57	160
2023-11-14	81.60	83.28	81.60	83.28	720
2023-11-13	81.60	81.60	81.29	81.60	162
2023-11-10	80.49	80.70	80.49	80.86	579
2023-11-09	81.13	81.20	80.91	81.05	414
2023-11-08	81.01	81.13	80.87	80.81	2,273
2023-11-07	80.45	81.08	80.45	81.08	2,049
2023-11-06	80.78	80.78	80.78	80.72	316
2023-11-03	79.71	80.40	79.71	80.75	634
2023-11-02	78.70	79.49	78.66	79.49	4,375
2023-11-01	77.28	77.77	77.23	77.63	836
2023-10-31	77.07	77.07	77.07	77.07	271
2023-10-30	76.52	76.52	76.52	76.56	5
2023-10-27	76.74	76.75	76.37	76.56	564
2023-10-26	76.72	77.15	76.72	76.65	606
2023-10-25	78.08	78.12	77.76	77.83	334
2023-10-24	78.34	78.37	78.34	78.38	51
2023-10-23	78.46	78.46	77.60	78.25	1,043
2023-10-20	78.85	79.04	78.26	78.26	1,642
2023-10-19	79.50	79.93	79.42	79.93	441
2023-10-18	80.19	80.29	80.19	80.29	1,824
2023-10-17	80.40	81.00	80.40	81.00	100
2023-10-16	80.24	80.91	80.00	80.98	245
2023-10-13	80.44	80.72	80.18	80.15	239
2023-10-12	81.29	81.30	80.94	80.95	523
2023-10-11	80.95	80.95	80.82	80.59	1,220
2023-10-10	80.29	81.05	80.27	81.05	814
2023-10-09	78.96	79.55	78.96	79.55	3,096
2023-10-06	77.91	79.16	77.91	79.16	2,451
2023-10-05	78.60	78.69	78.53	78.23	1,778
2023-10-04	78.09	78.44	78.09	78.34	432
2023-10-03	78.64	78.64	78.08	78.08	389
2023-10-02	79.67	79.67	79.16	79.47	1,093
2023-09-29	80.02	80.14	79.98	79.93	316
2023-09-28	78.99	79.13	78.99	79.53	651
2023-09-27	79.33	79.41	79.33	79.10	3
2023-09-26	79.82	79.85	79.31	79.31	466
2023-09-25	80.09	80.09	79.70	80.06	308
2023-09-22	80.49	80.49	80.49	80.49	900
2023-09-21	80.79	80.79	80.76	80.51	51
2023-09-20	82.36	82.36	82.36	82.36	538
2023-09-19	82.47	82.47	81.84	81.84	0
2023-09-18	82.64	82.64	82.47	82.47	0
2023-09-15	83.09	83.09	83.09	82.64	5
2023-09-14	82.55	83.18	82.55	83.17	1,607
2023-09-13	82.93	82.98	82.93	82.98	0
2023-09-12	83.10	83.10	82.93	82.93	745
2023-09-11	82.92	83.00	82.92	82.93	1,613
2023-09-08	82.85	82.85	82.85	82.85	204
2023-09-07	82.50	82.50	82.50	82.50	230
2023-09-06	83.09	83.09	82.67	82.67	654
2023-09-05	83.28	83.53	83.28	83.53	1,273
2023-09-04	83.77	83.87	83.76	83.62	180
2023-09-01	83.73	83.73	83.63	83.63	3,000
2023-08-31	83.63	83.92	83.63	83.73	181
2023-08-30	83.31	83.54	83.13	83.54	147
2023-08-29	82.00	82.10	81.91	82.76	4,463
2023-08-28	81.10	81.10	81.10	81.10	0
2023-08-25	81.03	81.34	80.58	81.10	5,582
2023-08-24	82.54	82.54	81.44	81.44	1,477
2023-08-23	81.89	81.89	81.89	81.89	177
2023-08-22	81.39	81.39	81.39	81.39	20,500
2023-08-21	81.07	81.18	80.83	80.83	437
2023-08-18	80.65	80.65	80.65	80.65	470
2023-08-17	81.38	81.38	81.38	81.38	892
2023-08-16	82.08	82.15	82.08	82.15	1,049
2023-08-15	82.86	82.86	82.39	82.39	0
2023-08-14	82.57	82.57	82.57	82.86	641
2023-08-11	83.33	83.33	82.48	82.48	0
2023-08-10	83.29	83.34	83.29	83.33	453
2023-08-09	82.78	82.78	82.78	82.78	162
2023-08-08	82.70	82.70	82.70	82.70	2,041
2023-08-07	83.16	83.21	83.16	83.25	89
2023-08-04	83.66	83.81	83.28	83.81	1,006
2023-08-03	83.41	83.41	83.41	83.41	756
2023-08-02	84.33	84.37	83.71	83.74	579
2023-08-01	84.72	84.72	84.72	84.72	679
2023-07-31	84.90	85.18	84.90	84.97	89
2023-07-28	84.31	84.95	84.24	84.95	136
2023-07-27	85.05	85.05	85.05	85.05	1,631
2023-07-26	84.48	84.48	84.08	84.38	11
2023-07-25	84.54	84.54	84.54	84.52	65
2023-07-24	84.16	84.34	84.11	84.34	17,741
2023-07-21	84.23	84.23	84.23	84.23	171
2023-07-20	84.42	84.42	84.35	84.35	348
2023-07-19	84.50	84.75	84.50	84.71	928
2023-07-18	83.60	83.60	83.55	84.05	61
2023-07-17	83.61	83.70	83.61	83.70	26
2023-07-14	83.78	83.78	83.78	83.61	613
2023-07-13	83.19	83.31	83.19	83.25	184
2023-07-12	82.27	82.27	82.23	82.87	90
2023-07-11	82.06	82.06	81.71	81.76	489
2023-07-10	81.27	81.34	81.27	81.41	1,227
2023-07-07	81.45	81.51	81.37	81.56	1,256
2023-07-06	81.17	81.17	81.11	81.11	1,293
2023-07-05	82.06	82.29	82.06	82.29	5,856
2023-07-04	82.29	82.44	82.29	82.38	3,843
2023-07-03	82.29	82.29	82.29	82.29	2,644
2023-06-30	81.17	82.15	81.17	82.15	2,950
2023-06-29	81.08	81.17	80.90	81.17	1,338
2023-06-28	80.48	80.92	80.48	80.92	3,700
2023-06-27	80.17	80.17	80.17	80.48	57
2023-06-26	80.20	80.20	80.20	80.25	5
2023-06-23	80.50	80.50	80.50	80.28	91
2023-06-22	80.56	80.56	80.56	80.66	150
2023-06-21	81.02	81.02	80.75	80.75	8,811
2023-06-20	81.34	81.34	81.34	80.83	1,223
2023-06-19	81.77	81.77	81.36	81.36	80
2023-06-16	81.73	81.73	81.73	81.77	64
2023-06-15	81.31	81.49	81.31	81.49	0
2023-06-14	81.14	81.48	81.07	81.31	3,336
2023-06-13	80.46	80.85	80.46	81.00	103
2023-06-12	79.74	79.88	79.74	79.88	1,933
2023-06-09	79.91	79.91	79.91	79.67	134
2023-06-08	79.16	79.16	79.11	79.39	752
2023-06-07	79.67	79.67	79.67	79.37	121
2023-06-06	79.17	79.19	79.08	79.27	10
2023-06-05	79.50	79.50	79.50	79.50	7,148
2023-06-02	78.46	78.93	78.46	79.28	368
2023-06-01	77.53	77.80	77.52	77.89	870
2023-05-31	77.57	77.71	77.57	77.15	4,727
2023-05-30	78.32	78.37	77.89	77.94	11,459
2023-05-29	77.55	77.55	77.55	77.55	0
2023-05-26	77.15	77.15	77.15	77.55	30
2023-05-25	76.58	76.58	76.58	76.65	759
2023-05-24	76.22	76.22	76.22	76.22	1,734
2023-05-23	77.67	77.67	77.45	77.52	24,209
2023-05-22	77.66	77.66	77.63	77.83	272
2023-05-19	78.00	78.01	78.00	77.67	345
2023-05-18	76.44	77.43	76.44	77.43	0
2023-05-17	76.34	76.44	76.34	76.44	2,816
2023-05-16	76.38	76.38	76.38	76.43	280
2023-05-15	76.51	76.51	76.51	76.51	1,449
2023-05-12	76.85	76.85	76.49	76.34	4,153
2023-05-11	76.96	76.97	76.51	76.42	626
2023-05-10	76.48	76.69	76.30	76.60	2,041
2023-05-09	76.48	76.48	76.48	76.48	927
2023-05-08	76.37	76.37	76.37	76.37	0
2023-05-05	75.60	76.02	75.60	76.37	700
2023-05-04	75.71	75.71	75.29	75.25	2,178
2023-05-03	76.25	76.43	76.23	76.23	3,066
2023-05-02	76.71	76.71	75.71	75.71	5,461
2023-05-01	76.83	76.83	76.83	76.83	0
2023-04-28	75.92	76.83	75.92	76.83	160
2023-04-27	75.49	75.92	75.49	75.92	13,987
2023-04-26	75.38	75.57	75.38	75.65	923
2023-04-25	76.12	76.12	76.12	76.08	90
2023-04-24	76.51	76.66	76.51	76.45	1,995
2023-04-21	76.48	76.56	76.38	76.48	854
2023-04-20	76.45	76.45	76.45	76.65	106
2023-04-19	76.88	76.88	76.86	76.86	0
2023-04-18	76.99	76.99	76.99	76.88	120
2023-04-17	76.89	76.89	76.72	76.69	3,849
2023-04-14	76.78	76.89	76.78	76.54	419
2023-04-13	76.11	76.11	76.03	76.41	472
2023-04-12	76.10	76.88	76.05	76.17	2,269
2023-04-11	76.32	76.32	76.11	76.11	13,029
2023-04-10	75.66	75.66	75.66	75.66	0
2023-04-07	75.66	75.66	75.66	75.66	0
2023-04-06	75.75	75.75	75.51	75.66	191
2023-04-05	76.05	76.05	75.53	75.53	0
2023-04-04	76.78	76.78	76.78	76.05	2
2023-04-03	76.02	76.11	76.02	76.11	4,716
2023-03-31	75.06	75.73	75.06	75.73	0
2023-03-30	75.00	75.02	75.00	75.06	179
2023-03-29	73.61	74.27	73.61	74.27	0
2023-03-28	73.73	73.73	73.61	73.61	0
2023-03-27	73.80	73.97	73.64	73.73	7,677
2023-03-24	72.68	72.68	72.68	72.86	2
2023-03-23	73.53	73.53	73.53	73.91	1
2023-03-22	73.73	74.05	73.73	74.05	564
2023-03-21	73.79	73.79	73.59	73.73	4
2023-03-20	72.76	72.76	72.76	72.76	3,623
2023-03-17	72.38	72.38	72.38	72.61	412
2023-03-16	72.67	72.67	72.67	72.92	64
2023-03-15	71.44	71.50	71.44	71.48	2,356
2023-03-14	72.02	72.84	72.02	72.92	181
2023-03-13	72.22	72.22	70.88	71.94	9,770
2023-03-10	72.70	73.08	72.35	72.98	978
2023-03-09	74.21	74.26	74.21	74.33	264
2023-03-08	74.27	74.31	73.96	74.26	12,130
2023-03-07	74.73	74.73	74.73	74.52	266
2023-03-06	75.74	75.74	75.74	75.74	2,208
2023-03-03	74.18	74.18	74.18	74.78	4
2023-03-02	73.02	73.38	73.02	73.39	3
2023-03-01	73.86	73.86	73.86	73.54	2
2023-02-28	74.18	74.19	74.18	74.19	0
2023-02-27	74.18	74.18	74.18	74.18	11,393
2023-02-24	74.13	74.13	73.69	73.69	0
2023-02-23	74.39	74.39	74.13	74.13	0
2023-02-22	74.42	74.42	74.31	74.39	436
2023-02-21	75.23	75.23	75.23	74.70	563
2023-02-20	75.64	75.69	75.64	75.69	457
2023-02-17	75.82	75.82	75.52	75.42	1,332
2023-02-16	76.85	76.85	76.77	76.77	0
2023-02-15	76.59	76.76	76.59	76.85	1,096
2023-02-14	77.06	77.06	77.06	76.38	30
2023-02-13	76.18	76.62	76.18	76.62	1,542
2023-02-10	76.63	76.63	75.83	75.83	0
2023-02-09	76.63	76.63	76.63	76.63	16,908
2023-02-08	76.51	76.51	76.51	76.51	4,704
2023-02-07	76.48	76.48	76.48	76.35	90
2023-02-06	76.69	76.69	76.13	76.56	5,251
2023-02-03	77.13	77.13	77.13	77.67	402
2023-02-02	75.63	77.76	75.63	77.76	157
2023-02-01	75.26	75.63	75.26	75.63	400
2023-01-31	75.21	75.26	75.21	75.26	0
2023-01-30	75.21	75.21	75.21	75.21	1,731
2023-01-27	74.88	75.56	74.88	75.56	0
2023-01-26	75.17	75.17	74.88	74.88	9,896
2023-01-25	73.95	73.95	73.95	73.88	1,434
2023-01-24	74.68	74.69	74.68	74.69	2,655
2023-01-23	73.87	74.83	73.87	74.83	2,280
2023-01-20	72.67	72.67	72.67	73.18	65
2023-01-19	73.76	73.76	72.29	72.29	167
2023-01-18	74.52	74.53	74.45	73.76	3,620
2023-01-17	74.15	74.15	74.11	74.11	1
2023-01-16	73.93	74.15	73.93	74.15	2,662
2023-01-13	73.92	73.92	73.92	73.77	370
2023-01-12	73.06	73.66	73.06	73.66	305
2023-01-11	73.06	73.06	73.06	73.06	5,378
2023-01-10	72.17	72.17	72.17	72.16	45
2023-01-09	72.99	72.99	72.99	72.99	807
2023-01-06	70.54	71.69	70.54	71.69	0
2023-01-05	71.20	71.20	70.65	70.54	3,209
2023-01-04	70.54	71.36	70.54	71.36	0
2023-01-03	70.54	70.54	70.54	70.54	1,628
2023-01-02	71.00	71.00	71.00	71.00	0
2022-12-30	71.12	71.12	71.00	71.00	0
2022-12-29	70.47	71.12	70.47	71.12	1,000
2022-12-28	70.83	70.94	70.47	70.47	13,517
2022-12-27	71.00	71.00	71.00	71.00	0
2022-12-26	71.00	71.00	71.00	71.00	0
2022-12-23	70.67	70.67	70.67	71.00	82
2022-12-22	70.61	70.62	70.57	70.53	470
2022-12-21	70.51	71.87	70.51	71.87	0
2022-12-20	70.39	70.39	70.39	70.51	1,274
2022-12-19	71.74	71.74	70.80	70.80	4,261
2022-12-16	72.04	72.04	71.20	71.20	737
2022-12-15	75.16	75.16	72.16	72.16	0
2022-12-14	75.22	75.22	75.16	75.16	0
2022-12-13	75.22	75.22	75.22	75.22	3,455
2022-12-12	72.95	73.32	72.95	73.42	3,997
2022-12-09	73.53	73.71	73.53	73.71	0
2022-12-08	72.85	73.53	72.85	73.53	204
2022-12-07	73.37	73.37	72.85	72.85	1,069
2022-12-06	73.89	73.89	73.89	73.49	13
2022-12-05	75.37	75.37	74.64	74.64	4,278
2022-12-02	75.63	75.63	75.29	75.29	0
2022-12-01	73.56	75.63	73.56	75.63	0
2022-11-30	73.56	73.56	73.56	73.56	1,132
2022-11-29	73.76	73.76	73.74	73.16	710
2022-11-28	74.28	74.30	74.14	74.14	9,938
2022-11-25	74.84	74.86	74.84	74.86	121
2022-11-24	75.21	75.21	75.21	75.10	4,906
2022-11-23	73.82	74.82	73.82	74.82	0
2022-11-22	74.00	74.00	73.82	73.82	108
2022-11-21	73.14	73.14	73.14	73.14	3,029
2022-11-18	73.46	73.62	73.41	73.55	879
2022-11-17	73.89	73.89	72.85	72.85	0
2022-11-16	74.50	74.50	73.70	73.89	322
2022-11-15	74.22	74.77	74.22	74.77	8,668
2022-11-14	73.86	74.25	73.85	74.22	2,504
2022-11-11	74.02	74.17	74.02	73.59	90
2022-11-10	70.00	72.94	70.00	72.94	231
2022-11-09	71.23	71.23	71.23	70.56	2
2022-11-08	70.53	70.88	70.53	71.51	110
2022-11-07	70.17	70.47	70.17	70.38	70
2022-11-04	69.84	70.13	69.48	69.46	5,753
2022-11-03	69.88	69.93	68.93	69.49	13,957
2022-11-02	71.38	71.38	71.38	71.09	1,277
2022-11-01	71.91	71.91	71.63	71.63	0
2022-10-31	71.87	72.15	71.87	71.91	4,588
2022-10-28	70.81	70.81	70.81	71.73	71
2022-10-27	71.37	71.37	71.34	71.35	10,055
2022-10-26	71.22	72.13	71.16	72.13	5,712
2022-10-25	71.50	71.50	71.50	71.50	97
2022-10-24	69.12	69.99	69.12	69.99	3,844
2022-10-21	69.07	69.07	68.46	68.46	0
2022-10-20	68.39	69.20	68.17	69.07	26,147
2022-10-19	68.87	69.18	68.72	68.72	6,281
2022-10-18	69.41	69.41	68.63	68.63	1,791
2022-10-17	68.27	68.27	68.27	68.27	6,195
2022-10-14	68.08	69.01	67.37	67.42	9,968
2022-10-13	66.76	66.76	65.25	67.11	1,053
2022-10-12	66.86	66.86	66.86	66.86	3,349
2022-10-11	66.58	67.05	66.38	67.05	121
2022-10-10	67.15	67.31	67.15	67.20	6,980
2022-10-07	69.40	69.40	69.40	68.30	82
2022-10-06	70.06	70.06	70.06	70.27	150
2022-10-05	70.24	70.24	69.53	69.53	5,189
2022-10-04	69.49	70.45	69.47	70.46	17,262
2022-10-03	68.16	68.16	68.10	68.10	1,000
2022-09-30	68.16	68.16	68.16	68.16	54
2022-09-29	68.43	68.43	67.45	67.63	1,995
2022-09-28	67.33	67.97	67.33	68.41	3,280
2022-09-27	68.42	68.70	68.12	68.12	12,401
2022-09-26	68.29	68.68	68.11	68.21	777
2022-09-23	68.55	68.55	68.48	68.46	5,990
2022-09-22	72.06	72.06	69.86	69.86	0
2022-09-21	72.06	72.06	72.06	72.06	826
2022-09-20	72.90	72.90	71.78	71.78	1,992
2022-09-19	71.69	71.69	71.69	71.69	0
2022-09-16	71.62	71.62	71.62	71.69	136
2022-09-15	73.06	73.06	73.06	73.06	4,397
2022-09-14	73.40	73.87	73.40	73.66	731
2022-09-13	76.67	76.67	74.29	74.29	0
2022-09-12	76.20	76.67	76.20	76.67	6,024
2022-09-09	75.19	75.19	75.19	75.67	60
2022-09-08	74.10	74.57	74.10	74.57	35,774
2022-09-07	73.09	73.09	73.09	73.39	19,862
2022-09-06	73.78	73.78	73.69	73.07	6,905
2022-09-05	73.17	73.27	73.17	73.27	1,117
2022-09-02	73.82	74.50	73.82	74.67	9,835
2022-09-01	73.15	73.15	72.89	72.91	6,211
2022-08-31	74.65	74.65	74.15	74.17	10,148
2022-08-30	74.35	74.35	74.35	74.35	13,991
2022-08-29	76.69	76.69	76.69	76.69	0
2022-08-26	77.90	78.00	77.90	76.69	2,670
2022-08-25	77.65	77.96	77.61	77.61	1,863
2022-08-24	76.66	77.05	76.66	77.29	2,040
2022-08-23	77.25	77.25	77.08	77.08	2,494
2022-08-22	78.68	78.68	77.35	77.35	0
2022-08-19	79.01	79.01	79.01	78.68	50,820
2022-08-18	79.79	79.79	79.79	79.79	16,940
2022-08-17	79.58	79.58	79.24	79.38	6,021
2022-08-16	79.90	79.90	79.90	80.10	50
2022-08-15	79.60	79.64	79.60	79.64	5,757
2022-08-12	78.76	78.76	78.76	79.14	204
2022-08-11	79.22	79.22	79.22	78.92	10
2022-08-10	78.28	78.28	78.28	78.28	3,099
2022-08-09	77.18	77.18	76.79	76.79	5,511
2022-08-08	77.71	77.71	77.71	77.71	2,753
2022-08-05	76.35	76.35	76.35	76.57	649
2022-08-04	77.39	77.39	77.14	77.14	4,994
2022-08-03	76.40	76.40	76.40	76.95	1,147
2022-08-02	76.03	76.03	76.03	76.54	565
2022-08-01	76.87	76.87	76.87	76.97	59
2022-07-29	76.26	76.26	76.09	76.11	269
2022-07-28	75.22	75.22	75.22	75.22	5,934
2022-07-27	73.80	73.80	73.80	73.81	142
2022-07-26	73.78	73.78	72.93	72.93	0
2022-07-25	73.66	73.66	73.66	73.78	740
2022-07-22	74.27	74.27	73.98	74.02	154
2022-07-21	73.74	73.74	73.67	73.67	0
2022-07-20	73.74	73.74	73.74	73.74	3,114
2022-07-19	72.27	72.59	72.27	72.59	0
2022-07-18	72.29	72.29	72.27	72.27	945
2022-07-15	69.72	71.56	69.72	71.56	0
2022-07-14	69.93	69.93	69.32	69.72	622
2022-07-13	70.61	70.61	70.61	70.61	11,489
2022-07-12	71.34	71.34	71.17	71.78	32
2022-07-11	71.98	71.98	71.58	71.85	1,241
2022-07-08	72.31	72.38	72.07	72.89	1,667
2022-07-07	71.66	71.66	71.66	72.23	200
2022-07-06	70.97	71.50	70.97	70.99	6,397
2022-07-05	70.98	70.98	70.98	69.78	640
2022-07-04	70.82	70.84	70.82	70.84	6,838
2022-07-01	70.43	70.43	70.23	70.23	0
2022-06-30	70.95	70.95	70.43	70.43	400
2022-06-29	72.08	72.08	70.95	70.95	0
2022-06-28	72.36	72.36	72.36	72.08	2,568
2022-06-27	72.94	72.94	72.94	72.94	5,952
2022-06-24	71.75	71.75	71.75	72.24	1,355
2022-06-23	69.48	69.48	69.48	70.42	4
2022-06-22	69.66	70.44	69.66	70.44	21,387
2022-06-21	69.08	70.18	69.08	70.18	143
2022-06-20	68.95	69.08	68.95	69.08	3,938
2022-06-17	68.50	68.50	68.45	68.45	0
2022-06-16	69.69	69.69	68.50	68.50	1,501
2022-06-15	70.38	70.38	70.28	70.35	2,596
2022-06-14	70.03	70.10	70.03	70.10	12,973
2022-06-13	73.00	73.00	70.46	70.46	1
2022-06-10	76.44	76.44	73.00	73.00	0
2022-06-09	77.75	77.75	76.44	76.44	0
2022-06-08	77.75	77.75	77.75	77.75	846
2022-06-07	77.20	77.20	77.06	77.06	0
2022-06-06	77.70	77.70	77.20	77.20	5,347
2022-06-03	76.36	76.36	76.36	76.36	0
2022-06-02	76.36	76.36	76.36	76.36	0
2022-06-01	76.94	76.94	76.36	76.36	0
2022-05-31	78.05	78.05	76.94	76.94	0
2022-05-30	78.34	78.34	77.97	78.05	12,873
2022-05-27	75.99	76.50	75.99	76.87	1,310
2022-05-26	74.27	75.34	74.27	75.42	28
2022-05-25	73.23	74.06	73.23	73.93	5,766
2022-05-24	73.21	73.21	73.21	72.58	304
2022-05-23	72.41	74.04	72.41	74.04	0
2022-05-20	73.59	73.59	72.41	72.41	142
2022-05-19	72.42	72.42	72.42	72.91	78
2022-05-18	74.63	74.63	74.18	74.18	2,213
2022-05-17	75.77	75.77	75.57	75.63	529
2022-05-16	74.98	74.98	74.54	74.54	0
2022-05-13	73.70	74.97	73.70	74.98	675
2022-05-12	72.95	72.95	72.35	73.32	5,036
2022-05-11	74.64	74.95	74.64	74.95	8,267
2022-05-10	75.14	75.14	74.75	74.00	1,879
2022-05-09	75.57	75.57	74.84	74.85	1,935
2022-05-06	77.57	77.57	77.18	77.34	15,290
2022-05-05	80.18	80.18	78.16	77.67	937
2022-05-04	78.31	78.37	78.31	77.66	299
2022-05-03	77.82	77.82	77.82	78.32	50
2022-05-02	78.91	78.91	78.91	78.91	0
2022-04-29	78.80	78.91	78.80	78.91	0
2022-04-28	78.61	78.80	78.61	78.80	0
2022-04-27	78.55	78.55	78.55	78.61	92
2022-04-26	80.18	80.18	78.93	78.93	17,042
2022-04-25	78.98	78.98	78.98	78.89	30
2022-04-22	81.50	81.50	81.15	81.07	156
2022-04-21	84.22	84.22	84.12	83.68	423
2022-04-20	83.72	83.75	83.72	83.57	2,223
2022-04-19	82.25	83.30	82.03	83.26	18,239
2022-04-18	82.98	82.98	82.98	82.98	0
2022-04-15	82.98	82.98	82.98	82.98	0
2022-04-14	82.98	82.98	82.98	82.98	5
2022-04-13	82.43	83.05	82.43	83.05	5,132
2022-04-12	83.07	83.43	83.07	83.43	0
2022-04-11	83.07	83.07	83.07	83.07	2,418
2022-04-08	83.82	84.19	83.82	84.34	21
2022-04-07	83.99	84.01	83.72	83.42	28,384
2022-04-06	84.32	84.32	84.21	83.70	2
2022-04-05	85.71	85.71	85.49	85.49	0
2022-04-04	85.71	85.71	85.71	85.71	1,791
2022-04-01	86.05	86.05	84.99	84.99	30,000
2022-03-31	86.37	86.37	86.37	86.05	87
2022-03-30	86.83	86.83	86.45	86.35	350
2022-03-29	86.04	86.27	86.01	86.39	1,247
2022-03-28	85.25	85.28	84.89	84.89	7,622
2022-03-25	84.11	84.60	84.11	84.60	0
2022-03-24	84.19	84.19	84.11	84.11	0
2022-03-23	84.06	84.23	84.06	84.19	3,234
2022-03-22	83.84	84.68	83.73	84.40	1,062
2022-03-21	83.64	83.87	83.38	83.38	6,272
2022-03-18	82.38	82.80	82.18	82.94	281
2022-03-17	81.14	81.94	81.14	81.94	0
2022-03-16	80.50	81.14	80.50	81.14	3,899
2022-03-15	78.59	79.41	78.59	79.41	0
2022-03-14	79.41	79.41	78.59	78.59	6,463
2022-03-11	78.93	79.82	78.93	79.82	0
2022-03-10	79.14	79.19	79.14	78.93	374
2022-03-09	79.54	80.05	79.54	79.91	5,404
2022-03-08	78.69	78.69	78.07	78.07	4,180
2022-03-07	79.72	80.73	79.72	79.86	5,685
2022-03-04	80.95	80.95	80.95	80.54	575
2022-03-03	82.06	82.06	81.87	81.87	0
2022-03-02	81.92	81.92	81.92	82.06	1,044
2022-03-01	81.64	82.03	81.11	81.11	3,215
2022-02-28	82.27	82.27	82.27	82.27	3,704
2022-02-25	79.70	81.68	79.70	81.69	567
2022-02-24	77.68	78.84	77.65	78.40	977
2022-02-23	81.30	81.30	80.51	80.07	4,688
2022-02-22	80.20	80.70	80.00	80.95	3,977
2022-02-21	82.07	82.07	80.76	80.86	3,644
2022-02-18	82.40	82.40	81.69	81.58	142
2022-02-17	83.76	83.85	83.36	82.93	1,310
2022-02-16	83.50	83.50	83.38	83.38	867
2022-02-15	83.77	83.77	83.77	83.60	1,557
2022-02-14	82.13	82.27	82.07	82.67	71
2022-02-11	84.65	84.65	84.64	84.21	238
2022-02-10	86.00	86.05	84.99	85.57	1,227
2022-02-09	85.67	85.77	85.51	85.77	5,013
2022-02-08	84.18	84.18	84.18	84.18	0
2022-02-07	84.18	84.18	84.18	84.18	3,453
2022-02-04	84.61	84.61	83.37	83.55	743
2022-02-03	84.64	84.64	84.34	84.51	5,948
2022-02-02	85.46	85.87	85.19	85.28	11,155
2022-02-01	84.63	84.63	84.32	84.55	8,289
2022-01-31	82.80	83.29	82.48	83.27	2,195
2022-01-28	80.34	80.34	80.25	81.44	1,419
2022-01-27	81.40	82.30	81.40	82.30	3,329
2022-01-26	81.39	82.96	81.39	82.58	240
2022-01-25	81.61	81.61	81.05	80.98	612
2022-01-24	81.66	81.66	79.89	80.11	17,613
2022-01-21	83.62	83.62	83.02	84.03	136
2022-01-20	85.77	85.77	85.73	86.07	2,107
2022-01-19	86.24	86.24	86.24	85.52	370
2022-01-18	85.95	85.98	85.95	85.92	379
2022-01-17	87.23	87.39	87.20	87.39	1,483
2022-01-14	86.55	86.55	86.55	86.61	14
2022-01-13	88.41	88.41	88.41	88.44	8
2022-01-12	88.34	88.53	88.34	88.40	157
2022-01-11	87.21	87.21	86.98	87.68	7,883
2022-01-10	87.48	87.48	86.21	86.21	2,739
2022-01-07	87.98	87.98	87.53	87.53	0
2022-01-06	89.51	89.51	87.98	87.98	0
2022-01-05	89.62	89.62	89.36	89.51	11,149
2022-01-04	90.11	90.66	90.11	89.61	44
2022-01-03	89.53	89.53	89.53	89.53	0
2021-12-31	89.98	89.98	89.53	89.53	0
2021-12-30	90.00	90.00	90.00	89.98	92
2021-12-29	89.84	89.84	89.64	89.64	2,434
2021-12-28	88.78	88.78	88.78	88.78	0
2021-12-27	88.78	88.78	88.78	88.78	0
2021-12-24	89.06	89.06	89.06	88.78	11
2021-12-23	88.19	88.80	88.19	88.72	56
2021-12-22	87.42	87.42	87.18	87.86	351
2021-12-21	86.39	86.39	86.39	86.39	4,645
2021-12-20	85.20	85.20	85.10	85.09	730
2021-12-17	86.58	87.22	86.48	87.42	3,242
2021-12-16	88.67	88.67	88.21	88.22	2,012
2021-12-15	86.60	86.60	86.60	86.60	4,101
2021-12-14	87.24	87.36	86.71	86.87	22,773
2021-12-13	88.36	88.36	87.78	87.82	8,908
2021-12-10	88.50	88.50	88.19	88.05	2,291
2021-12-09	88.22	88.28	88.22	88.28	8,973
2021-12-08	88.32	88.32	88.28	88.28	0
2021-12-07	87.60	88.29	87.60	88.32	310
2021-12-06	85.65	86.18	85.65	86.18	88
2021-12-03	86.09	86.09	85.39	85.39	28,253
2021-12-02	85.37	85.83	85.00	86.09	13,776
2021-12-01	87.32	87.32	87.32	87.67	153
2021-11-30	86.89	86.96	86.65	86.74	5,041
2021-11-29	87.70	87.70	87.47	87.65	5,356
2021-11-26	86.94	86.94	86.90	86.84	1,606
2021-11-25	88.92	88.92	88.92	88.92	6,156
2021-11-24	87.99	87.99	87.99	88.57	790
2021-11-23	88.24	88.24	88.24	88.19	100
2021-11-22	89.36	89.36	89.34	89.31	2,380
2021-11-19	88.95	89.05	88.95	89.14	1,182
2021-11-18	88.44	88.44	88.44	88.81	345
2021-11-17	89.09	89.09	88.92	88.92	1,292
2021-11-16	88.64	88.92	88.64	89.20	11,178
2021-11-15	89.06	89.06	88.76	88.87	5,456
2021-11-12	88.12	88.64	88.12	88.65	60
2021-11-11	88.15	88.15	88.15	88.16	264
2021-11-10	88.81	88.81	88.68	88.68	717
2021-11-09	89.06	89.06	88.75	88.68	633
2021-11-08	88.78	89.11	88.75	89.06	1,529
2021-11-05	88.40	89.12	88.40	89.12	0
2021-11-04	87.63	88.40	87.63	88.40	0
2021-11-03	87.45	87.63	87.45	87.63	1,399
2021-11-02	87.37	87.37	87.37	87.64	244
2021-11-01	87.51	87.58	87.22	87.32	2,650
2021-10-29	86.51	86.51	86.51	86.97	30
2021-10-28	86.70	86.99	86.70	86.99	0
2021-10-27	86.86	86.86	86.70	86.70	5,374
2021-10-26	87.11	87.21	87.09	87.13	129
2021-10-25	86.07	86.51	86.07	86.48	726
2021-10-22	85.92	86.14	85.92	86.14	0
2021-10-21	86.22	86.22	86.22	85.92	4
2021-10-20	86.08	86.08	86.08	86.08	510
2021-10-19	85.63	85.63	85.63	85.82	103
2021-10-18	84.51	85.01	84.51	85.01	5,213
2021-10-15	84.04	84.80	84.04	84.80	0
2021-10-14	83.52	83.98	83.52	84.04	1,203
2021-10-13	82.70	82.70	82.45	82.47	40
2021-10-12	82.61	82.61	82.61	82.67	813
2021-10-11	83.58	83.59	83.51	83.51	10,505
2021-10-08	83.42	83.42	83.42	83.51	2,921
2021-10-07	83.14	83.79	83.14	83.82	4
2021-10-06	81.80	81.80	81.51	81.51	338
2021-10-05	81.31	82.57	81.31	82.57	7,492
2021-10-04	82.16	82.18	81.02	81.02	22,581
2021-10-01	81.85	81.91	81.21	81.65	1,837
2021-09-30	82.48	82.48	82.28	82.28	170
2021-09-29	82.70	82.80	82.59	82.80	5,529
2021-09-28	83.56	83.56	82.61	82.52	1,360
2021-09-27	84.64	84.64	84.09	84.20	3,910
2021-09-24	83.82	84.28	83.82	84.03	172
2021-09-23	83.31	84.30	83.31	84.30	0
2021-09-22	82.88	82.88	82.88	83.31	6,000
2021-09-21	82.93	83.01	82.40	82.66	11,732
2021-09-20	83.06	83.06	82.50	82.50	2,445
2021-09-17	84.47	84.47	84.23	84.11	568
2021-09-16	84.64	84.64	84.25	84.28	68
2021-09-15	84.54	84.54	84.50	84.54	327
2021-09-14	84.95	84.95	84.48	84.64	332
2021-09-13	85.12	85.12	84.73	84.73	585
2021-09-10	85.16	85.16	85.11	84.92	409
2021-09-09	85.42	85.64	85.42	85.64	0
2021-09-08	85.39	85.50	85.27	85.42	485
2021-09-07	85.75	85.75	85.75	85.62	702
2021-09-06	86.28	86.29	86.28	86.29	3,412
2021-09-03	86.37	86.37	86.03	85.97	601
2021-09-02	85.80	86.19	85.80	86.13	49,219
2021-09-01	85.98	85.98	85.86	85.80	6
2021-08-31	86.12	86.12	85.74	85.89	4,962
2021-08-30	85.26	85.26	85.26	85.26	0
2021-08-27	85.04	85.04	84.79	85.26	2,845
2021-08-26	85.14	85.23	85.02	84.92	382
2021-08-25	85.05	85.25	84.97	85.25	1,477
2021-08-24	85.04	85.05	84.99	85.05	1,004
2021-08-23	84.91	84.91	84.91	84.91	1,930
2021-08-20	83.02	83.95	83.02	83.95	3,502
2021-08-19	82.98	83.34	82.98	83.34	6,981
2021-08-18	84.30	84.30	84.08	84.13	80
2021-08-17	84.47	84.47	84.27	84.27	1,073
2021-08-16	84.65	84.65	84.22	84.22	0
2021-08-13	84.58	84.69	84.58	84.65	144
2021-08-12	84.46	84.46	84.20	84.35	65
2021-08-11	84.13	84.39	84.13	84.21	38,622
2021-08-10	84.17	84.21	84.17	84.21	2,516
2021-08-09	84.15	84.15	84.04	84.08	3,202
2021-08-06	84.10	84.17	84.10	84.13	301
2021-08-05	83.99	83.99	83.99	83.96	31
2021-08-04	83.85	83.85	83.63	83.63	744
2021-08-03	83.29	83.29	83.29	83.22	557
2021-08-02	83.79	83.79	83.75	83.75	471
2021-07-30	83.29	83.29	83.29	83.50	298
2021-07-29	83.63	84.04	83.63	83.98	9,055
2021-07-28	83.40	83.64	83.26	83.52	12,349
2021-07-27	83.46	83.71	83.06	83.06	16,300
2021-07-26	83.44	83.74	83.42	83.77	9,269
2021-07-23	83.12	83.58	83.12	83.58	10,214
2021-07-22	82.82	82.82	82.82	82.67	61
2021-07-21	82.03	82.50	82.03	82.41	24,667
2021-07-20	80.81	81.78	80.81	81.78	2,384
2021-07-19	81.43	81.43	80.61	80.62	122
2021-07-16	82.55	82.66	82.30	82.26	2,351
2021-07-15	82.70	82.70	82.45	82.59	323
2021-07-14	82.80	82.80	82.80	82.80	2,589
2021-07-13	82.99	83.18	82.99	83.18	0
2021-07-12	82.76	83.02	82.76	82.99	5,873
2021-07-09	82.28	82.57	82.28	82.69	76
2021-07-08	82.12	82.12	81.37	81.78	13,195
2021-07-07	82.43	82.50	82.33	82.50	3,066
2021-07-06	82.61	82.61	82.12	82.12	0
2021-07-05	82.24	82.61	82.24	82.61	2,050
2021-07-02	82.10	82.29	82.10	82.24	3,154
2021-07-01	81.89	81.89	81.89	81.68	460
2021-06-30	81.61	81.61	81.56	81.56	1,547
2021-06-29	81.51	81.51	81.51	81.61	5
2021-06-28	81.41	81.41	81.33	81.33	2,012
2021-06-25	81.16	81.31	81.16	81.28	1,117
2021-06-24	80.75	81.03	80.75	81.03	0
2021-06-23	80.49	80.75	80.49	80.75	0
2021-06-22	80.53	80.53	80.53	80.49	167
2021-06-21	78.95	80.01	78.95	80.01	4,183
2021-06-18	80.14	80.14	79.32	79.19	4,336
2021-06-17	79.85	80.13	79.85	80.13	358
2021-06-16	80.73	80.73	80.61	80.74	443
2021-06-15	81.00	81.00	80.74	80.61	3,301
2021-06-14	80.72	80.72	80.52	80.52	2,683
2021-06-11	80.54	80.54	80.47	80.47	324
2021-06-10	80.27	80.37	80.21	80.36	269
2021-06-09	80.35	80.35	80.35	80.33	350
2021-06-08	80.26	80.26	80.25	79.97	90
2021-06-07	80.19	80.19	80.07	80.13	41,838
2021-06-04	79.63	80.12	79.63	80.12	0
2021-06-03	79.36	79.64	79.36	79.63	358
2021-06-02	79.67	79.99	79.67	79.93	182
2021-06-01	80.30	80.30	79.73	79.79	2,217
2021-05-28	79.94	79.97	79.91	79.88	2,761
2021-05-27	79.82	79.82	79.82	79.82	15,230
2021-05-26	79.63	79.63	79.50	79.50	2,825
2021-05-25	79.76	79.76	79.50	79.40	4,931
2021-05-24	79.17	79.57	79.17	79.57	5,152
2021-05-21	79.28	79.28	79.24	79.00	124
2021-05-20	77.54	78.63	77.54	78.70	343
2021-05-19	77.65	77.65	77.00	77.29	10,315
2021-05-18	79.12	79.12	78.75	78.75	468
2021-05-17	78.49	78.49	78.49	78.41	76
2021-05-14	77.56	78.70	77.56	78.70	0
2021-05-13	76.93	77.75	76.93	77.56	3,501
2021-05-12	78.03	78.03	77.51	77.55	8,361
2021-05-11	78.54	78.54	78.14	78.38	3,544
2021-05-10	80.02	80.02	79.85	79.85	2
2021-05-07	80.07	80.07	80.07	79.97	144
2021-05-06	79.07	79.08	78.78	78.87	15,826
2021-05-05	79.00	79.13	78.97	79.01	2,518
2021-05-04	79.32	79.32	78.23	78.32	4,720
2021-04-30	79.57	79.57	79.25	79.25	0
2021-04-29	79.90	80.00	79.90	79.57	2,101
2021-04-28	79.40	79.52	79.36	79.51	9,526
2021-04-27	79.56	79.56	79.35	79.37	3,204
2021-04-26	79.16	79.38	79.06	79.46	3,656
2021-04-23	78.56	79.03	78.39	79.10	3,081
2021-04-22	78.77	79.02	78.77	79.02	2,019
2021-04-21	78.19	78.63	78.09	78.62	162
2021-04-20	78.75	78.75	78.11	78.08	6,053
2021-04-19	79.15	79.15	78.89	78.89	0
2021-04-16	78.87	78.87	78.87	79.15	210

Share	Price	Change
Animalcare Grp (ANCR)	332.50	34.82%
Abrdn Property (API)	2.00	30%
Strip Tinning (STG)	24.50	22.5%
Distil (DIS)	0.042	20%
Symphony Env. (SYM)	7.50	14.07%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Alumasc Group (ALU)	221.50	-14.81%
Tapir Holdings (TAPH)	32.50	-13.33%

Share	Price	Volume
Quantum Helium (QHE)	0.0405	2,157,818,649
Premier African Minerals (PREM)	0.019	1,798,151,476
Ethernity Net (ENET)	0.0028	623,199,743
Tower Resources (TRP)	0.026	535,923,888
Caledonian Hold (CHP)	0.0042	510,588,368