Ishr Msci Wld-i Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-29	103.98	104.06	103.79	104.02	45,263
2026-05-28	103.07	103.61	102.87	103.61	3,093
2026-05-27	103.37	103.74	103.35	103.21	11,663
2026-05-26	103.52	103.52	103.41	103.29	2,275
2026-05-25	102.85	102.85	102.85	102.85	0
2026-05-22	102.59	102.85	102.49	102.85	2,025
2026-05-21	101.81	102.12	101.59	101.77	4,163
2026-05-20	101.13	101.89	101.13	101.87	363
2026-05-19	101.47	101.47	100.69	100.69	1,428
2026-05-18	101.12	101.52	100.87	101.06	4,002
2026-05-15	102.04	102.12	101.25	101.55	27,836
2026-05-14	102.58	102.85	102.58	102.85	2,318
2026-05-13	101.76	101.82	101.52	101.82	6,609
2026-05-12	101.25	101.46	100.89	100.89	2,859
2026-05-11	101.50	101.98	101.46	101.94	5,266
2026-05-08	101.19	101.65	101.14	101.56	5,886
2026-05-07	101.87	101.87	101.50	101.60	4,313
2026-05-06	100.51	101.48	100.51	101.43	34,025
2026-05-05	99.46	99.86	99.41	99.86	31,732
2026-05-04	100.09	100.09	100.09	100.09	0
2026-05-01	99.73	100.09	99.63	100.09	5,688
2026-04-30	98.03	98.81	98.03	99.08	3,176
2026-04-29	98.50	98.50	98.20	98.20	8,559
2026-04-28	98.81	98.83	98.25	98.26	7,303
2026-04-27	99.04	99.04	98.74	98.76	9,362
2026-04-24	98.35	98.99	98.35	98.60	13,502
2026-04-23	98.32	98.91	98.15	98.86	10,739
2026-04-22	98.65	98.81	98.57	98.70	9,920
2026-04-21	99.08	99.25	98.80	98.46	9,602
2026-04-20	98.61	99.07	98.38	98.97	9,692
2026-04-17	97.93	99.42	97.93	99.42	27,947
2026-04-16	98.17	98.17	97.77	98.00	5,286
2026-04-15	97.35	97.71	97.29	97.65	16,592
2026-04-14	96.39	97.09	96.39	97.21	4,062
2026-04-13	94.81	95.54	94.81	95.44	735
2026-04-10	95.29	95.81	95.29	95.71	4,502
2026-04-09	94.87	95.26	94.87	95.26	13,980
2026-04-08	95.13	95.53	94.91	94.84	13,259
2026-04-07	92.08	92.75	91.44	91.65	149,575
2026-04-06	91.95	91.95	91.95	91.95	0
2026-04-03	91.95	91.95	91.95	91.95	0
2026-04-02	90.81	91.95	90.80	91.95	5,629
2026-04-01	92.13	92.35	91.81	92.35	4,706
2026-03-31	89.20	90.10	89.04	89.80	12,754
2026-03-30	89.15	89.78	89.00	89.36	6,589
2026-03-27	90.49	90.67	89.38	89.35	18,907
2026-03-26	91.37	91.46	90.70	90.71	3,639
2026-03-25	91.92	92.24	91.70	91.93	6,909
2026-03-24	91.41	91.57	90.71	91.30	75,143
2026-03-23	89.19	92.02	89.14	91.27	24,317
2026-03-20	91.93	91.93	90.72	90.72	9,667
2026-03-19	91.66	91.82	91.45	91.49	14,384
2026-03-18	94.09	94.11	92.95	92.95	11,464
2026-03-17	92.91	93.98	92.91	93.66	10,182
2026-03-16	93.11	93.58	92.35	93.03	17,320
2026-03-13	92.78	93.46	92.72	92.46	11,041
2026-03-12	93.85	93.97	93.24	93.25	5,091
2026-03-11	94.56	94.62	94.00	94.25	16,609
2026-03-10	94.93	95.20	94.47	95.09	33,437
2026-03-09	92.65	92.96	92.22	93.44	3,486
2026-03-06	95.22	95.22	93.30	93.89	78,642
2026-03-05	95.54	95.82	94.72	94.72	124,000
2026-03-04	94.70	95.75	94.70	95.71	10,900
2026-03-03	95.24	95.24	93.51	94.25	71,607
2026-03-02	95.34	96.31	95.34	96.08	28,446
2026-02-27	97.34	97.34	96.65	97.01	38,083
2026-02-26	97.58	97.76	97.21	97.21	37,497
2026-02-25	97.00	97.46	97.00	97.46	1,686
2026-02-24	96.25	96.37	96.13	96.69	7,220
2026-02-23	96.71	97.11	96.08	96.32	7,646
2026-02-20	96.59	97.03	96.17	96.72	9,919
2026-02-19	96.83	96.83	96.22	96.35	4,287
2026-02-18	96.43	97.03	96.43	96.94	7,988
2026-02-17	95.72	95.87	95.60	96.00	3,821
2026-02-16	96.32	96.36	95.96	95.96	3,259
2026-02-13	96.03	96.37	95.65	96.32	23,967
2026-02-12	97.77	97.77	96.36	96.36	3,572
2026-02-11	97.66	97.92	97.04	97.32	22,568
2026-02-10	97.44	97.64	97.44	97.56	4,051
2026-02-09	96.74	97.25	96.53	97.37	9,746
2026-02-06	94.82	96.22	94.61	96.22	78,505
2026-02-05	95.93	95.93	94.64	95.04	2,570
2026-02-04	96.53	96.53	96.10	96.24	3,626
2026-02-03	97.20	97.32	96.83	96.37	11,497
2026-02-02	95.40	96.76	95.40	96.81	2,278
2026-01-30	96.11	96.64	96.11	96.32	855
2026-01-29	97.40	97.41	96.08	96.13	1,737
2026-01-28	97.48	97.55	96.95	96.98	23,203
2026-01-27	96.83	97.09	96.80	97.21	813
2026-01-26	96.11	96.58	95.97	96.58	5,857
2026-01-23	95.74	95.83	95.68	95.98	9,744
2026-01-22	95.57	95.95	95.57	95.98	1,505
2026-01-21	94.68	95.28	94.37	95.06	914
2026-01-20	95.04	95.20	94.63	95.20	1,701
2026-01-19	95.32	95.32	95.20	95.28	561
2026-01-16	96.55	96.59	96.31	96.34	2,508
2026-01-15	96.17	96.55	96.17	96.59	2,203
2026-01-14	96.29	96.29	95.69	95.88	10,465
2026-01-13	96.44	96.61	96.20	96.23	4,660
2026-01-12	95.91	96.42	95.87	96.43	5,940
2026-01-09	95.99	96.22	95.70	96.12	457
2026-01-08	95.38	95.55	95.37	95.55	3,016
2026-01-07	95.87	95.93	95.83	95.93	5,393
2026-01-06	95.39	95.67	95.39	95.60	31,276
2026-01-05	94.80	94.92	94.80	95.52	4,335
2026-01-02	94.74	95.26	94.50	94.53	4,892
2026-01-01	94.79	94.79	94.79	94.79	0
2025-12-31	94.70	94.79	94.66	94.79	155
2025-12-30	94.97	95.01	94.97	95.12	200
2025-12-29	94.96	95.08	94.84	94.84	41,719
2025-12-26	95.00	95.00	95.00	95.00	0
2025-12-25	95.00	95.00	95.00	95.00	0
2025-12-24	94.83	95.00	94.83	95.00	0
2025-12-23	94.63	94.66	94.59	94.83	1,498
2025-12-22	94.25	94.55	94.22	94.51	9,907
2025-12-19	93.39	93.53	93.39	93.99	43,861
2025-12-18	92.78	93.74	92.78	93.74	112,795
2025-12-17	93.50	93.72	92.89	92.96	7,538
2025-12-16	93.29	93.71	93.29	93.33	10,486
2025-12-15	94.02	94.23	93.91	93.91	4,652
2025-12-12	94.73	94.73	93.60	93.60	990
2025-12-11	93.61	94.28	93.61	94.24	8,095
2025-12-10	93.92	93.99	93.75	93.99	3,599
2025-12-09	94.05	94.05	93.87	94.09	574
2025-12-08	94.34	94.34	93.92	93.92	3,140
2025-12-05	94.35	94.35	94.18	94.18	2,045
2025-12-04	94.09	94.22	93.94	94.03	2,483
2025-12-03	93.71	93.80	93.53	93.80	87,699
2025-12-02	93.27	93.71	93.27	93.36	756
2025-12-01	93.22	93.48	93.22	93.48	2,936
2025-11-28	93.82	93.82	93.39	93.65	13,901
2025-11-27	93.26	93.30	93.24	93.30	1,976
2025-11-26	92.91	93.41	92.72	93.41	18,200
2025-11-25	91.58	91.99	91.44	91.99	20,366
2025-11-24	91.00	91.59	90.59	91.50	14,359
2025-11-21	89.94	90.22	89.45	90.16	24,663
2025-11-20	91.93	92.39	91.43	91.43	10,056
2025-11-19	91.00	91.54	90.81	90.88	24,933
2025-11-18	91.17	91.17	90.54	90.89	5,950
2025-11-17	92.90	92.90	92.30	92.31	5,709
2025-11-14	92.51	92.51	91.59	92.87	3,856
2025-11-13	94.29	94.29	93.17	93.30	3,079
2025-11-12	94.20	94.23	94.07	94.07	40,555
2025-11-11	93.44	93.57	93.42	93.57	24,069
2025-11-10	92.85	93.21	92.85	92.90	96,406
2025-11-07	92.03	92.03	91.28	91.28	4,935
2025-11-06	92.82	93.03	92.11	92.11	19,554
2025-11-05	92.25	93.00	92.21	93.00	9,576
2025-11-04	92.80	93.04	92.41	92.95	4,252
2025-11-03	93.61	93.94	93.49	93.63	78,485
2025-10-31	93.99	94.00	93.51	93.51	15,699
2025-10-30	94.26	94.26	93.79	93.79	5,149
2025-10-29	94.50	94.50	94.43	94.47	4,340
2025-10-28	94.06	94.33	94.06	94.33	7,547
2025-10-27	93.87	93.98	93.80	93.98	9,274
2025-10-24	92.72	92.72	92.72	93.30	64
2025-10-23	92.20	92.20	91.98	92.40	1,863
2025-10-22	92.64	92.64	92.46	92.07	19,677
2025-10-21	92.49	92.58	92.42	92.57	1,480
2025-10-20	92.02	92.29	92.02	92.61	762
2025-10-17	90.45	91.41	90.20	91.09	17,831
2025-10-16	92.04	92.21	91.68	92.02	13,683
2025-10-15	91.79	91.99	91.78	91.95	36,297
2025-10-14	90.61	91.01	90.18	90.99	11,518
2025-10-13	91.22	91.27	90.81	91.26	10,640
2025-10-10	92.29	92.46	91.00	91.00	17,165
2025-10-09	92.72	92.79	92.24	92.24	17,690
2025-10-08	92.24	92.70	92.24	92.69	1,284
2025-10-07	92.57	92.73	92.33	92.33	8,075
2025-10-06	92.66	92.76	92.65	92.76	13,095
2025-10-03	92.54	92.70	92.53	92.70	6,912
2025-10-02	92.26	92.36	92.04	92.01	2,828
2025-10-01	91.11	91.85	91.11	91.85	3,026
2025-09-30	91.22	91.28	91.20	91.24	1,411
2025-09-29	91.44	91.52	91.33	91.33	186
2025-09-26	90.63	91.03	90.51	90.87	6,193
2025-09-25	91.04	91.04	90.24	90.58	13,680
2025-09-24	91.59	91.59	91.30	91.24	19,230
2025-09-23	91.85	91.90	91.71	91.71	43,510
2025-09-22	91.29	91.50	91.25	91.50	887
2025-09-19	91.00	91.30	91.00	91.07	21,580
2025-09-18	91.11	91.52	91.00	91.33	6,441
2025-09-17	90.92	90.96	90.74	90.77	8,316
2025-09-16	91.13	91.13	90.87	90.79	2,727
2025-09-15	90.71	90.98	90.67	90.98	11,813
2025-09-12	90.60	90.60	90.50	90.51	23,386
2025-09-11	89.99	90.68	89.98	90.68	9,545
2025-09-10	90.09	90.14	90.09	90.13	1,375
2025-09-09	89.89	89.92	89.63	89.63	12,043
2025-09-08	89.56	89.84	89.56	89.80	2,419
2025-09-05	89.74	89.75	89.12	89.24	1,796
2025-09-04	88.91	89.13	88.91	89.13	10,226
2025-09-03	88.40	88.70	88.40	88.65	6,759
2025-09-02	89.14	89.14	87.86	87.94	4,271
2025-09-01	89.26	89.26	89.20	89.24	3,356
2025-08-29	89.32	89.35	88.99	88.99	8,411
2025-08-28	89.32	89.42	89.32	89.42	2,837
2025-08-27	89.10	89.10	89.00	89.17	8,818
2025-08-26	88.68	88.88	88.58	88.83	16,865
2025-08-25	89.59	89.59	89.59	89.59	0
2025-08-22	87.96	89.60	87.96	89.59	5,387
2025-08-21	88.47	88.47	88.11	88.32	11,577
2025-08-20	88.39	88.57	88.13	88.34	9,363
2025-08-19	88.99	89.11	88.83	88.85	22,013
2025-08-18	89.03	89.03	88.89	88.89	1,567
2025-08-15	89.40	89.40	89.12	89.03	677
2025-08-14	88.87	88.93	88.81	88.81	1,946
2025-08-13	88.86	88.96	88.84	88.92	11,938
2025-08-12	87.83	88.40	87.77	88.41	491
2025-08-11	88.14	88.14	87.84	87.84	29,144
2025-08-08	87.55	87.84	87.55	87.83	6,629
2025-08-07	87.90	88.01	87.30	87.30	6,669
2025-08-06	86.92	87.12	86.91	87.12	982
2025-08-05	87.05	87.05	86.44	86.54	1,116
2025-08-04	85.89	86.60	85.89	86.60	7,841
2025-08-01	86.45	86.45	85.30	85.46	11,509
2025-07-31	87.97	87.97	87.15	87.26	9,231
2025-07-30	87.56	87.56	87.29	87.29	5,651
2025-07-29	87.66	87.95	87.36	87.36	61,890
2025-07-28	88.30	88.30	87.64	87.66	16,531
2025-07-25	87.78	87.78	87.56	87.76	21,023
2025-07-24	87.85	87.94	87.79	87.95	7,448
2025-07-23	87.27	87.39	87.20	87.36	9,172
2025-07-22	86.57	86.70	86.42	86.70	3,887
2025-07-21	86.71	87.07	86.64	87.07	4,664
2025-07-18	86.74	86.77	86.55	86.57	4,761
2025-07-17	86.08	86.39	85.96	86.41	31,689
2025-07-16	85.61	85.80	85.35	85.45	3,275
2025-07-15	86.55	86.59	86.43	86.14	14,524
2025-07-14	85.71	86.23	85.71	86.23	13,411
2025-07-11	86.34	86.36	86.02	86.18	12,417
2025-07-10	86.46	86.53	86.32	86.55	3,535
2025-07-09	85.92	86.40	85.89	86.17	2,112
2025-07-08	86.06	86.13	85.81	85.80	2,538
2025-07-07	86.09	86.21	86.04	86.06	8,906
2025-07-04	86.27	86.27	86.01	86.09	2,621
2025-07-03	86.15	86.60	86.05	86.60	2,909
2025-07-02	85.97	85.97	85.57	85.88	15,625
2025-07-01	85.71	85.74	85.56	85.59	10,872
2025-06-30	85.71	85.72	85.50	85.60	5,088
2025-06-27	85.22	85.42	85.19	85.46	32,435
2025-06-26	84.45	84.76	84.45	84.71	16,930
2025-06-25	84.30	84.30	84.07	84.07	9,305
2025-06-24	84.05	84.18	83.89	84.15	12,612
2025-06-23	82.38	82.97	82.29	82.83	5,284
2025-06-20	82.84	82.88	82.59	82.70	2,461
2025-06-19	82.59	82.59	82.14	82.14	2,897
2025-06-18	83.17	83.41	83.00	83.29	108,280
2025-06-17	83.36	83.45	83.18	83.32	61,481
2025-06-16	83.37	84.01	83.37	83.88	20,166
2025-06-13	82.88	83.49	82.88	83.49	9,777
2025-06-12	83.25	83.91	83.25	83.84	1,953
2025-06-11	83.91	84.43	83.91	84.35	5,214
2025-06-10	83.78	83.95	83.77	83.97	698
2025-06-09	83.82	83.90	83.80	83.80	509
2025-06-06	83.45	83.63	83.35	83.69	55,129
2025-06-05	83.33	83.77	83.27	83.77	3,162
2025-06-04	83.50	83.50	83.37	83.55	34,516
2025-06-03	82.81	83.17	82.60	83.17	5,171
2025-06-02	82.23	82.65	82.18	82.60	38,483
2025-05-30	82.37	82.49	82.11	82.36	53,853
2025-05-29	83.29	83.46	82.45	82.45	9,040
2025-05-28	82.53	82.70	82.35	82.35	8,265
2025-05-27	82.20	82.58	82.18	82.49	19,632
2025-05-26	82.27	82.27	82.27	82.27	114
2025-05-23	81.67	81.75	80.59	81.17	8,171
2025-05-22	82.16	82.16	81.27	81.63	6,430
2025-05-21	82.54	82.77	82.30	82.74	16,365
2025-05-20	82.72	82.87	82.70	82.80	21,021
2025-05-19	81.90	82.61	81.87	82.61	13,171
2025-05-16	82.15	82.45	82.07	82.24	25,910
2025-05-15	81.57	81.94	81.42	81.94	46,352
2025-05-14	81.78	81.87	81.71	81.75	2,724
2025-05-13	80.87	81.62	80.87	81.76	19,024
2025-05-12	80.99	81.06	80.52	80.77	15,906
2025-05-09	79.29	79.59	79.15	79.24	2,158
2025-05-08	79.18	79.54	78.95	79.42	3,433
2025-05-07	79.03	79.03	78.64	78.64	4,189
2025-05-06	79.06	79.09	78.45	79.03	4,798
2025-05-05	79.34	79.34	79.34	79.34	17
2025-05-02	78.74	79.37	78.74	79.27	2,565
2025-05-01	78.46	78.67	78.46	78.83	1,511
2025-04-30	77.83	77.87	76.47	77.25	8,613
2025-04-29	77.74	77.74	77.19	77.63	50,049
2025-04-28	77.22	77.57	77.21	77.06	5,227
2025-04-25	77.27	77.27	76.62	76.85	1,968
2025-04-24	75.33	76.32	75.33	76.34	4,226
2025-04-23	75.51	76.24	75.51	75.87	54,053
2025-04-22	73.74	74.40	73.67	74.37	10,924
2025-04-21	74.18	74.18	74.18	74.18	0
2025-04-18	74.18	74.18	74.18	74.18	0
2025-04-17	74.47	74.47	73.88	74.18	967
2025-04-16	74.30	74.76	74.30	74.94	4,078
2025-04-15	75.01	75.46	74.83	75.38	96,440
2025-04-14	75.08	75.25	75.03	75.11	3,513
2025-04-11	73.26	73.59	72.51	72.66	11,897
2025-04-10	74.92	74.92	72.59	72.59	94,472
2025-04-09	69.10	69.75	67.79	69.08	43,473
2025-04-08	70.79	72.46	70.65	71.23	19,518
2025-04-07	66.84	70.60	66.68	68.94	38,272
2025-04-04	74.58	74.62	71.19	71.73	11,343
2025-04-03	76.16	76.49	75.73	75.51	68,212
2025-04-02	77.41	77.98	77.34	77.98	147,459
2025-04-01	77.51	77.78	77.03	77.74	21,120
2025-03-31	76.72	76.73	76.20	76.73	8,837
2025-03-28	78.33	78.47	77.50	77.53	17,021
2025-03-27	78.91	78.97	78.74	78.92	53,813
2025-03-26	79.70	79.78	79.30	79.30	2,567
2025-03-25	79.46	79.86	79.46	79.74	67,633
2025-03-24	79.16	79.57	79.16	79.48	1,172
2025-03-21	78.38	78.38	77.97	78.35	3,452
2025-03-20	79.17	79.17	78.20	78.64	11,308
2025-03-19	78.07	78.83	78.07	78.68	71,710
2025-03-18	78.68	78.89	78.10	78.26	14,832
2025-03-17	77.77	78.55	77.75	78.49	97,462
2025-03-14	76.89	77.98	76.89	77.91	5,199
2025-03-13	77.13	77.58	76.86	76.86	7,228
2025-03-12	77.50	78.33	77.01	77.77	11,739
2025-03-11	77.94	78.02	77.18	77.18	3,930
2025-03-10	79.35	79.35	78.09	78.19	7,696
2025-03-07	79.47	79.59	78.95	78.78	6,246
2025-03-06	80.05	80.37	79.58	80.16	32,851
2025-03-05	80.00	80.13	79.40	79.40	31,746
2025-03-04	80.24	80.35	78.70	78.85	23,163
2025-03-03	81.34	81.73	81.19	81.37	43,492
2025-02-28	80.13	80.42	80.13	80.42	7,314
2025-02-27	81.66	81.84	81.33	81.33	58,162
2025-02-26	81.55	82.02	81.48	81.93	32,969
2025-02-25	81.41	81.69	80.81	80.81	1,198
2025-02-24	82.20	82.24	81.41	81.82	22,103
2025-02-21	83.03	83.06	82.46	82.65	2,997
2025-02-20	83.03	83.21	82.68	82.68	11,216
2025-02-19	83.29	83.30	82.92	82.98	10,661
2025-02-18	83.33	83.33	83.09	83.13	31,524
2025-02-17	83.16	83.16	83.16	83.28	553
2025-02-14	83.07	83.15	82.99	83.03	8,150
2025-02-13	82.21	82.74	82.21	82.70	5,893
2025-02-12	81.55	81.67	81.55	81.67	9,875
2025-02-11	81.80	82.16	81.79	82.16	10,506
2025-02-10	81.71	81.99	81.71	81.99	1,729
2025-02-07	82.24	82.37	81.55	81.81	3,509
2025-02-06	82.16	82.16	82.16	82.22	49,300
2025-02-05	81.27	81.67	81.26	81.67	6,362
2025-02-04	80.93	81.55	80.93	81.55	7,143
2025-02-03	79.99	81.05	79.99	81.04	76,120
2025-01-31	82.29	82.50	82.29	82.42	4,910
2025-01-30	81.87	82.12	81.71	81.87	44,998
2025-01-29	81.84	81.88	81.50	81.52	15,009
2025-01-28	81.16	81.54	81.10	81.37	19,377
2025-01-27	80.89	81.17	80.65	80.91	12,786
2025-01-24	82.25	82.32	82.20	82.38	5,016
2025-01-23	81.60	81.73	81.48	81.93	1,550
2025-01-22	81.54	81.85	81.54	81.85	14,302
2025-01-21	80.71	81.11	80.71	81.11	40,146
2025-01-20	80.56	81.21	80.40	80.98	5,034
2025-01-17	79.97	80.56	79.97	80.58	5,713
2025-01-16	80.09	80.09	79.77	80.05	2,113
2025-01-15	78.51	79.68	78.49	79.37	62,097
2025-01-14	78.60	78.88	78.24	78.31	9,657
2025-01-13	77.92	77.92	77.51	77.74	5,635
2025-01-10	79.39	79.39	78.43	78.15	1,075
2025-01-09	79.30	79.43	79.30	79.31	1,609
2025-01-08	79.51	79.60	79.17	79.26	2,005
2025-01-07	80.16	80.36	79.66	79.84	100,721
2025-01-06	79.74	80.63	79.73	80.63	8,281
2025-01-03	78.95	79.34	78.88	79.34	35,397
2025-01-02	79.24	79.49	78.85	79.09	88,369
2025-01-01	79.42	79.42	79.42	79.42	0
2024-12-31	79.27	79.42	79.26	79.42	6,175
2024-12-30	79.61	79.61	78.88	79.08	13,836
2024-12-27	80.39	80.43	79.82	79.87	865
2024-12-26	79.84	79.84	79.84	79.84	0
2024-12-25	79.84	79.84	79.84	79.84	0
2024-12-24	79.88	79.88	79.88	79.84	988
2024-12-23	79.58	79.58	79.16	79.23	2,890
2024-12-20	78.85	79.51	77.70	79.51	67,893
2024-12-19	78.97	79.35	78.94	79.16	12,001
2024-12-18	81.16	81.27	81.15	81.15	10,906
2024-12-17	81.18	81.18	81.03	81.12	28,909
2024-12-16	81.20	81.45	81.20	81.43	21,864
2024-12-13	81.46	81.60	81.10	81.13	25,951
2024-12-12	81.79	82.19	81.61	81.67	37,645
2024-12-11	81.31	81.93	81.31	81.97	27,145
2024-12-10	81.80	81.88	81.61	81.61	49,748
2024-12-09	82.45	82.45	82.05	82.11	10,180
2024-12-06	82.14	82.38	82.13	82.30	6,739
2024-12-05	82.15	82.23	82.15	82.31	22,651
2024-12-04	81.80	82.03	81.80	82.04	22,451
2024-12-03	81.63	81.74	81.59	81.59	6,334
2024-12-02	81.19	81.49	81.19	81.49	7,754
2024-11-29	81.01	81.05	80.99	81.32	1,939
2024-11-28	80.88	80.88	80.88	80.99	3,585
2024-11-27	80.91	81.08	80.71	80.70	56,924
2024-11-26	80.53	80.81	80.53	80.72	6,071
2024-11-25	80.71	81.04	80.71	80.69	24,165
2024-11-22	79.80	80.30	79.80	80.19	4,433
2024-11-21	79.53	80.01	79.36	79.99	8,540
2024-11-20	79.84	79.90	79.10	79.10	34,514
2024-11-19	79.64	79.64	78.87	79.50	16,867
2024-11-18	79.22	79.52	78.99	79.52	9,598
2024-11-15	79.65	79.76	79.08	79.25	17,830
2024-11-14	80.36	80.57	80.35	80.43	5,707
2024-11-13	80.21	80.43	80.19	80.45	23,108
2024-11-12	80.75	80.77	80.51	80.43	21,931
2024-11-11	80.75	81.12	80.75	81.02	25,926
2024-11-08	80.88	81.18	80.59	80.75	8,594
2024-11-07	80.15	80.69	80.15	80.68	9,268
2024-11-06	80.34	80.34	79.66	79.72	49,140
2024-11-05	78.06	78.64	78.02	78.64	48,004
2024-11-04	78.15	78.30	78.06	78.06	41,263
2024-11-01	77.86	78.48	77.86	78.34	21,269
2024-10-31	78.44	78.52	77.80	77.93	10,903
2024-10-30	79.37	79.37	79.03	79.27	5,712
2024-10-29	79.21	79.25	79.07	79.21	123,818
2024-10-28	79.39	79.40	79.21	79.32	36,693
2024-10-25	79.03	79.57	79.03	79.37	36,166
2024-10-24	79.04	79.26	79.04	78.94	7,291
2024-10-23	79.32	79.34	78.88	78.88	33,434
2024-10-22	79.19	79.35	79.19	79.32	1,627
2024-10-21	79.87	79.91	79.32	79.32	36,855
2024-10-18	79.78	79.89	79.78	79.90	8,574
2024-10-17	79.64	79.92	79.64	79.84	4,609
2024-10-16	79.31	79.46	79.30	79.40	3,843
2024-10-15	80.02	80.02	79.64	79.66	14,729
2024-10-14	79.44	79.91	79.44	79.89	37,435
2024-10-11	79.02	79.56	78.95	79.49	2,413
2024-10-10	79.13	79.18	78.84	79.10	8,113
2024-10-09	78.55	78.84	78.55	79.07	9,065
2024-10-08	78.19	78.61	78.19	78.61	72,855
2024-10-07	78.45	78.73	78.45	78.73	2,051
2024-10-04	78.45	78.53	78.45	78.45	63,207
2024-10-03	78.42	78.42	78.16	78.25	104,081
2024-10-02	78.52	78.64	78.35	78.64	18,934
2024-10-01	79.26	79.48	78.31	78.48	8,331
2024-09-30	79.06	79.06	78.95	78.95	5,732
2024-09-27	79.13	79.43	79.13	79.35	4,390
2024-09-26	79.39	79.45	79.09	79.16	2,271
2024-09-25	78.64	78.88	78.64	78.77	13,269
2024-09-24	78.71	78.81	78.53	78.70	51,289
2024-09-23	78.44	78.57	78.33	78.57	6,801
2024-09-20	78.51	78.54	78.07	78.07	7,903
2024-09-19	78.27	78.61	78.14	78.58	19,203
2024-09-18	77.54	77.55	77.52	77.36	4,027
2024-09-17	77.82	77.87	77.72	77.72	6,444
2024-09-16	77.47	77.52	77.35	77.26	14,152
2024-09-13	77.09	77.34	77.09	77.34	24,245
2024-09-12	76.50	76.50	76.36	76.49	39,329
2024-09-11	75.56	75.58	74.70	75.08	24,880
2024-09-10	75.39	75.74	75.39	75.55	4,838
2024-09-09	75.19	75.53	75.19	75.47	89,683
2024-09-06	75.84	76.00	75.00	75.05	1,870
2024-09-05	76.11	76.52	75.91	75.90	1,695
2024-09-04	75.98	76.60	75.70	76.43	63,433
2024-09-03	77.67	77.72	76.94	77.04	9,980
2024-09-02	77.91	78.05	77.87	78.05	1,374
2024-08-30	77.72	77.90	77.72	77.53	5,913
2024-08-29	77.37	77.89	77.37	77.89	5,322
2024-08-28	77.84	77.87	77.37	77.41	9,023
2024-08-27	77.71	77.84	77.47	77.69	5,394
2024-08-26	77.85	77.85	77.85	77.85	0
2024-08-23	77.27	77.95	77.26	77.85	15,690
2024-08-22	77.51	77.73	77.51	77.29	26,470
2024-08-21	77.18	77.31	77.18	77.35	6,431
2024-08-20	77.29	77.33	76.99	76.99	15,243
2024-08-19	76.38	76.93	76.38	76.93	41,121
2024-08-16	76.35	76.35	76.02	76.23	12,093
2024-08-15	75.23	76.04	75.05	76.04	10,414
2024-08-14	74.73	75.00	74.66	75.00	16,502
2024-08-13	73.78	74.35	73.66	74.35	6,154
2024-08-12	73.56	73.80	73.35	73.49	18,647
2024-08-09	73.18	73.48	72.92	73.34	36,766
2024-08-08	71.99	72.88	71.56	72.87	6,595
2024-08-07	72.34	73.04	72.21	73.01	29,148
2024-08-06	71.82	72.24	71.30	71.98	117,956
2024-08-05	71.15	71.60	70.16	71.53	14,717
2024-08-02	73.99	74.03	72.89	72.90	15,044
2024-08-01	76.41	76.41	75.15	75.11	8,920
2024-07-31	75.72	76.12	75.69	76.12	8,583
2024-07-30	75.16	75.28	74.82	74.82	76,115
2024-07-29	75.54	75.54	74.97	75.07	38,407
2024-07-26	74.63	74.98	74.59	74.98	2,696
2024-07-25	74.75	74.94	74.27	74.89	17,670
2024-07-24	75.70	75.85	75.16	75.23	58,373
2024-07-23	76.25	76.56	76.25	76.56	1,250
2024-07-22	75.87	76.21	75.86	76.05	1,950
2024-07-19	76.05	76.18	75.80	75.70	79,801
2024-07-18	77.05	77.05	76.22	76.22	7,374
2024-07-17	77.29	77.29	76.89	76.93	11,380
2024-07-16	77.25	77.41	77.19	77.41	57,596
2024-07-15	77.32	77.46	77.32	77.46	10,533
2024-07-12	76.73	77.45	76.70	77.42	23,917
2024-07-11	77.03	77.42	76.93	76.80	8,316
2024-07-10	76.32	76.63	76.32	76.63	8,971
2024-07-09	76.39	76.39	76.21	76.21	19,969
2024-07-08	76.15	76.36	76.15	76.26	4,506
2024-07-05	76.05	76.05	75.89	76.03	52,642
2024-07-04	75.90	76.05	75.89	75.95	20,216
2024-07-03	75.40	75.76	75.32	75.67	68,567
2024-07-02	74.74	74.98	74.57	75.00	37,052
2024-07-01	75.14	75.18	74.69	74.78	95,224
2024-06-28	75.14	75.28	75.08	75.20	8,947
2024-06-27	74.86	75.06	74.76	74.84	44,533
2024-06-26	75.04	75.16	74.66	74.66	14,306
2024-06-25	74.76	74.87	74.76	74.80	8,476
2024-06-24	74.73	75.08	74.73	75.06	25,758
2024-06-21	74.93	74.93	74.48	74.59	35,342
2024-06-20	75.14	75.25	75.08	75.16	15,011
2024-06-19	75.03	75.06	74.99	74.98	26,773
2024-06-18	74.68	74.95	74.68	74.84	92,739
2024-06-17	74.32	74.38	74.09	74.35	66,203
2024-06-14	74.39	74.43	73.88	74.11	67,972
2024-06-13	74.59	74.70	74.40	74.40	1,803
2024-06-12	74.42	75.40	74.42	75.36	3,030
2024-06-11	74.49	74.49	74.09	74.14	5,545
2024-06-10	74.14	74.34	74.05	74.34	3,250
2024-06-07	74.78	74.78	74.16	74.50	3,714
2024-06-06	74.61	74.69	74.52	74.62	39,872
2024-06-05	73.83	74.25	73.82	74.23	38,114
2024-06-04	73.59	73.76	73.34	73.53	41,427
2024-06-03	73.99	73.99	73.64	73.65	39,058
2024-05-31	73.13	73.44	72.86	72.86	166,762
2024-05-30	73.01	73.32	73.01	73.32	6,840
2024-05-29	73.67	73.67	73.30	73.31	22,142
2024-05-28	74.25	74.28	74.02	74.02	11,394
2024-05-27	74.06	74.06	74.06	74.06	0
2024-05-24	73.67	74.06	73.67	74.06	8,711
2024-05-23	74.36	74.41	74.09	74.09	12,273
2024-05-22	74.27	74.27	74.08	74.13	4,959
2024-05-21	74.24	74.24	74.09	74.23	3,961
2024-05-20	74.25	74.43	74.25	74.43	2,082
2024-05-17	74.06	74.09	73.89	74.06	1,474
2024-05-16	74.35	74.35	74.20	74.35	4,567
2024-05-15	73.43	73.99	73.42	73.99	861
2024-05-14	72.97	73.17	72.81	73.13	5,946
2024-05-13	73.06	73.07	73.03	73.01	3,487
2024-05-10	72.98	73.23	72.92	72.97	34,658
2024-05-09	72.31	72.77	72.23	72.77	5,299
2024-05-08	72.47	72.48	72.15	72.39	59,196
2024-05-07	72.45	72.58	72.37	72.64	31,880
2024-05-06	71.55	71.55	71.55	71.55	0
2024-05-03	71.08	71.79	71.08	71.55	31,529
2024-05-02	70.61	70.74	70.29	70.49	24,061
2024-05-01	70.22	70.22	70.05	70.14	9,669
2024-04-30	71.42	71.42	70.92	70.94	26,992
2024-04-29	71.40	71.46	71.31	71.37	49,632
2024-04-26	71.04	71.22	70.96	71.08	6,285
2024-04-25	70.50	70.56	69.71	70.06	17,197
2024-04-24	71.07	71.07	70.60	70.67	57,856
2024-04-23	70.07	70.77	70.07	70.76	27,395
2024-04-22	69.73	69.80	69.59	69.61	16,621
2024-04-19	69.48	69.95	69.46	69.67	69,265
2024-04-18	70.25	70.29	69.82	70.29	25,667
2024-04-17	70.43	70.59	70.01	70.01	16,397
2024-04-16	70.20	70.49	70.20	70.25	21,979
2024-04-15	71.73	71.88	71.44	71.44	7,441
2024-04-12	72.38	72.38	71.63	71.63	21,140
2024-04-11	71.83	72.11	71.61	71.77	8,414
2024-04-10	72.85	72.85	71.57	71.88	6,821
2024-04-09	72.62	72.87	72.19	72.30	6,155
2024-04-08	72.44	72.68	72.43	72.68	229
2024-04-05	72.01	72.37	71.93	72.37	4,133
2024-04-04	72.86	73.13	72.84	73.12	13,774
2024-04-03	72.37	72.84	72.28	72.84	9,134
2024-04-02	72.84	72.87	72.30	72.32	5,975
2024-04-01	73.20	73.20	73.20	73.20	0
2024-03-29	73.20	73.20	73.20	73.20	0
2024-03-28	73.12	73.30	73.01	73.20	5,830
2024-03-27	72.86	73.00	72.76	72.84	175,595
2024-03-26	72.97	73.11	72.89	72.97	21,363
2024-03-25	72.79	72.91	72.67	72.87	10,806
2024-03-22	73.07	73.09	72.90	72.90	7,517
2024-03-21	73.12	73.33	73.08	73.26	101,521
2024-03-20	72.15	72.30	72.15	72.22	4,818
2024-03-19	71.89	72.11	71.63	72.11	14,209
2024-03-18	72.07	72.16	71.76	72.07	94,548
2024-03-15	71.93	72.15	71.49	71.49	8,404
2024-03-14	72.28	72.28	72.03	71.94	147
2024-03-13	72.52	72.52	72.39	72.40	2,841
2024-03-12	71.87	72.36	71.87	72.23	6,285
2024-03-11	71.79	71.79	71.39	71.66	18,261
2024-03-08	72.35	72.71	72.21	72.28	96,104
2024-03-07	71.38	72.21	71.35	72.21	9,101
2024-03-06	71.22	71.69	71.22	71.69	6,939
2024-03-05	71.48	71.51	71.21	71.25	1,584
2024-03-04	71.67	71.70	71.56	71.68	9,158
2024-03-01	71.26	71.54	71.14	71.47	6,827
2024-02-29	70.71	71.18	70.71	70.86	4,370
2024-02-28	70.68	70.73	70.68	70.89	7,527
2024-02-27	70.98	71.06	70.89	70.94	2,560
2024-02-26	70.97	71.16	70.96	71.01	14,272
2024-02-23	70.89	71.27	70.88	71.10	5,155
2024-02-22	70.64	70.78	70.51	70.78	4,906
2024-02-21	69.93	69.93	69.55	69.64	5,300
2024-02-20	69.89	69.98	69.69	69.69	29,332
2024-02-19	69.98	70.12	69.98	70.08	9,215
2024-02-16	70.36	70.42	70.04	70.30	47,069
2024-02-15	69.80	70.00	69.80	69.83	41,166
2024-02-14	69.04	69.46	69.04	69.29	4,036
2024-02-13	69.75	69.83	69.13	69.13	12,700
2024-02-12	69.91	70.23	69.91	70.23	985
2024-02-09	69.61	69.80	69.60	69.72	6,999
2024-02-08	69.58	69.58	69.38	69.43	32,613
2024-02-07	69.31	69.41	69.31	69.41	13,296
2024-02-06	69.04	69.10	68.80	69.02	85,996
2024-02-05	69.06	69.11	68.57	68.69	6,515
2024-02-02	69.17	69.26	68.70	69.01	38,426
2024-02-01	68.22	68.43	68.22	68.35	20,382
2024-01-31	68.84	68.91	68.74	68.65	144,229
2024-01-30	68.93	68.97	68.91	68.97	37,348
2024-01-29	68.51	68.56	68.47	68.56	17,502
2024-01-26	68.21	68.66	68.20	68.66	3,513
2024-01-25	68.17	68.43	68.17	68.35	7,292
2024-01-24	68.30	68.53	68.30	68.51	3,523
2024-01-23	67.97	68.00	67.68	67.71	78,924
2024-01-22	67.88	68.05	67.84	67.96	5,718
2024-01-19	67.12	67.25	67.04	67.19	7,369
2024-01-18	66.53	66.81	66.51	66.81	27,538
2024-01-17	66.44	66.52	66.23	66.45	24,721
2024-01-16	66.81	67.18	66.80	67.18	3,759
2024-01-15	67.43	67.52	67.27	67.35	4,798
2024-01-12	67.41	67.70	67.16	67.45	10,545
2024-01-11	67.50	67.55	66.77	66.77	72,525
2024-01-10	67.12	67.23	67.02	67.13	13,651
2024-01-09	67.09	67.09	66.72	66.95	132,348
2024-01-08	66.27	66.73	66.18	66.73	11,224
2024-01-05	66.14	66.53	65.78	66.53	7,864
2024-01-04	66.55	66.65	66.27	66.61	3,832
2024-01-03	66.95	67.02	66.29	66.36	91,141
2024-01-02	67.75	67.75	66.83	66.98	2,355
2024-01-01	67.62	67.62	67.62	67.62	0
2023-12-29	67.63	67.70	67.62	67.62	557
2023-12-28	67.79	67.79	67.60	67.60	35,993
2023-12-27	67.40	67.53	67.32	67.50	15,725
2023-12-26	67.06	67.06	67.06	67.06	0
2023-12-25	67.06	67.06	67.06	67.06	0
2023-12-22	66.94	67.02	66.84	67.06	585
2023-12-21	66.58	66.83	66.58	66.81	22,695
2023-12-20	66.99	67.17	66.95	67.17	46,798
2023-12-19	66.46	67.04	66.46	67.03	2,559
2023-12-18	66.50	66.62	66.45	66.62	68,990
2023-12-15	66.75	66.85	66.42	66.55	4,668
2023-12-14	66.42	66.67	66.42	66.58	43,152
2023-12-13	65.54	65.55	65.52	65.53	758
2023-12-12	65.30	65.34	65.29	65.29	26,511
2023-12-11	64.98	65.09	64.95	65.05	66,980
2023-12-08	64.72	65.07	64.53	64.86	15,494
2023-12-07	64.42	64.62	64.37	64.64	23,723
2023-12-06	64.77	64.92	64.69	64.70	2,217
2023-12-05	64.40	64.52	64.32	64.51	22,904
2023-12-04	64.68	64.84	64.33	64.41	10,562
2023-12-01	64.69	64.79	64.48	64.79	8,853
2023-11-30	64.39	64.55	64.26	64.28	8,734
2023-11-29	64.31	64.66	64.31	64.35	247,780
2023-11-28	64.11	64.31	63.99	64.33	6,278
2023-11-27	64.12	64.26	64.12	64.15	46,535
2023-11-24	64.23	64.29	64.22	64.29	5,017
2023-11-23	64.23	64.24	64.23	64.25	372
2023-11-22	63.94	64.27	63.94	64.07	3,198
2023-11-21	64.10	64.10	63.88	63.88	37,366
2023-11-20	63.70	63.93	63.70	63.93	3,246
2023-11-17	63.41	63.72	63.41	63.53	5,542
2023-11-16	63.34	63.43	63.18	63.18	7,805
2023-11-15	63.42	63.66	63.38	63.56	16,510
2023-11-14	61.94	63.32	61.94	63.32	5,587
2023-11-13	61.76	61.84	61.76	61.94	5,175
2023-11-10	61.29	61.35	61.01	61.39	11,694
2023-11-09	61.85	61.85	61.70	61.73	4,558
2023-11-08	61.38	61.52	61.35	61.46	3,229
2023-11-07	61.23	61.58	61.23	61.58	30,860
2023-11-06	61.59	61.62	61.48	61.48	2,230
2023-11-03	60.81	61.59	60.79	61.60	25,670
2023-11-02	59.87	60.68	59.87	60.58	16,180
2023-11-01	58.91	59.36	58.82	59.28	42,741
2023-10-31	58.75	58.85	58.65	58.76	195
2023-10-30	58.36	58.66	58.35	58.46	3,408
2023-10-27	58.50	58.56	58.20	58.46	4,977
2023-10-26	58.51	58.80	58.40	58.48	217,395
2023-10-25	59.50	59.51	59.15	59.38	3,008
2023-10-24	59.58	59.59	59.43	59.57	15,874
2023-10-23	59.43	59.50	58.94	59.53	20,146
2023-10-20	59.91	59.96	59.60	59.50	1,420
2023-10-19	60.41	60.60	60.41	60.60	1,170
2023-10-18	61.32	61.45	60.92	60.93	30,656
2023-10-17	61.39	61.39	61.07	61.50	12,471
2023-10-16	61.07	61.57	60.92	61.52	7,555
2023-10-13	61.32	61.51	61.09	60.95	5,980
2023-10-12	62.04	62.05	61.60	61.64	4,905
2023-10-11	61.44	61.71	61.44	61.52	73,591
2023-10-10	61.15	61.69	61.15	61.67	9,001
2023-10-09	60.18	60.52	60.14	60.49	1,121
2023-10-06	59.90	60.13	59.38	60.25	2,039
2023-10-05	59.78	59.87	59.70	59.70	4,580
2023-10-04	59.09	59.69	59.09	59.63	16,621
2023-10-03	60.26	60.35	59.45	59.45	9,038
2023-10-02	60.91	60.91	60.45	60.51	2,071
2023-09-29	61.21	61.32	60.98	60.98	43,763
2023-09-28	60.42	60.67	60.26	60.76	8,074
2023-09-27	60.66	60.75	60.40	60.45	19,337
2023-09-26	60.88	61.00	60.65	60.55	84,077
2023-09-25	61.32	61.32	60.89	61.15	9,701
2023-09-22	61.37	61.59	61.37	61.59	39,390
2023-09-21	62.05	62.11	61.51	61.57	108,863
2023-09-20	62.84	62.99	62.84	62.96	1,576
2023-09-19	62.80	63.00	62.45	62.56	48,100
2023-09-18	62.98	62.98	62.67	62.91	41,439
2023-09-15	63.63	63.63	63.10	63.09	2,805
2023-09-14	62.84	63.37	62.84	63.37	2,188
2023-09-13	63.10	63.13	62.83	63.13	8,624
2023-09-12	63.31	63.31	63.31	63.11	873
2023-09-11	63.19	63.26	63.19	63.19	734
2023-09-08	62.88	63.02	62.60	63.02	7,244
2023-09-07	62.79	62.98	62.79	62.74	109,255
2023-09-06	63.26	63.27	62.94	62.96	19,904
2023-09-05	63.51	63.60	63.38	63.51	8,080
2023-09-04	63.93	63.97	63.74	63.67	3,904
2023-09-01	63.81	63.95	63.71	63.71	1,350
2023-08-31	63.87	63.90	63.82	63.83	1,332
2023-08-30	63.57	63.82	63.37	63.75	108,322
2023-08-29	62.69	63.13	62.60	63.23	10,003
2023-08-28	61.90	61.90	61.90	61.90	0
2023-08-25	61.75	62.15	61.71	61.90	3,716
2023-08-24	63.03	63.06	62.17	62.17	2,661
2023-08-23	62.22	62.54	62.17	62.54	1,823
2023-08-22	62.22	62.42	62.12	62.14	200,889
2023-08-21	61.96	62.08	61.69	61.75	4,386
2023-08-18	61.80	61.80	61.30	61.64	23,507
2023-08-17	62.31	62.44	62.10	62.11	761
2023-08-16	62.67	62.85	62.52	62.72	6,358
2023-08-15	63.03	63.03	63.03	62.94	17,163
2023-08-14	63.17	63.39	63.17	63.33	4,515
2023-08-11	63.58	63.58	63.11	63.19	1,031
2023-08-10	63.62	63.94	63.62	63.94	5,573
2023-08-09	63.93	63.93	63.43	63.43	15,688
2023-08-08	63.66	63.66	63.22	63.34	31,421
2023-08-07	63.69	63.82	63.69	63.77	1,827
2023-08-04	63.90	64.12	63.87	64.12	18,829
2023-08-03	63.65	63.72	63.39	63.69	43,970
2023-08-02	64.41	64.48	63.90	63.91	18,726
2023-08-01	65.11	65.29	64.77	64.77	5,921
2023-07-31	65.06	65.29	65.06	65.18	44,493
2023-07-28	64.72	65.18	64.69	65.19	5,594
2023-07-27	65.16	65.38	65.13	65.21	5,642
2023-07-26	64.84	64.91	64.64	64.68	30,432
2023-07-25	64.71	64.78	64.70	64.78	12,923
2023-07-24	64.46	64.63	64.39	64.69	43,531
2023-07-21	64.61	64.69	64.57	64.68	3,804
2023-07-20	64.76	64.88	64.61	64.67	2,102
2023-07-19	64.83	65.01	64.81	64.98	5,123
2023-07-18	64.36	64.66	64.32	64.60	115,104
2023-07-17	64.13	64.31	64.08	64.31	4,821
2023-07-14	64.31	64.38	64.31	64.37	4,950
2023-07-13	63.89	64.20	63.89	64.14	10,278
2023-07-12	62.98	63.80	62.98	63.74	6,453
2023-07-11	62.63	62.68	62.50	62.68	27,775
2023-07-10	62.03	62.46	62.03	62.40	9,040
2023-07-07	62.38	62.44	62.01	62.42	12,308
2023-07-06	62.59	62.65	61.92	61.95	18,450
2023-07-05	62.99	63.01	62.92	63.02	88,673
2023-07-04	63.22	63.25	63.21	63.23	4,610
2023-07-03	63.24	63.24	63.16	63.22	10,033
2023-06-30	62.49	63.15	62.49	63.10	17,635
2023-06-29	62.27	62.41	62.26	62.40	1,791
2023-06-28	62.21	62.28	62.15	62.28	3,310
2023-06-27	61.86	61.95	61.61	61.93	28,490
2023-06-26	61.60	61.88	61.58	61.73	104,311
2023-06-23	61.92	62.05	61.68	61.72	15,315
2023-06-22	62.15	62.17	62.05	62.18	5,400
2023-06-21	62.43	62.61	62.32	62.33	11,317
2023-06-20	62.70	62.73	62.60	62.37	2,070
2023-06-19	63.00	63.07	62.93	62.80	35,934
2023-06-16	63.19	63.42	63.17	63.21	19,943
2023-06-15	62.28	62.91	62.23	62.91	41,214
2023-06-14	62.75	63.00	62.75	63.07	26,255
2023-06-13	62.48	62.77	62.35	62.69	10,025
2023-06-12	61.92	62.03	61.84	61.88	8,965
2023-06-09	61.56	61.94	61.56	61.75	25,641
2023-06-08	61.39	61.61	61.38	61.61	4,950
2023-06-07	61.50	61.69	61.45	61.54	9,218
2023-06-06	61.42	61.56	61.38	61.53	79,730
2023-06-05	61.51	61.59	61.49	61.55	1,834
2023-06-02	61.10	61.30	61.10	61.52	2,780
2023-06-01	60.09	60.50	60.02	60.50	8,327
2023-05-31	60.08	60.22	59.76	59.70	19,443
2023-05-30	60.65	60.83	60.42	60.42	21,042
2023-05-29	60.39	60.39	60.39	60.39	0
2023-05-26	59.79	60.23	59.79	60.39	6,638
2023-05-25	59.69	59.92	59.61	59.61	47,159
2023-05-24	60.33	60.33	59.48	59.60	25,977
2023-05-23	60.76	60.76	60.54	60.58	17,307
2023-05-22	60.81	60.89	60.70	60.90	48,739
2023-05-19	60.82	61.03	60.82	60.82	744
2023-05-18	60.52	60.52	60.46	60.56	447
2023-05-17	59.87	60.02	59.85	60.01	4,192
2023-05-16	60.08	60.22	59.99	59.99	1,971
2023-05-15	60.27	60.29	60.06	60.17	4,075
2023-05-12	60.24	60.27	59.99	59.95	4,342
2023-05-11	60.38	60.45	59.83	60.01	17,495
2023-05-10	60.27	60.51	59.98	60.20	29,225
2023-05-09	60.30	60.30	60.02	60.11	22,900
2023-05-08	60.10	60.10	60.10	60.10	0
2023-05-05	59.55	60.10	59.52	60.10	5,421
2023-05-04	59.55	59.66	59.17	59.26	9,100
2023-05-03	59.93	60.04	59.91	59.90	97,177
2023-05-02	60.43	60.43	59.45	59.45	16,582
2023-05-01	60.33	60.33	60.33	60.33	0
2023-04-28	60.00	60.33	59.76	60.33	21,990
2023-04-27	59.67	59.73	59.45	59.74	41,605
2023-04-26	59.61	59.61	59.46	59.54	47,395
2023-04-25	60.14	60.14	59.74	59.81	172,072
2023-04-24	59.99	60.28	59.95	60.18	3,147
2023-04-21	60.03	60.14	59.98	60.14	19,182
2023-04-20	60.28	60.28	60.01	60.18	4,032
2023-04-19	60.23	60.30	60.04	60.28	17,821
2023-04-18	60.38	60.70	60.29	60.36	63,821
2023-04-17	60.35	60.35	60.04	60.04	10,077
2023-04-14	60.40	60.57	60.33	60.09	8,640
2023-04-13	59.72	60.05	59.72	60.07	69,761
2023-04-12	59.79	60.17	59.64	59.74	59,081
2023-04-11	59.65	59.74	59.58	59.64	30,083
2023-04-10	59.30	59.30	59.30	59.30	0
2023-04-07	59.30	59.30	59.30	59.30	0
2023-04-06	59.36	59.36	59.15	59.30	36,605
2023-04-05	59.53	59.56	59.20	59.22	364,058
2023-04-04	59.85	59.89	59.69	59.59	40,562
2023-04-03	59.38	59.72	59.36	59.55	17,752
2023-03-31	58.79	59.27	58.79	59.27	7,869
2023-03-30	58.76	58.86	58.51	58.81	42,428
2023-03-29	58.12	58.18	58.07	58.18	2,188
2023-03-28	57.65	57.65	57.55	57.60	61,670
2023-03-27	57.49	57.79	57.48	57.58	28,721
2023-03-24	57.39	57.39	56.65	56.93	16,835
2023-03-23	57.53	57.88	57.37	57.88	549
2023-03-22	57.71	57.85	57.71	57.77	36,767
2023-03-21	57.31	57.69	57.31	57.54	3,184
2023-03-20	56.12	56.76	55.78	56.81	17,373
2023-03-17	57.20	57.20	56.37	56.55	23,793
2023-03-16	56.46	56.76	55.93	56.76	48,142
2023-03-15	56.81	56.81	55.56	55.64	24,109
2023-03-14	56.30	57.16	56.21	57.04	258
2023-03-13	57.18	57.18	55.70	56.40	43,337
2023-03-10	56.80	57.01	56.71	57.24	2,658
2023-03-09	57.91	58.36	57.88	58.17	2,405
2023-03-08	57.96	58.07	57.93	57.97	9,697
2023-03-07	58.99	59.01	58.43	58.19	6,970
2023-03-06	58.97	59.18	58.78	59.12	4,567
2023-03-03	58.14	58.49	58.14	58.49	11,408
2023-03-02	57.35	57.62	57.34	57.53	50,181
2023-03-01	57.98	58.09	57.66	57.66	83,733
2023-02-28	57.97	58.11	57.97	57.98	58,439
2023-02-27	57.92	58.01	57.92	58.06	1,475
2023-02-24	58.29	58.29	57.36	57.55	2,482
2023-02-23	58.30	58.54	58.20	58.01	7,359
2023-02-22	58.40	58.40	58.01	58.16	32,962
2023-02-21	58.86	58.92	58.48	58.46	176,029
2023-02-20	59.17	59.17	59.10	59.13	51,075
2023-02-17	58.89	59.11	58.89	58.88	144,856
2023-02-16	60.18	60.18	59.40	59.72	5,505
2023-02-15	59.47	59.62	59.47	59.73	6,897
2023-02-14	59.95	60.36	59.54	59.55	8,234
2023-02-13	59.14	59.73	59.14	59.72	6,287
2023-02-10	59.22	59.22	58.94	59.05	3,143
2023-02-09	59.92	60.18	59.92	59.78	2,453
2023-02-08	60.03	60.04	59.52	59.52	94,606
2023-02-07	59.53	59.53	59.31	59.46	13,187
2023-02-06	59.65	59.65	59.27	59.49	67,942
2023-02-03	60.39	60.39	59.76	60.40	8,901
2023-02-02	60.06	60.54	60.06	60.54	28,214
2023-02-01	59.15	59.29	59.05	59.17	4,938
2023-01-31	58.36	58.91	58.33	58.90	20,996
2023-01-30	58.95	58.99	58.89	58.95	19,959
2023-01-27	59.02	59.41	58.92	59.19	3,627
2023-01-26	58.87	58.87	58.75	58.70	2,082
2023-01-25	58.41	58.41	58.00	58.16	3,683
2023-01-24	58.66	58.66	58.48	58.66	2,952
2023-01-23	58.08	58.68	57.99	58.64	11,938
2023-01-20	57.29	57.41	57.18	57.63	28,465
2023-01-19	57.50	57.50	57.03	56.98	62,402
2023-01-18	58.32	58.55	57.98	58.03	6,047
2023-01-17	58.03	58.45	58.03	58.17	6,715
2023-01-16	57.96	58.17	57.94	58.16	1,365
2023-01-13	57.88	58.02	57.46	57.79	29,168
2023-01-12	57.53	57.94	57.49	57.58	10,981
2023-01-11	56.85	57.13	56.85	57.13	2,090
2023-01-10	56.59	56.63	56.30	56.56	1,096
2023-01-09	56.54	57.32	56.54	57.24	6,390
2023-01-06	55.23	56.16	55.08	56.16	29,058
2023-01-05	55.72	55.91	55.12	55.17	12,797
2023-01-04	55.67	55.76	55.58	55.81	38,223
2023-01-03	55.71	55.94	55.14	55.14	43,091
2023-01-02	55.27	55.27	55.27	55.27	0
2022-12-30	55.41	55.43	55.36	55.27	812
2022-12-29	54.78	55.08	54.78	55.51	1,638
2022-12-28	55.48	55.49	55.22	54.95	6,194
2022-12-27	55.26	55.26	55.26	55.26	0
2022-12-26	55.26	55.26	55.26	55.26	0
2022-12-23	55.14	55.34	55.13	55.26	4,072
2022-12-22	55.99	55.99	54.90	54.90	21,725
2022-12-21	55.31	55.31	55.31	55.84	44,013
2022-12-20	54.68	55.21	54.62	54.90	28,039
2022-12-19	55.48	55.63	55.04	55.04	4,923
2022-12-16	55.87	55.87	55.24	55.24	785
2022-12-15	57.19	57.19	55.94	55.96	26,250
2022-12-14	57.84	58.11	57.82	58.21	30,839
2022-12-13	57.30	59.19	57.30	58.20	18,682
2022-12-12	56.64	56.82	56.64	56.87	625
2022-12-09	56.89	57.14	56.89	57.14	1,602
2022-12-08	56.61	56.80	56.61	56.91	1,166
2022-12-07	56.56	56.85	56.29	56.49	3,698
2022-12-06	57.34	57.40	56.82	56.90	5,799
2022-12-05	58.19	58.22	57.73	57.74	31,642
2022-12-02	58.32	58.41	57.50	58.09	2,533
2022-12-01	58.30	58.62	58.10	58.40	2,435
2022-11-30	56.94	57.04	56.59	56.76	11,245
2022-11-29	57.06	57.10	56.56	56.56	43,178
2022-11-28	57.34	57.34	57.18	57.16	28,056
2022-11-25	57.82	57.82	57.57	57.62	17,266
2022-11-24	57.79	57.84	57.76	57.79	5,556
2022-11-23	57.23	57.52	57.03	57.51	5,310
2022-11-22	56.40	56.84	56.38	56.77	7,612
2022-11-21	56.25	56.38	56.17	56.17	3,023
2022-11-18	56.38	56.79	56.35	56.56	5,398
2022-11-17	56.80	56.95	55.82	56.00	10,280
2022-11-16	57.19	57.20	56.67	56.68	18,447
2022-11-15	56.93	57.58	56.90	57.39	7,259
2022-11-14	56.97	56.97	56.68	56.85	1,538
2022-11-11	56.76	56.76	56.56	56.53	2,698
2022-11-10	53.50	55.83	53.34	55.82	16,260
2022-11-09	54.11	54.22	53.77	54.01	2,133
2022-11-08	53.92	54.68	53.87	54.66	22,418
2022-11-07	53.21	53.86	53.21	53.79	30,935
2022-11-04	52.80	53.75	52.80	53.13	15,565
2022-11-03	52.97	52.97	52.34	52.68	27,631
2022-11-02	54.43	54.45	53.86	53.86	43,181
2022-11-01	54.92	54.99	54.06	54.17	91,943
2022-10-31	54.33	54.46	54.23	54.33	67,661
2022-10-28	53.21	54.24	53.21	54.12	23,169
2022-10-27	54.18	54.26	53.79	54.04	21,616
2022-10-26	53.76	54.57	53.74	54.54	68,869
2022-10-25	53.13	53.93	52.99	53.93	4,160
2022-10-24	52.69	53.01	52.30	52.89	16,343
2022-10-21	51.54	52.01	51.04	51.90	94,206
2022-10-20	51.62	51.62	51.59	52.22	624
2022-10-19	52.36	52.52	51.84	52.03	35,022
2022-10-18	52.22	52.91	52.09	52.04	29,201
2022-10-17	51.03	51.93	51.03	51.81	55,015
2022-10-14	51.94	51.94	50.93	50.93	6,589
2022-10-13	50.40	51.03	49.29	50.91	24,263
2022-10-12	50.62	51.02	50.55	50.55	9,675
2022-10-11	50.54	50.79	50.41	50.79	62,306
2022-10-10	51.14	51.33	50.95	50.97	8,912
2022-10-07	52.44	52.78	51.72	51.75	27,809
2022-10-06	53.29	53.31	52.74	53.06	67,526
2022-10-05	53.13	53.13	52.60	52.74	37,093
2022-10-04	52.61	53.45	52.61	53.43	57,349
2022-10-03	50.57	51.67	50.46	51.56	62,561
2022-09-30	51.43	51.58	50.87	51.51	45,517
2022-09-29	51.26	51.67	50.90	51.09	47,800
2022-09-28	50.78	51.67	50.35	51.54	83,112
2022-09-27	51.63	51.78	51.26	51.29	14,479
2022-09-26	51.33	51.81	51.28	51.43	4,669
2022-09-23	52.60	52.60	51.76	51.78	75,640
2022-09-22	53.06	53.62	52.92	52.92	6,823
2022-09-21	54.03	54.44	54.00	54.38	98,489
2022-09-20	54.73	54.97	54.21	54.32	7,251
2022-09-19	54.38	54.38	54.38	54.38	0
2022-09-16	54.57	54.67	54.29	54.38	18,523
2022-09-15	55.72	55.72	55.27	55.32	21,840
2022-09-14	55.73	55.97	55.55	55.77	31,420
2022-09-13	58.17	58.42	56.24	56.21	42,231
2022-09-12	57.46	57.99	57.46	57.98	3,028
2022-09-09	56.89	57.06	56.81	57.09	10,269
2022-09-08	55.98	56.05	55.67	56.17	23,175
2022-09-07	54.92	55.34	54.84	55.34	118,638
2022-09-06	55.56	55.81	54.89	55.33	36,489
2022-09-05	55.34	55.49	55.24	55.45	21,520
2022-09-02	55.78	56.46	55.67	56.42	67,953
2022-09-01	55.48	55.52	54.98	55.15	3,385
2022-08-31	56.28	56.54	56.16	56.18	8,614
2022-08-30	57.05	57.45	56.12	56.39	47,608
2022-08-29	57.90	57.90	57.90	57.90	0
2022-08-26	58.79	58.96	57.91	57.90	10,716
2022-08-25	58.85	58.85	58.55	58.58	4,802
2022-08-24	57.97	58.38	57.84	58.38	14,403
2022-08-23	58.32	58.47	58.05	58.19	30,137
2022-08-22	59.08	59.08	58.31	58.42	83,400
2022-08-19	59.84	59.84	59.32	59.33	2,375
2022-08-18	60.13	60.29	60.00	60.18	27,819
2022-08-17	60.46	60.46	60.05	60.01	112
2022-08-16	60.35	60.52	60.33	60.52	10,216
2022-08-15	60.25	60.31	59.95	60.31	3,432
2022-08-12	60.01	60.01	59.81	60.00	10,557
2022-08-11	59.86	59.99	59.80	59.91	90,672
2022-08-10	58.31	59.57	58.26	59.57	34,707
2022-08-09	58.74	58.74	58.38	58.44	25,419
2022-08-08	58.75	59.28	58.75	59.01	3,308
2022-08-05	58.83	58.83	58.15	58.17	8,230
2022-08-04	58.73	58.89	58.69	58.69	2,001
2022-08-03	58.03	58.47	58.03	58.47	19,412
2022-08-02	58.05	58.41	57.93	58.31	16,872
2022-08-01	58.60	58.78	58.28	58.70	15,499
2022-07-29	58.12	58.27	57.82	58.08	47,146
2022-07-28	57.01	57.39	56.71	57.39	39,064
2022-07-27	56.14	56.41	56.14	56.40	5,183
2022-07-26	56.32	56.32	55.95	55.83	4,155
2022-07-25	56.14	56.67	56.14	56.40	11,161
2022-07-22	56.57	56.97	56.56	56.54	4,021
2022-07-21	56.20	56.22	56.05	56.23	2,586
2022-07-20	55.98	56.25	55.83	56.22	722
2022-07-19	54.56	55.31	54.55	55.63	11,158
2022-07-18	55.26	55.36	55.18	55.19	9,983
2022-07-15	53.61	54.30	53.61	54.61	3,149
2022-07-14	53.74	53.74	52.91	53.25	6,550
2022-07-13	54.26	54.36	53.38	54.08	7,284
2022-07-12	54.28	54.50	54.28	54.81	25,754
2022-07-11	54.74	55.09	54.66	54.78	8,814
2022-07-08	55.23	55.58	55.04	55.61	13,303
2022-07-07	54.83	55.16	54.83	55.17	9,017
2022-07-06	54.39	54.39	54.20	54.16	644
2022-07-05	54.90	54.90	53.36	53.38	22,531
2022-07-04	54.45	54.56	54.36	54.52	1,510
2022-07-01	53.83	54.41	53.77	54.12	3,228
2022-06-30	54.04	54.04	53.59	54.16	6,531
2022-06-29	54.74	54.88	54.50	54.68	18,733
2022-06-28	56.05	56.20	55.85	55.47	312
2022-06-27	55.80	56.33	55.61	56.05	8,541
2022-06-24	54.50	55.52	54.50	55.50	2,627
2022-06-23	53.51	54.15	53.51	54.09	84,341
2022-06-22	53.41	54.26	53.07	54.21	39,373
2022-06-21	53.99	54.29	53.73	54.20	22,488
2022-06-20	53.06	53.41	53.06	53.41	848
2022-06-17	53.17	53.42	52.50	52.91	134,089
2022-06-16	53.81	53.81	52.72	53.04	49,840
2022-06-15	54.28	54.80	54.28	54.47	9,934
2022-06-14	54.99	54.99	53.97	54.11	10,245
2022-06-13	55.42	55.43	54.33	54.60	22,005
2022-06-10	57.92	58.01	56.43	56.46	13,448
2022-06-09	59.40	59.75	58.91	58.97	11,618
2022-06-08	59.96	59.96	59.75	59.94	5,583
2022-06-07	59.44	59.78	59.05	59.62	15,495
2022-06-06	59.85	60.25	59.76	59.76	11,108
2022-06-03	59.08	59.08	59.08	59.08	0
2022-06-02	59.08	59.08	59.08	59.08	0
2022-06-01	59.88	60.11	59.08	59.08	74,428
2022-05-31	59.95	59.98	59.61	59.57	2,551
2022-05-30	60.55	60.70	60.32	60.51	2,469
2022-05-27	58.77	59.68	58.77	59.65	6,409
2022-05-26	57.84	58.62	57.84	58.69	7
2022-05-25	57.64	57.69	57.00	57.48	16,819
2022-05-24	57.26	57.41	56.71	56.82	53,219
2022-05-23	57.59	57.71	57.14	57.70	40,663
2022-05-20	57.44	57.44	56.36	56.44	83
2022-05-19	56.14	56.78	55.99	56.65	9,107
2022-05-18	58.63	58.68	57.45	57.41	7,005
2022-05-17	58.55	58.62	58.33	58.41	7,982
2022-05-16	57.56	57.74	57.45	57.47	336
2022-05-13	56.83	57.65	56.83	57.75	10,063
2022-05-12	56.12	56.62	55.78	56.47	24,655
2022-05-11	57.33	57.84	57.12	57.70	15,000
2022-05-10	57.59	58.04	56.81	56.81	32,625
2022-05-09	58.27	58.50	57.20	57.17	30,688
2022-05-06	59.23	59.25	58.28	59.23	42,048
2022-05-05	61.09	61.15	59.40	59.42	2,965
2022-05-04	60.01	60.10	59.54	59.54	11,959
2022-05-03	59.74	60.23	59.46	60.23	14,612
2022-05-02	60.57	60.57	60.57	60.57	0
2022-04-29	61.14	61.22	60.54	60.57	3,418
2022-04-28	60.50	60.87	60.09	60.34	13,969
2022-04-27	60.10	60.35	59.70	60.16	16,466
2022-04-26	61.24	61.34	60.29	60.29	7,813
2022-04-25	60.60	60.80	60.46	60.49	9,096
2022-04-22	62.83	62.83	62.16	62.13	16,279
2022-04-21	64.36	64.36	64.30	64.03	157
2022-04-20	63.41	64.10	63.40	63.95	47,519
2022-04-19	63.32	63.55	62.72	63.53	4,333
2022-04-18	63.51	63.51	63.51	63.51	0
2022-04-15	63.51	63.51	63.51	63.51	0
2022-04-14	63.82	63.87	63.42	63.51	32,416
2022-04-13	63.24	63.39	62.89	63.46	24,028
2022-04-12	62.94	63.81	62.92	63.73	14,030
2022-04-11	64.17	64.18	63.52	63.62	7,495
2022-04-08	64.53	64.61	64.01	64.48	9,998
2022-04-07	64.23	64.23	63.74	63.79	17,135
2022-04-06	64.88	64.89	63.84	63.94	11,372
2022-04-05	65.72	65.74	65.20	65.29	14,741
2022-04-04	65.29	65.56	65.15	65.56	20,049
2022-04-01	65.24	65.37	64.99	64.99	7,321
2022-03-31	66.09	66.11	65.57	65.68	23,248
2022-03-30	66.16	66.26	66.04	66.12	9,850
2022-03-29	65.50	66.18	65.50	66.04	21,123
2022-03-28	64.73	65.14	64.73	64.78	16,837
2022-03-25	64.76	65.03	64.66	64.71	7,121
2022-03-24	64.36	64.68	64.18	64.45	4,733
2022-03-23	64.85	64.85	64.25	64.46	11,609
2022-03-22	64.09	64.81	64.09	64.70	17,284
2022-03-21	64.04	64.33	63.95	64.30	23,590
2022-03-18	63.22	63.70	63.04	63.79	7,047
2022-03-17	62.86	63.10	62.43	63.13	68,617
2022-03-16	61.84	62.63	61.84	62.45	37,107
2022-03-15	59.92	60.74	59.78	60.92	2,754
2022-03-14	60.86	61.20	60.64	60.56	8,543
2022-03-11	60.93	62.00	60.92	61.02	20,354
2022-03-10	61.42	61.42	60.64	60.58	70,821
2022-03-09	60.43	61.35	60.22	61.27	51,983
2022-03-08	59.96	60.29	59.54	59.60	60,015
2022-03-07	60.28	61.63	60.28	60.80	135,729
2022-03-04	62.17	62.47	61.27	61.27	77,200
2022-03-03	63.12	63.58	62.44	62.65	23,164
2022-03-02	62.23	63.24	62.11	63.24	27,809
2022-03-01	63.65	63.65	62.73	62.65	10,019
2022-02-28	62.64	63.02	62.48	63.61	1,480
2022-02-25	61.62	62.94	61.53	63.27	73,288
2022-02-24	60.36	60.86	59.87	60.80	19,264
2022-02-23	63.31	63.31	62.65	62.44	40,577
2022-02-22	62.08	63.43	62.08	62.98	59,195
2022-02-21	63.95	63.95	62.73	62.81	18,360
2022-02-18	64.28	64.28	63.84	63.56	1,919
2022-02-17	65.14	65.14	64.30	64.46	326,492
2022-02-16	65.08	65.39	64.70	64.84	16,944
2022-02-15	63.95	65.01	63.95	65.00	142,741
2022-02-14	64.38	64.44	63.55	64.15	15,271
2022-02-11	65.29	65.75	65.18	65.41	2,760
2022-02-10	66.57	67.02	65.97	66.38	89,143
2022-02-09	65.76	66.44	65.76	66.44	72,349
2022-02-08	65.20	65.33	64.98	65.31	9,785
2022-02-07	65.06	65.46	64.92	65.31	46,849
2022-02-04	65.59	65.59	64.60	64.74	60,849
2022-02-03	65.78	65.78	65.36	65.49	31,971
2022-02-02	66.12	66.39	65.84	65.93	20,887
2022-02-01	65.28	65.41	65.02	65.33	34,557
2022-01-31	64.12	64.61	63.75	64.61	73,293
2022-01-28	62.93	63.20	62.11	63.21	338,081
2022-01-27	62.53	64.10	62.53	63.65	45,046
2022-01-26	63.53	64.48	63.53	64.22	59,859
2022-01-25	63.28	63.70	62.78	63.09	37,680
2022-01-24	64.35	64.50	62.28	62.47	21,148
2022-01-21	65.36	65.37	64.49	65.27	20,221
2022-01-20	66.24	66.70	66.04	66.72	20,424
2022-01-19	65.99	66.77	65.99	66.32	4,465
2022-01-18	66.91	66.95	66.52	66.55	49,800
2022-01-17	67.55	67.68	67.44	67.65	13,717
2022-01-14	67.61	67.70	67.18	67.14	74
2022-01-13	68.47	68.64	68.19	68.39	4,565
2022-01-12	68.16	68.58	68.16	68.30	3,774
2022-01-11	67.48	67.77	67.12	67.65	17,523
2022-01-10	67.77	67.77	66.39	66.74	13,341
2022-01-07	67.78	67.93	67.44	67.62	4,019
2022-01-06	67.95	67.98	67.48	67.86	13,496
2022-01-05	69.06	69.24	69.04	69.12	16,236
2022-01-04	69.30	69.38	68.98	69.02	5,034
2022-01-03	68.65	68.65	68.65	68.65	0
2021-12-31	68.77	68.85	68.70	68.65	4,036
2021-12-30	69.01	69.14	68.95	69.07	7,554
2021-12-29	69.11	69.11	68.91	68.86	4,043
2021-12-28	68.29	68.29	68.29	68.29	0
2021-12-27	68.29	68.29	68.29	68.29	0
2021-12-24	68.16	68.44	67.98	68.29	136,565
2021-12-23	67.82	68.28	67.82	68.22	23,234
2021-12-22	66.99	67.52	66.89	67.55	7,821
2021-12-21	66.38	66.65	66.32	66.51	9,890
2021-12-20	65.70	65.91	65.51	65.63	12,879
2021-12-17	67.47	67.47	66.45	67.16	22,306
2021-12-16	68.00	68.30	67.71	67.73	49,927
2021-12-15	66.89	67.03	66.69	66.71	81,209
2021-12-14	67.55	67.55	66.65	66.67	105,540
2021-12-13	68.13	68.21	67.37	67.43	2,486
2021-12-10	67.68	68.03	67.60	67.72	21,296
2021-12-09	68.09	68.09	67.77	67.87	10,558
2021-12-08	68.13	68.13	67.93	67.93	14,133
2021-12-07	67.04	67.96	67.04	67.96	39,759
2021-12-06	66.10	66.43	65.77	66.36	3,811
2021-12-03	66.32	66.60	65.57	65.70	7,874
2021-12-02	65.85	66.27	65.71	66.21	42,647
2021-12-01	66.81	67.36	66.81	67.31	22,571
2021-11-30	66.64	67.17	66.26	66.39	177,179
2021-11-29	67.34	67.34	66.91	67.04	15,482
2021-11-26	66.92	67.23	66.51	66.57	106,850
2021-11-25	68.38	68.38	68.27	68.30	1,994
2021-11-24	68.05	68.09	67.75	67.99	13,895
2021-11-23	68.02	68.31	67.77	67.94	5,892
2021-11-22	68.73	68.92	68.65	68.73	118,060
2021-11-19	68.97	68.98	68.65	68.74	5,974
2021-11-18	68.84	68.85	68.52	68.60	3,431
2021-11-17	68.84	68.84	68.66	68.64	7,453
2021-11-16	68.65	68.93	68.61	68.93	2,598
2021-11-15	68.71	69.28	68.71	68.79	31,345
2021-11-12	68.31	68.39	68.23	68.63	4,507
2021-11-11	68.17	68.35	68.17	68.29	10,273
2021-11-10	68.80	68.80	68.45	68.60	153,050
2021-11-09	68.93	69.02	68.64	68.72	167,453
2021-11-08	68.74	69.03	68.74	69.01	139,479
2021-11-05	68.61	68.92	68.61	68.96	7,094
2021-11-04	68.61	68.74	68.52	68.56	25,923
2021-11-03	68.09	68.09	67.98	68.08	4,162
2021-11-02	67.96	68.11	67.90	68.06	12,490
2021-11-01	67.79	68.01	67.71	67.89	22,842
2021-10-29	67.35	67.39	67.27	67.52	27,667
2021-10-28	67.17	67.64	67.14	67.65	16,782
2021-10-27	67.49	67.53	67.29	67.33	4,585
2021-10-26	67.56	67.68	67.56	67.76	26,926
2021-10-25	67.23	67.25	66.96	67.29	32,095
2021-10-22	67.12	67.30	66.99	66.99	4,167
2021-10-21	66.87	67.07	66.83	66.88	322,652
2021-10-20	66.87	67.02	66.87	67.03	70,266
2021-10-19	66.80	66.80	66.51	66.78	44,577
2021-10-18	66.00	66.20	65.96	66.22	29,263
2021-10-15	66.02	66.21	65.96	66.17	25,693
2021-10-14	65.24	65.60	65.21	65.61	12,875
2021-10-13	64.22	64.62	64.22	64.47	17,929
2021-10-12	64.06	64.64	64.06	64.45	20,721
2021-10-11	64.68	65.18	64.57	65.06	60,852
2021-10-08	64.99	65.05	64.82	64.97	3,253
2021-10-07	64.71	65.19	64.66	65.18	3,648
2021-10-06	63.81	63.82	63.20	63.62	52,002
2021-10-05	63.78	64.48	63.78	64.47	27,786
2021-10-04	64.07	64.33	63.51	63.53	84,546
2021-10-01	63.36	64.11	63.36	63.99	52,443
2021-09-30	64.98	64.98	64.36	64.56	30,778
2021-09-29	64.84	64.98	64.65	64.65	5,761
2021-09-28	65.32	65.35	64.59	64.56	9,394
2021-09-27	66.19	66.19	65.82	65.87	207,966
2021-09-24	65.91	65.94	65.65	65.84	55,857
2021-09-23	65.86	66.19	65.78	66.15	6,175
2021-09-22	65.23	65.52	65.10	65.52	14,856
2021-09-21	65.40	65.41	65.25	64.92	991
2021-09-20	65.09	65.09	64.68	64.71	58,593
2021-09-17	66.49	66.49	65.91	65.91	1,772
2021-09-16	66.53	66.56	66.16	66.23	8,970
2021-09-15	66.43	66.50	66.30	66.41	2,053
2021-09-14	66.73	66.73	66.50	66.55	8,796
2021-09-13	66.72	66.89	66.57	66.59	20,032
2021-09-10	67.19	67.21	66.73	66.79	53,702
2021-09-09	66.75	67.29	66.75	67.05	15,031
2021-09-08	67.15	67.22	66.90	67.00	33,596
2021-09-07	67.63	67.63	67.31	67.34	13,512
2021-09-06	67.69	67.84	67.69	67.80	52,727
2021-09-03	67.53	67.60	67.31	67.45	15,818
2021-09-02	67.24	67.45	67.24	67.47	6,094
2021-09-01	67.29	67.30	67.16	67.22	43,232
2021-08-31	67.28	67.28	66.93	66.99	30,985
2021-08-30	66.73	66.73	66.73	66.73	0
2021-08-27	66.41	66.75	66.29	66.73	15,656
2021-08-26	66.42	66.56	66.35	66.35	78,614
2021-08-25	66.55	66.59	66.44	66.58	31,768
2021-08-24	66.59	66.59	66.40	66.49	88,261
2021-08-23	66.02	66.35	65.87	66.35	21,119
2021-08-20	65.01	65.59	64.87	65.51	49,565
2021-08-19	64.65	65.27	64.65	65.17	2,153
2021-08-18	66.05	66.08	65.95	65.98	8,650
2021-08-17	66.20	66.21	66.00	65.99	16,302
2021-08-16	66.29	66.34	66.11	66.14	1,630
2021-08-13	66.41	66.53	66.37	66.51	26,889
2021-08-12	66.16	66.23	66.16	66.21	4,284
2021-08-11	65.98	66.23	65.92	66.12	6,857
2021-08-10	65.90	66.05	65.90	65.99	4,126
2021-08-09	65.81	65.92	65.81	65.92	24,355
2021-08-06	65.92	66.02	65.89	65.94	28,766
2021-08-05	65.77	66.00	65.75	66.00	45,918
2021-08-04	65.79	65.85	65.67	65.67	29,903
2021-08-03	65.59	65.66	65.38	65.42	2,471
2021-08-02	66.00	66.00	65.69	65.75	22,908
2021-07-30	65.19	65.60	65.19	65.37	2,848
2021-07-29	65.57	65.85	65.57	65.84	27,277
2021-07-28	65.15	65.40	65.15	65.35	8,333
2021-07-27	65.31	65.31	65.00	65.00	1,039
2021-07-26	65.18	65.41	65.11	65.50	47,092
2021-07-23	65.09	65.34	65.09	65.41	32,656
2021-07-22	64.85	64.90	64.79	64.77	5,914
2021-07-21	64.38	64.47	64.36	64.51	2,883
2021-07-20	63.53	64.00	63.24	63.87	36,407
2021-07-19	64.07	64.07	63.09	63.17	15,012
2021-07-16	64.82	64.82	64.55	64.51	945
2021-07-15	64.98	65.06	64.67	64.78	301,209
2021-07-14	64.92	65.33	64.92	65.10	27,240
2021-07-13	65.28	65.32	65.07	65.30	31,709
2021-07-12	65.01	65.24	64.87	65.21	44,519
2021-07-09	64.55	64.99	64.55	64.99	5,096
2021-07-08	64.12	64.20	63.80	64.13	7,037
2021-07-07	64.86	64.93	64.73	64.79	47,012
2021-07-06	64.92	64.92	64.49	64.49	35,641
2021-07-05	64.79	64.94	64.78	64.94	382
2021-07-02	64.45	64.64	64.45	64.64	56,992
2021-07-01	64.38	64.39	64.14	64.30	11,161
2021-06-30	64.53	64.53	64.05	64.14	19,478
2021-06-29	64.27	64.41	64.22	64.41	53,013
2021-06-28	64.37	64.37	64.22	64.20	5,252
2021-06-25	64.20	64.29	64.09	64.30	9,990
2021-06-24	63.90	64.18	63.85	64.09	18,920
2021-06-23	63.97	63.97	63.76	63.78	4,802
2021-06-22	63.59	63.75	63.36	63.75	2,699
2021-06-21	62.52	63.39	62.50	63.38	34,776
2021-06-18	63.58	63.66	62.82	62.75	14,016
2021-06-17	63.49	63.77	63.41	63.71	25,734
2021-06-16	64.35	64.50	64.35	64.51	26,628
2021-06-15	64.65	64.65	64.37	64.37	6,283
2021-06-14	64.43	64.43	64.31	64.34	44,313
2021-06-11	64.27	64.37	64.17	64.22	11,505
2021-06-10	63.96	64.28	63.86	64.14	2,282
2021-06-09	64.05	64.17	64.04	64.08	20,433
2021-06-08	64.02	64.27	63.95	63.93	48,445
2021-06-07	63.91	64.12	63.91	64.06	3,615
2021-06-04	63.54	63.93	63.40	63.95	12,281
2021-06-03	63.63	63.66	63.34	63.57	1,479
2021-06-02	63.72	63.87	63.61	63.85	32,506
2021-06-01	63.63	64.00	63.63	63.70	49,785

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800