Ishr Gbl Hy Cor Share History

Ishr Gbl Hy Cor Share Price history. The following table shows end-of-day data IGHY historical share prices for Ishr Gbl Hy Cor, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	67.11	67.36	67.11	67.36	386
2024-05-02	66.99	66.99	66.99	67.06	452
2024-05-01	66.72	66.72	66.72	66.82	889
2024-04-30	66.75	66.75	66.75	66.69	404
2024-04-29	67.03	67.03	66.71	66.77	1,012
2024-04-26	66.92	67.19	66.91	67.19	218
2024-04-25	66.73	66.73	66.73	66.73	512
2024-04-24	67.37	67.39	67.08	67.16	5,176
2024-04-23	67.47	67.47	67.40	67.40	270
2024-04-22	67.31	67.54	67.31	67.47	19,600
2024-04-19	66.29	66.98	66.29	66.91	925
2024-04-18	66.55	66.55	66.55	66.52	8,703
2024-04-17	66.38	66.44	66.38	66.44	1,548
2024-04-16	66.17	66.48	66.17	66.38	722
2024-04-15	66.76	66.95	66.51	66.51	7,614
2024-04-12	66.86	66.93	66.73	66.83	881
2024-04-11	67.23	67.23	66.79	66.79	373
2024-04-10	66.63	66.84	66.63	67.00	116
2024-04-09	66.89	66.89	66.89	66.87	757
2024-04-08	67.08	67.08	66.95	66.95	268
2024-04-05	66.94	66.94	66.94	66.97	56
2024-04-04	66.90	66.90	66.90	66.89	782
2024-04-03	66.91	66.94	66.91	66.80	50,280
2024-04-02	66.88	66.92	66.88	66.92	4,081
2024-04-01	66.85	66.85	66.85	66.85	0
2024-03-29	66.85	66.85	66.85	66.85	0
2024-03-28	66.82	66.82	66.82	66.85	699
2024-03-27	66.97	67.01	66.97	66.99	1,280
2024-03-26	66.95	67.00	66.95	67.00	1,217
2024-03-25	66.98	66.98	66.89	66.92	307
2024-03-22	66.90	67.22	66.90	66.94	253
2024-03-21	66.54	66.84	66.54	66.96	6,453
2024-03-20	66.52	66.52	66.46	66.52	1,029
2024-03-19	66.52	66.52	66.52	66.58	2,466
2024-03-18	66.50	66.50	66.50	66.50	796
2024-03-15	66.22	66.33	66.22	66.40	1,534
2024-03-14	66.45	66.45	66.45	66.35	1,537
2024-03-13	68.41	68.41	68.41	68.41	1,052
2024-03-12	68.34	68.34	68.34	68.41	409
2024-03-11	67.95	68.17	67.95	68.17	262
2024-03-08	67.91	67.95	67.88	67.95	922
2024-03-07	68.20	68.21	68.20	68.21	11,016
2024-03-06	68.21	68.22	68.17	68.20	620
2024-03-05	68.37	68.37	68.14	68.26	806
2024-03-04	68.30	68.32	68.20	68.20	1,146
2024-03-01	68.41	68.41	68.41	68.45	127
2024-02-29	68.25	68.25	68.25	68.33	183,189
2024-02-28	68.08	68.23	68.08	68.23	129
2024-02-27	68.06	68.06	68.06	68.08	4,349
2024-02-26	68.23	68.23	68.19	68.19	74
2024-02-23	68.22	68.25	68.07	68.23	1,874
2024-02-22	68.03	68.38	68.03	68.38	1,914
2024-02-21	68.05	68.21	68.05	68.21	1,322
2024-02-20	68.18	68.18	68.05	68.05	1,115
2024-02-19	68.06	68.06	68.06	68.18	523
2024-02-16	68.30	68.30	68.30	68.30	1,121
2024-02-15	68.42	68.42	68.27	68.33	571
2024-02-14	68.02	68.05	67.96	68.05	1,124
2024-02-13	67.75	67.75	67.67	67.67	648
2024-02-12	68.13	68.20	68.08	68.08	1,068
2024-02-09	67.94	68.13	67.91	67.94	1,696
2024-02-08	67.92	68.14	67.92	67.94	808
2024-02-07	67.96	68.10	67.96	68.10	96
2024-02-06	68.21	68.21	68.10	68.10	102
2024-02-05	67.98	67.98	67.97	68.21	503
2024-02-02	68.06	68.11	68.06	68.11	20
2024-02-01	67.95	68.09	67.95	68.06	1,449
2024-01-31	68.04	68.04	67.96	67.96	1,204
2024-01-30	68.19	68.20	68.02	68.04	7,501
2024-01-29	68.03	68.03	68.03	68.10	17
2024-01-26	67.86	68.01	67.85	68.01	2,128
2024-01-25	67.71	67.88	67.71	68.00	556
2024-01-24	67.72	67.94	67.64	67.94	760
2024-01-23	67.75	67.91	67.75	67.90	925
2024-01-22	67.84	67.84	67.78	67.78	610
2024-01-19	67.81	67.81	67.81	67.89	66
2024-01-18	67.48	67.64	67.48	67.64	78,848
2024-01-17	67.80	67.80	67.77	67.66	861
2024-01-16	68.37	68.37	68.23	68.17	521
2024-01-15	68.20	68.39	67.98	68.16	1,231
2024-01-12	68.08	68.11	68.05	68.14	356
2024-01-11	68.01	68.01	68.00	68.00	12
2024-01-10	67.87	67.91	67.87	68.01	1,330
2024-01-09	67.78	67.90	67.65	67.82	1,149
2024-01-08	67.93	67.93	67.70	67.73	253
2024-01-05	67.66	67.67	67.60	67.68	2,055
2024-01-04	67.96	67.96	67.86	67.86	191
2024-01-03	68.39	68.39	68.03	67.96	2,150
2024-01-02	68.37	68.49	68.37	68.62	114
2024-01-01	68.74	68.74	68.74	68.74	0
2023-12-29	68.83	69.01	68.74	68.74	317
2023-12-28	68.56	68.71	68.46	68.73	9,943
2023-12-27	68.49	68.49	68.47	68.47	598
2023-12-26	68.49	68.49	68.49	68.49	0
2023-12-25	68.49	68.49	68.49	68.49	0
2023-12-22	68.51	68.54	68.51	68.49	2,228
2023-12-21	68.61	68.61	68.57	68.63	777
2023-12-20	68.31	68.49	68.24	68.50	9,104
2023-12-19	68.12	68.12	68.03	68.03	4,048
2023-12-18	68.11	68.12	68.00	68.11	6,622
2023-12-15	67.72	67.93	67.72	67.93	7,238
2023-12-14	68.06	68.06	67.95	67.72	877
2023-12-13	67.42	67.46	67.38	67.44	541
2023-12-12	66.94	67.13	66.94	67.07	902
2023-12-11	66.77	66.77	66.77	66.96	415
2023-12-08	67.12	67.13	66.99	67.07	4,284
2023-12-07	66.95	67.01	66.95	67.01	16
2023-12-06	66.83	66.95	66.83	66.95	32
2023-12-05	66.61	66.69	66.61	66.83	1,234
2023-12-04	66.67	66.67	66.64	66.64	4,001
2023-12-01	66.67	66.67	66.67	66.67	160
2023-11-30	66.55	66.55	66.55	66.55	567
2023-11-29	66.33	66.48	66.33	66.49	9,096
2023-11-28	66.24	66.24	66.24	66.20	131
2023-11-27	66.28	66.28	66.19	66.27	1,049
2023-11-24	66.48	66.48	66.24	66.25	2,953
2023-11-23	66.75	66.75	66.48	66.48	1,069
2023-11-22	66.64	66.64	66.63	66.75	1,318
2023-11-21	66.46	66.47	66.29	66.43	848
2023-11-20	66.75	66.75	66.53	66.60	8,062
2023-11-17	66.57	66.74	66.57	66.74	8,841
2023-11-16	66.57	66.66	66.55	66.57	9,338
2023-11-15	66.55	66.56	66.55	66.45	121
2023-11-14	66.48	66.48	66.35	66.43	395
2023-11-13	66.66	66.66	66.32	66.46	1,020
2023-11-10	66.56	66.68	66.52	66.66	891
2023-11-09	66.55	66.56	66.45	66.49	218
2023-11-08	66.38	66.38	66.30	66.42	7,694
2023-11-07	66.06	66.36	66.00	66.29	440
2023-11-06	66.20	66.20	65.85	66.01	756
2023-11-03	66.42	66.43	66.23	66.10	1,152
2023-11-02	66.20	66.34	66.14	66.45	282
2023-11-01	65.48	65.48	65.48	65.84	355
2023-10-31	65.43	65.63	65.43	65.63	480
2023-10-30	65.39	65.61	65.39	65.31	1,383
2023-10-27	65.17	65.31	65.17	65.31	123
2023-10-26	65.17	65.18	65.17	65.17	355
2023-10-25	65.30	65.30	65.30	65.31	148
2023-10-24	64.79	65.30	64.79	65.25	1,621
2023-10-23	64.91	64.91	64.72	64.87	446
2023-10-20	64.84	65.07	64.77	64.87	2,372
2023-10-19	64.97	64.97	64.92	64.92	746
2023-10-18	64.91	64.91	64.91	64.94	496
2023-10-17	65.03	65.24	65.01	65.07	368
2023-10-16	65.31	65.31	65.10	65.10	509
2023-10-13	65.16	65.34	65.16	65.31	82
2023-10-12	65.15	65.16	65.06	65.07	422
2023-10-11	65.01	65.01	65.01	64.99	413
2023-10-10	65.06	65.06	65.03	65.14	1,673
2023-10-09	64.92	65.01	64.92	64.97	618
2023-10-06	64.94	64.94	64.79	64.80	812
2023-10-05	65.21	65.21	65.02	64.96	1,019
2023-10-04	65.03	65.05	64.89	65.04	104
2023-10-03	65.43	65.43	65.33	65.33	3
2023-10-02	65.47	65.47	65.47	65.43	181
2023-09-29	65.54	65.76	65.54	65.63	212
2023-09-28	65.11	65.11	65.11	65.28	747
2023-09-27	65.74	65.74	65.63	65.56	141,612
2023-09-26	65.57	65.57	65.57	65.57	190
2023-09-25	65.64	65.65	65.64	65.61	7,636
2023-09-22	65.49	65.62	65.48	65.71	1,286
2023-09-21	65.28	65.60	65.28	65.42	5,549
2023-09-20	65.20	65.53	65.20	65.42	562
2023-09-19	65.36	65.36	65.36	65.23	585
2023-09-18	65.42	65.42	65.11	65.29	199
2023-09-15	65.26	65.26	65.19	65.26	2,122
2023-09-14	65.00	65.43	65.00	65.38	692
2023-09-13	66.75	66.75	66.75	66.75	182
2023-09-12	66.60	66.60	66.60	66.75	114
2023-09-11	66.59	66.59	66.59	66.55	83
2023-09-08	66.58	66.58	66.58	66.81	22
2023-09-07	66.42	66.46	66.42	66.55	3,800
2023-09-06	66.30	66.30	66.27	66.27	641
2023-09-05	66.32	66.32	66.30	66.30	38
2023-09-04	66.39	66.39	66.25	66.32	206
2023-09-01	66.33	66.36	66.33	66.34	53
2023-08-31	66.28	66.29	66.23	66.24	646
2023-08-30	66.19	66.19	66.19	66.21	88
2023-08-29	66.23	66.49	66.20	66.49	224
2023-08-28	66.09	66.09	66.09	66.09	0
2023-08-25	65.87	65.87	65.87	66.09	366
2023-08-24	65.70	65.88	65.70	65.88	493
2023-08-23	65.22	65.84	65.22	65.70	884
2023-08-22	65.35	65.40	65.32	65.29	3,187
2023-08-21	65.17	65.17	65.17	65.18	543
2023-08-18	65.18	65.32	65.18	65.32	264
2023-08-17	65.27	65.27	65.27	65.18	1,368
2023-08-16	65.70	65.70	65.60	65.61	571
2023-08-15	66.00	66.00	65.79	65.73	156
2023-08-14	66.06	66.24	66.03	66.06	1,976
2023-08-11	66.06	66.06	66.06	66.13	713
2023-08-10	66.16	66.44	66.16	66.44	807
2023-08-09	65.93	66.16	65.93	66.16	2
2023-08-08	65.92	65.93	65.92	65.93	0
2023-08-07	65.99	65.99	65.99	65.92	2,394
2023-08-04	66.00	66.02	66.00	66.06	1,228
2023-08-03	65.91	65.91	65.91	65.74	6,911
2023-08-02	66.01	66.01	65.77	65.77	0
2023-08-01	65.78	66.01	65.78	66.01	10,977
2023-07-31	65.81	65.82	65.81	65.78	2,008
2023-07-28	65.75	65.75	65.75	65.76	1,708
2023-07-27	65.43	65.81	65.42	65.70	203
2023-07-26	65.48	65.49	65.48	65.24	11,149
2023-07-25	66.02	66.02	65.64	65.64	77
2023-07-24	65.90	66.09	65.90	66.02	2,941
2023-07-21	65.89	65.89	65.87	65.87	306
2023-07-20	65.73	65.85	65.73	65.89	231
2023-07-19	65.97	65.97	65.97	66.02	57
2023-07-18	64.95	65.16	64.95	65.16	766
2023-07-17	65.12	65.12	64.82	64.95	854
2023-07-14	65.12	65.15	65.12	64.96	11,240
2023-07-13	64.84	64.84	64.84	64.93	66,176
2023-07-12	64.96	65.00	64.89	64.94	766,326
2023-07-11	64.78	64.78	64.66	64.66	218
2023-07-10	64.60	64.78	64.60	64.78	180
2023-07-07	64.83	64.83	64.60	64.60	20
2023-07-06	64.83	64.83	64.77	64.83	2,039
2023-07-05	65.32	65.35	65.25	65.18	450
2023-07-04	65.62	65.62	65.40	65.40	1,635
2023-07-03	65.65	65.66	65.65	65.62	891
2023-06-30	65.80	65.80	65.44	65.63	1,229
2023-06-29	65.70	65.70	65.65	65.70	145
2023-06-28	65.65	65.80	65.65	65.70	341
2023-06-27	65.10	65.10	65.10	65.20	287
2023-06-26	65.05	65.05	65.05	65.07	311
2023-06-23	65.05	65.05	65.04	65.01	22
2023-06-22	65.19	65.19	65.07	65.22	10,978
2023-06-21	65.47	65.47	65.38	65.32	5,724
2023-06-20	65.47	65.49	65.37	65.43	1,820
2023-06-19	65.10	65.10	65.10	65.19	177
2023-06-16	65.22	65.24	65.22	65.18	224
2023-06-15	65.48	65.50	65.39	65.39	2,377
2023-06-14	65.74	65.74	65.53	65.53	75
2023-06-13	65.90	65.91	65.90	65.74	57
2023-06-12	65.66	66.01	65.66	66.03	281,243
2023-06-09	65.80	65.80	65.80	65.71	742
2023-06-08	65.95	65.95	65.93	65.81	232
2023-06-07	65.98	65.99	65.98	65.99	540
2023-06-06	66.17	66.17	66.17	66.15	31
2023-06-05	66.23	66.23	66.21	66.17	40,446
2023-06-02	65.77	65.77	65.77	66.03	241
2023-06-01	65.69	65.69	65.45	65.45	3,887
2023-05-31	65.58	65.58	65.57	65.60	411
2023-05-30	66.02	66.02	65.89	65.89	61
2023-05-29	66.02	66.02	66.02	66.02	0
2023-05-26	65.77	65.77	65.77	66.02	3,054
2023-05-25	65.76	65.76	65.75	65.92	206
2023-05-24	65.85	65.85	65.85	65.81	115
2023-05-23	65.95	65.95	65.95	65.87	251
2023-05-22	65.87	66.06	65.87	66.06	425
2023-05-19	66.00	66.00	65.86	65.87	510
2023-05-18	65.56	65.84	65.56	65.84	406
2023-05-17	65.65	65.65	65.51	65.56	220
2023-05-16	65.70	65.70	65.70	65.70	66
2023-05-15	65.85	65.85	65.65	65.70	570
2023-05-12	66.05	66.05	66.05	65.94	686
2023-05-11	65.50	65.52	65.50	65.97	432
2023-05-10	65.53	65.53	65.53	65.51	440
2023-05-09	65.46	65.46	65.46	65.32	152
2023-05-08	65.59	65.59	65.59	65.59	0
2023-05-05	65.64	65.64	65.59	65.59	316
2023-05-04	66.00	66.12	65.74	65.64	540
2023-05-03	66.16	66.16	66.14	66.13	340
2023-05-02	66.19	66.25	66.19	66.25	229
2023-05-01	66.19	66.19	66.19	66.19	0
2023-04-28	66.35	66.37	66.35	66.19	216
2023-04-27	66.36	66.37	66.36	66.27	933
2023-04-26	66.20	66.39	66.18	66.26	1,463
2023-04-25	66.46	66.66	66.46	66.66	546
2023-04-24	66.48	66.48	66.37	66.46	2,886
2023-04-21	66.56	66.58	66.56	66.49	206
2023-04-20	66.04	66.28	66.04	66.28	673
2023-04-19	66.53	66.53	66.36	66.37	460
2023-04-18	66.71	66.78	66.71	66.67	1,197
2023-04-17	66.62	66.75	66.62	66.71	4,123
2023-04-14	66.67	66.72	66.67	66.76	7,708
2023-04-13	66.41	66.53	66.41	66.53	2,190
2023-04-12	66.52	66.56	66.43	66.41	9,056
2023-04-11	66.30	66.40	66.30	66.25	408
2023-04-10	66.07	66.07	66.07	66.07	0
2023-04-07	66.07	66.07	66.07	66.07	0
2023-04-06	65.87	66.07	65.87	66.07	483
2023-04-05	66.04	66.05	65.95	65.87	605
2023-04-04	66.10	66.12	66.10	66.07	179
2023-04-03	66.70	66.70	66.53	66.59	17,574
2023-03-31	66.24	66.53	66.24	66.45	1,316
2023-03-30	66.16	66.17	66.02	66.09	2,671
2023-03-29	65.63	65.90	65.63	65.78	17,309
2023-03-28	65.41	65.43	65.41	65.37	361
2023-03-27	65.86	65.86	65.86	65.71	120
2023-03-24	65.98	65.98	65.86	65.79	614
2023-03-23	66.30	66.30	66.30	66.23	114
2023-03-22	65.91	66.30	65.91	66.21	2,155
2023-03-21	65.42	66.30	65.42	66.25	2,207
2023-03-20	64.85	65.42	64.85	65.25	434
2023-03-17	65.54	65.54	65.50	65.44	2,191
2023-03-16	66.18	66.18	65.48	65.86	831
2023-03-15	67.58	67.58	67.03	67.38	920
2023-03-14	67.33	67.33	67.33	67.83	61
2023-03-13	68.18	68.27	68.06	67.83	1,541
2023-03-10	68.44	68.49	68.10	68.49	1,663
2023-03-09	69.01	69.11	69.00	69.07	354
2023-03-08	69.80	69.80	69.80	69.36	46
2023-03-07	69.30	69.31	69.28	69.46	314
2023-03-06	69.10	69.19	69.08	69.04	667
2023-03-03	68.63	68.84	68.63	68.83	401
2023-03-02	68.59	68.70	68.59	68.63	1,656
2023-03-01	68.62	68.62	68.42	68.42	8,400
2023-02-28	68.12	68.12	67.98	67.98	1,349
2023-02-27	68.51	68.51	68.51	68.47	203,961
2023-02-24	68.67	68.71	68.48	68.58	964
2023-02-23	68.51	68.51	68.51	68.45	642
2023-02-22	68.08	68.26	68.06	68.27	739
2023-02-21	68.42	68.42	68.42	67.99	428
2023-02-20	69.15	69.15	69.15	69.01	102
2023-02-17	69.31	69.31	68.96	68.95	1,578
2023-02-16	69.25	69.25	69.22	69.22	141
2023-02-15	69.39	69.39	69.06	69.25	445
2023-02-14	68.62	68.62	68.52	68.64	2,280
2023-02-13	68.99	68.99	68.87	68.81	295
2023-02-10	69.19	69.19	68.94	69.04	468
2023-02-09	69.63	69.63	69.30	69.30	216
2023-02-08	69.79	69.80	69.79	69.63	1,171
2023-02-07	69.87	69.87	69.80	69.94	267
2023-02-06	70.18	70.18	69.81	70.00	3,816
2023-02-03	69.96	70.42	69.96	70.42	5
2023-02-02	69.49	69.70	69.49	69.96	1,198
2023-02-01	68.59	68.60	68.55	68.70	11,164
2023-01-31	67.85	68.44	67.85	68.44	918
2023-01-30	68.01	68.01	67.98	67.93	543
2023-01-27	68.28	68.28	68.24	68.10	513
2023-01-26	68.12	68.12	68.09	68.13	6,044
2023-01-25	68.20	68.29	68.20	68.15	3,883
2023-01-24	68.41	68.42	68.41	68.31	587
2023-01-23	67.81	68.16	67.81	68.16	7,940
2023-01-20	67.90	67.90	67.90	67.81	97
2023-01-19	67.90	67.90	67.90	67.77	1,452
2023-01-18	68.26	68.26	68.26	68.18	44
2023-01-17	68.95	68.95	68.49	68.49	7,504
2023-01-16	69.03	69.03	68.86	68.95	1,756
2023-01-13	68.99	69.22	68.99	68.91	724
2023-01-12	68.30	69.00	68.30	68.94	420
2023-01-11	68.58	68.63	68.58	68.70	5,416
2023-01-10	68.19	68.20	68.19	68.20	157
2023-01-09	68.33	68.33	68.19	68.19	311
2023-01-06	68.41	68.41	68.41	68.33	203
2023-01-05	67.95	67.95	67.95	68.31	347
2023-01-04	67.69	67.69	67.65	67.82	1,355
2023-01-03	68.24	68.34	67.64	67.63	73,831
2023-01-02	67.44	67.44	67.44	67.44	0
2022-12-30	67.50	67.55	67.50	67.44	297
2022-12-29	66.89	67.23	66.51	67.17	727
2022-12-28	67.36	67.36	67.17	67.17	231
2022-12-27	67.36	67.36	67.36	67.36	0
2022-12-26	67.36	67.36	67.36	67.36	0
2022-12-23	67.40	67.40	67.40	67.36	25
2022-12-22	67.65	67.78	67.48	67.50	1,966
2022-12-21	66.73	67.43	66.73	67.43	242
2022-12-20	66.24	66.54	66.24	66.73	14,790
2022-12-19	66.28	66.62	66.28	66.58	2,582
2022-12-16	67.00	67.16	67.00	66.92	409
2022-12-15	66.55	66.71	66.30	66.84	8,500
2022-12-14	66.83	66.83	66.68	66.76	979
2022-12-13	66.45	66.75	66.45	66.75	470
2022-12-12	66.34	66.45	66.34	66.45	235
2022-12-09	66.67	66.67	66.34	66.34	51
2022-12-08	66.75	66.76	66.71	66.67	392
2022-12-07	66.75	66.75	66.75	66.61	421
2022-12-06	66.86	66.86	66.40	66.40	22,509
2022-12-05	66.57	66.86	66.57	66.86	35
2022-12-02	66.52	66.75	66.47	66.57	457
2022-12-01	66.63	66.66	66.10	66.49	6,283
2022-11-30	66.66	67.28	66.66	67.28	4,495
2022-11-29	66.59	66.70	66.59	66.63	2,267
2022-11-28	66.68	66.68	66.68	66.71	258
2022-11-25	66.79	66.79	66.79	66.74	302
2022-11-24	66.39	66.81	66.39	66.51	37,745
2022-11-23	67.03	67.03	66.43	66.41	1,771
2022-11-22	66.91	66.91	66.84	66.92	591
2022-11-21	66.76	66.85	66.51	66.95	1,759
2022-11-18	66.83	66.87	66.83	66.63	893
2022-11-17	66.83	66.83	66.83	66.98	512
2022-11-16	67.15	67.15	66.97	66.99	39,868
2022-11-15	67.27	67.27	66.68	67.14	477
2022-11-14	67.76	67.76	67.76	67.70	7,678
2022-11-11	67.74	67.75	67.74	67.53	618
2022-11-10	67.00	67.41	67.00	67.56	139,330
2022-11-09	67.30	67.47	67.16	67.45	2,588
2022-11-08	66.96	66.96	66.83	66.83	1,072
2022-11-07	67.50	67.50	66.96	66.96	3,803
2022-11-04	67.60	67.60	67.51	67.50	951
2022-11-03	66.88	67.12	66.88	67.24	23,512
2022-11-02	66.62	66.62	66.56	66.56	813
2022-11-01	66.70	66.70	66.70	66.62	25,481
2022-10-31	66.76	66.76	66.29	66.42	523
2022-10-28	66.51	66.73	66.51	66.57	520
2022-10-27	66.09	66.39	66.09	66.22	420
2022-10-26	65.95	65.95	65.77	66.05	1,167
2022-10-25	66.51	66.51	66.51	66.26	443
2022-10-24	66.26	66.37	66.26	66.37	63
2022-10-21	66.15	66.36	66.13	66.26	1,976
2022-10-20	66.22	66.22	66.09	66.09	8,826
2022-10-19	66.41	66.41	66.41	66.22	2,133
2022-10-18	66.38	66.46	66.38	66.41	212
2022-10-17	65.81	65.81	65.41	65.41	2,807
2022-10-14	65.09	65.81	65.09	65.81	194
2022-10-13	64.80	64.80	64.80	65.09	812
2022-10-12	66.24	66.32	66.24	66.32	359
2022-10-11	66.56	66.56	66.24	66.24	583
2022-10-10	67.01	67.01	67.01	66.56	164
2022-10-07	67.08	67.08	67.08	67.12	1,540
2022-10-06	67.03	67.48	67.03	67.48	2,868
2022-10-05	66.70	66.95	66.70	67.03	5,123
2022-10-04	66.93	66.93	66.93	66.80	844
2022-10-03	66.38	66.38	66.05	66.05	639
2022-09-30	66.72	66.81	66.38	66.38	3,846
2022-09-29	67.71	67.71	67.71	66.59	397
2022-09-28	68.38	68.38	68.38	68.44	9,149
2022-09-27	68.05	68.29	68.05	68.03	1,659
2022-09-26	68.27	68.27	68.27	68.03	531
2022-09-23	66.80	68.04	66.80	68.04	418
2022-09-22	67.05	67.05	66.71	66.80	706
2022-09-21	66.94	67.35	66.94	67.36	10,622
2022-09-20	67.50	67.50	67.23	67.22	10,368
2022-09-19	67.14	67.14	67.14	67.14	0
2022-09-16	67.25	67.25	67.14	67.14	17
2022-09-15	68.41	68.41	67.25	67.25	0
2022-09-14	68.28	68.52	68.28	68.41	1,010
2022-09-13	68.98	69.10	68.68	68.82	7,956
2022-09-12	69.36	69.36	69.36	69.14	70
2022-09-09	69.47	69.47	69.47	69.36	526
2022-09-08	68.93	69.24	68.93	69.24	1,418
2022-09-07	68.82	68.83	68.82	68.93	5,086
2022-09-06	68.10	68.10	68.10	68.08	2,052
2022-09-05	68.00	68.21	68.00	68.19	805
2022-09-02	67.75	68.79	67.75	68.79	966
2022-09-01	67.76	67.76	67.76	67.75	20,103
2022-08-31	67.95	67.95	67.72	67.72	3,362
2022-08-30	68.15	68.15	67.74	67.87	228
2022-08-29	67.98	67.98	67.98	67.98	0
2022-08-26	68.04	68.04	68.04	67.98	174
2022-08-25	67.97	68.16	67.97	68.16	22
2022-08-24	67.62	67.97	67.62	67.97	81
2022-08-23	67.83	67.83	67.49	67.62	1,005
2022-08-22	67.79	67.79	67.79	67.86	321
2022-08-19	68.47	68.47	68.47	68.44	116
2022-08-18	68.14	68.44	68.14	68.44	1
2022-08-17	68.21	68.43	68.17	68.14	999
2022-08-16	68.98	68.98	68.45	68.45	6
2022-08-15	69.07	69.07	69.07	68.98	553
2022-08-12	68.82	68.82	68.82	68.94	8,404
2022-08-11	68.76	68.76	68.75	68.68	6,832
2022-08-10	68.45	68.46	68.45	68.43	52
2022-08-09	68.45	68.49	68.33	68.40	33,989
2022-08-08	68.50	68.60	68.48	68.62	2,172
2022-08-05	68.40	68.40	68.34	68.28	12,717
2022-08-04	68.19	68.52	68.19	68.36	820
2022-08-03	68.11	68.12	68.11	68.00	446
2022-08-02	67.55	67.55	67.55	67.58	68
2022-08-01	67.94	67.94	67.85	67.71	583
2022-07-29	67.75	67.90	67.75	67.90	405
2022-07-28	67.56	67.56	67.56	67.75	514
2022-07-27	66.83	66.83	66.58	67.28	128
2022-07-26	68.00	68.00	68.00	66.88	7,644
2022-07-25	67.90	67.90	67.90	67.64	1,320
2022-07-22	68.15	68.15	68.15	67.88	39,178
2022-07-21	67.41	67.41	67.39	67.53	195
2022-07-20	66.91	67.49	66.91	67.49	26
2022-07-19	66.20	66.80	66.20	66.91	1,213
2022-07-18	66.61	66.61	66.33	66.33	4
2022-07-15	65.81	66.61	65.81	66.61	15
2022-07-14	65.81	65.81	65.81	65.81	342
2022-07-13	65.74	65.94	65.74	65.81	11,267
2022-07-12	66.20	66.20	66.20	66.15	710
2022-07-11	66.13	66.13	66.13	66.00	309
2022-07-08	65.53	65.75	65.53	65.75	8
2022-07-07	65.58	65.58	65.53	65.53	615
2022-07-06	65.70	65.70	65.70	65.58	351
2022-07-05	65.20	65.34	65.10	65.43	3,884
2022-07-04	65.20	65.20	65.20	65.33	53,480
2022-07-01	65.10	65.10	65.10	65.61	17,725
2022-06-30	64.12	64.23	64.12	64.23	2,541
2022-06-29	65.14	65.14	65.14	65.01	336
2022-06-28	65.28	65.28	65.28	65.27	940
2022-06-27	65.57	65.57	65.54	65.56	309
2022-06-24	65.39	65.68	65.39	65.63	60
2022-06-23	65.25	65.48	65.20	65.20	241
2022-06-22	65.40	65.40	65.08	65.08	14
2022-06-21	65.21	65.40	65.21	65.40	0
2022-06-20	65.29	65.29	65.21	65.21	1,224
2022-06-17	64.76	64.89	64.76	65.13	782
2022-06-16	65.25	65.25	65.25	64.27	144
2022-06-15	66.02	66.02	66.02	66.28	1,200
2022-06-14	65.05	65.62	64.92	65.72	49,604
2022-06-13	65.08	65.08	64.63	64.88	655
2022-06-10	66.05	66.05	66.05	65.99	35
2022-06-09	67.14	67.14	67.14	66.48	43
2022-06-08	67.18	67.18	67.18	67.18	65
2022-06-07	67.48	67.48	66.98	66.98	22
2022-06-06	67.62	67.62	67.62	67.48	179
2022-06-03	67.80	67.80	67.80	67.80	0
2022-06-02	67.80	67.80	67.80	67.80	0
2022-06-01	67.74	67.74	67.74	67.80	49,328
2022-05-31	67.69	67.73	67.61	67.59	3,246
2022-05-30	67.94	67.94	67.86	67.79	568
2022-05-27	67.80	67.82	67.40	67.66	959
2022-05-26	66.92	67.60	66.92	67.60	254
2022-05-25	66.77	67.40	66.77	66.92	3,319
2022-05-24	66.31	66.64	66.31	66.64	61
2022-05-23	66.36	66.36	66.31	66.31	1,534
2022-05-20	66.55	66.55	66.55	66.36	50
2022-05-19	66.32	66.32	66.13	66.13	8,524
2022-05-18	66.44	66.44	66.44	66.32	362
2022-05-17	66.50	66.50	66.50	66.55	4,454
2022-05-16	67.32	67.44	66.90	67.30	5,181
2022-05-13	67.33	67.48	67.33	67.48	87,374
2022-05-12	67.37	67.37	67.33	67.33	158
2022-05-11	67.30	67.30	67.30	67.37	9,983
2022-05-10	67.18	67.18	67.18	66.99	448
2022-05-09	66.25	66.25	66.25	66.67	581
2022-05-06	67.38	67.38	66.93	67.19	255,312
2022-05-05	67.18	67.18	67.18	67.20	3,126
2022-05-04	67.24	67.24	66.92	66.92	40
2022-05-03	66.90	66.90	66.90	67.24	20,650
2022-05-02	66.71	66.71	66.71	66.71	0
2022-04-29	67.08	67.08	66.71	66.71	487
2022-04-28	67.72	67.72	67.72	67.40	53,059
2022-04-27	67.34	67.38	67.34	67.38	7,532
2022-04-26	67.30	67.30	67.30	67.34	8,309
2022-04-25	67.02	67.02	67.02	67.02	815
2022-04-22	66.38	66.72	66.38	66.72	8,386
2022-04-21	66.39	66.39	66.38	66.38	413
2022-04-20	66.42	66.42	66.35	66.39	229
2022-04-19	66.33	66.36	66.33	66.36	1,057
2022-04-18	66.33	66.33	66.33	66.33	0
2022-04-15	66.33	66.33	66.33	66.33	0
2022-04-14	66.49	66.49	66.46	66.33	1,783
2022-04-13	66.82	66.82	66.62	66.62	1,198
2022-04-12	66.85	66.85	66.45	66.82	556
2022-04-11	66.95	66.95	66.26	66.45	916
2022-04-08	66.93	67.01	66.93	66.97	8,451
2022-04-07	67.10	67.10	67.10	66.96	16,436
2022-04-06	67.17	67.28	66.96	67.03	681
2022-04-05	67.83	67.83	67.83	67.32	277
2022-04-04	67.93	67.93	67.93	67.88	392
2022-04-01	67.84	67.90	67.82	67.80	225
2022-03-31	67.86	67.86	67.86	67.86	203
2022-03-30	67.89	67.89	67.84	67.98	236
2022-03-29	68.09	68.09	68.09	67.97	599
2022-03-28	66.73	67.00	66.73	67.21	65
2022-03-25	66.98	66.98	66.98	66.72	529
2022-03-24	66.99	66.99	66.94	66.94	19
2022-03-23	67.07	67.07	67.07	66.99	593
2022-03-22	66.59	66.62	66.55	66.65	1,043
2022-03-21	67.41	67.41	67.41	67.27	36
2022-03-18	67.41	67.41	67.41	67.30	2,469
2022-03-17	67.67	67.68	67.67	67.51	505
2022-03-16	68.46	68.46	68.46	68.46	2,580
2022-03-15	67.76	67.94	67.76	67.94	2,370
2022-03-14	68.35	68.35	68.29	67.76	1,488
2022-03-11	68.18	68.28	68.18	68.28	48,478
2022-03-10	68.56	68.78	68.54	68.18	7,628
2022-03-09	68.16	68.16	68.16	68.46	2,607
2022-03-08	68.11	68.16	67.99	67.94	8,188
2022-03-07	67.56	68.10	67.56	68.26	11,196
2022-03-04	68.15	68.15	68.13	68.13	10,723
2022-03-03	68.50	68.50	68.35	68.35	44
2022-03-02	68.72	68.73	68.54	68.50	6,916
2022-03-01	68.51	68.51	68.29	68.77	5,754
2022-02-28	68.72	68.72	68.63	68.63	3
2022-02-25	68.14	68.14	68.14	68.72	100
2022-02-24	67.52	67.61	67.51	67.72	456
2022-02-23	67.61	67.61	67.37	67.66	720
2022-02-22	67.39	67.68	67.39	67.68	3
2022-02-21	67.49	67.49	67.28	67.39	737
2022-02-18	67.66	67.66	67.66	67.58	178
2022-02-17	67.97	68.00	67.97	67.75	47
2022-02-16	67.96	67.96	67.96	67.88	17,008
2022-02-15	68.06	68.06	67.87	68.09	862
2022-02-14	67.54	67.82	67.54	67.87	7,824
2022-02-11	68.06	68.27	67.80	67.96	120
2022-02-10	68.77	68.87	68.33	68.33	861
2022-02-09	68.62	68.92	68.62	68.92	2,665
2022-02-08	68.67	68.67	68.67	68.67	212
2022-02-07	68.62	68.62	68.62	68.67	1,456
2022-02-04	69.02	69.02	68.75	68.65	7,826
2022-02-03	69.19	69.19	69.19	68.92	256
2022-02-02	69.28	69.28	69.28	69.27	17,948
2022-02-01	69.27	69.27	69.20	69.20	150
2022-01-31	69.24	69.35	69.24	69.27	199
2022-01-28	69.54	69.54	69.24	69.21	194,520
2022-01-27	69.95	69.95	69.86	69.82	287
2022-01-26	69.83	69.83	69.83	69.84	11,954
2022-01-25	69.80	69.80	69.61	69.69	339
2022-01-24	69.89	69.89	69.68	69.92	922
2022-01-21	69.90	69.90	69.80	69.86	1,122
2022-01-20	69.50	69.50	69.28	69.68	67
2022-01-19	69.91	69.91	69.70	69.70	16,989
2022-01-18	69.94	69.94	69.59	69.91	422
2022-01-17	69.88	69.88	69.88	69.96	381
2022-01-14	69.82	69.82	69.82	69.82	7,245
2022-01-13	69.92	69.92	69.92	69.84	22
2022-01-12	69.96	70.05	69.96	69.90	201
2022-01-11	70.03	70.28	70.03	69.97	937
2022-01-10	70.10	70.10	70.00	69.94	256
2022-01-07	70.36	70.36	70.36	70.16	27
2022-01-06	70.24	70.29	70.24	70.43	204
2022-01-05	71.00	71.00	70.58	70.60	7,181
2022-01-04	71.04	71.04	70.60	70.60	126
2022-01-03	71.04	71.04	71.04	71.04	0
2021-12-31	71.28	71.28	71.28	71.04	33
2021-12-30	71.15	71.15	71.01	71.01	0
2021-12-29	71.53	71.53	71.15	71.15	16,734
2021-12-28	71.53	71.53	71.53	71.53	0
2021-12-27	71.53	71.53	71.53	71.53	0
2021-12-24	71.73	71.73	71.22	71.53	171
2021-12-23	71.36	71.36	71.35	71.47	2,449
2021-12-22	71.71	71.71	71.70	71.68	672
2021-12-21	71.82	71.82	71.82	71.77	1,629
2021-12-20	71.75	71.75	71.71	71.84	103
2021-12-17	71.74	71.79	71.57	71.69	745
2021-12-16	71.78	71.78	71.59	71.59	7,679
2021-12-15	71.70	71.78	71.70	71.78	194
2021-12-14	71.86	71.86	71.70	71.70	140
2021-12-13	71.76	71.98	71.76	71.86	486
2021-12-10	71.85	72.00	71.85	71.89	293,625
2021-12-09	72.00	72.16	72.00	72.16	70
2021-12-08	71.95	72.09	71.95	72.00	2,863
2021-12-07	71.73	71.89	71.73	71.97	1,056
2021-12-06	71.50	71.50	71.47	71.47	0
2021-12-03	71.29	71.45	71.29	71.50	134
2021-12-02	70.89	71.02	70.89	71.04	10,866
2021-12-01	70.98	70.99	70.98	71.18	8,227
2021-11-30	70.97	70.97	70.97	70.97	1,002
2021-11-29	70.33	70.87	70.33	70.87	93
2021-11-26	70.59	70.59	70.51	70.33	146
2021-11-25	70.63	70.75	70.63	70.75	25
2021-11-24	70.79	70.79	70.63	70.63	4,006
2021-11-23	70.83	70.83	70.83	70.79	188
2021-11-22	70.72	70.73	70.71	70.79	128
2021-11-19	70.63	70.71	70.53	70.79	745
2021-11-18	70.72	70.78	70.72	70.78	8,558
2021-11-17	70.99	70.99	70.99	70.72	77
2021-11-16	71.24	71.24	71.13	71.13	3,700
2021-11-15	71.28	71.28	71.28	71.24	114
2021-11-12	71.75	71.75	71.59	71.59	3
2021-11-11	71.79	71.79	71.78	71.75	324
2021-11-10	71.50	71.64	71.47	71.55	24,611
2021-11-09	71.38	71.38	71.38	71.52	892
2021-11-08	71.66	71.66	71.66	71.48	197
2021-11-05	71.81	71.81	71.79	71.70	48,651
2021-11-04	70.45	71.47	70.45	71.47	656
2021-11-03	70.77	70.77	70.77	70.45	399
2021-11-02	70.39	70.39	70.39	70.73	15
2021-11-01	70.39	70.39	70.39	70.32	635
2021-10-29	70.02	70.27	70.02	70.27	1,236
2021-10-28	70.17	70.17	70.01	70.01	689
2021-10-27	70.30	70.30	70.08	70.17	1,316
2021-10-26	69.91	69.93	69.91	69.93	763
2021-10-25	69.98	69.98	69.91	69.91	34
2021-10-22	70.09	70.09	70.09	69.98	21
2021-10-21	70.02	70.02	69.96	69.89	188
2021-10-20	70.00	70.06	70.00	69.88	13,204
2021-10-19	70.11	70.11	69.96	69.93	326
2021-10-18	70.05	70.20	70.05	70.26	51
2021-10-15	70.76	70.76	70.25	70.12	310
2021-10-14	70.14	70.14	70.14	70.49	290
2021-10-13	70.35	70.36	70.33	70.25	2,430
2021-10-12	70.76	70.76	70.10	70.35	393
2021-10-11	70.23	70.23	70.23	70.35	8,123
2021-10-08	70.65	70.65	70.53	70.46	194
2021-10-07	71.03	71.09	70.61	70.63	1,561
2021-10-06	70.89	70.89	70.89	70.72	412
2021-10-05	70.87	70.87	70.87	70.79	160
2021-10-04	71.42	71.42	71.42	70.96	7,863
2021-10-01	71.57	71.58	71.57	71.28	439
2021-09-30	71.53	71.69	71.16	71.16	3,738
2021-09-29	71.50	71.99	71.50	71.99	10,229
2021-09-28	70.93	71.50	70.93	71.50	711
2021-09-27	71.02	71.02	70.99	70.93	9,432
2021-09-24	71.53	71.53	71.53	71.29	170
2021-09-23	71.47	71.47	71.08	71.08	8,113
2021-09-22	71.87	71.87	71.50	71.47	6,578
2021-09-21	71.38	71.38	71.38	71.35	432
2021-09-20	71.13	71.13	71.13	71.17	876
2021-09-17	71.02	71.02	71.02	71.01	67
2021-09-16	72.13	72.13	71.02	71.02	244
2021-09-15	72.31	72.31	72.31	72.13	16,438
2021-09-14	72.00	72.09	72.00	72.09	143
2021-09-13	72.06	72.09	71.90	72.00	1,452
2021-09-10	72.07	72.07	72.07	71.99	84
2021-09-09	71.87	72.29	71.68	72.02	3,414
2021-09-08	72.34	72.34	72.34	72.39	14,921
2021-09-07	72.63	72.63	72.63	72.42	7,926
2021-09-06	72.27	72.27	72.27	72.31	613
2021-09-03	72.20	72.20	72.06	72.06	213
2021-09-02	72.43	72.43	72.30	72.20	2,275
2021-09-01	72.40	72.40	72.40	72.25	2,654
2021-08-31	72.14	72.21	72.14	72.21	297
2021-08-30	72.17	72.17	72.17	72.17	0
2021-08-27	72.13	72.17	72.13	72.17	422
2021-08-26	72.21	72.21	72.21	72.13	391
2021-08-25	72.05	72.13	72.05	72.13	3,263
2021-08-24	72.19	72.19	72.18	72.05	4,614
2021-08-23	72.22	72.22	72.20	72.02	358
2021-08-20	72.04	72.04	72.04	72.30	340
2021-08-19	71.73	71.73	71.73	72.00	7,921
2021-08-18	71.82	71.82	71.68	71.68	19,168
2021-08-17	71.49	71.82	71.49	71.82	442
2021-08-16	71.44	71.44	71.44	71.49	486
2021-08-13	71.55	71.55	71.55	71.44	325
2021-08-12	71.20	71.20	71.15	71.34	7,855
2021-08-11	71.21	71.21	71.09	71.09	17,061
2021-08-10	71.28	71.28	71.28	71.21	684
2021-08-09	71.31	71.38	71.31	71.32	1,014
2021-08-06	71.30	71.40	71.30	71.40	10,074
2021-08-05	71.36	71.36	71.36	71.27	227
2021-08-04	71.29	71.36	71.29	71.36	10,090
2021-08-03	71.33	71.39	71.33	71.36	7,384
2021-08-02	71.54	71.54	71.47	71.50	11,908
2021-07-30	71.05	71.59	71.05	71.59	2,643
2021-07-29	71.14	71.14	71.10	71.13	9,144
2021-07-28	71.12	71.25	71.12	71.25	6,106
2021-07-27	71.33	71.33	71.33	71.12	72
2021-07-26	71.66	71.79	71.66	71.60	4,505
2021-07-23	71.72	71.87	71.72	71.87	1,207
2021-07-22	71.85	71.85	71.85	71.72	302
2021-07-21	72.38	72.38	72.13	72.06	13,630
2021-07-20	72.33	72.33	72.33	72.31	28
2021-07-19	71.75	71.78	71.75	71.94	15,199
2021-07-16	71.70	71.84	71.70	71.67	5,555
2021-07-15	71.47	71.47	71.31	71.28	1,457
2021-07-14	71.33	71.33	71.33	71.36	15,286
2021-07-13	71.50	71.50	71.45	71.53	4,185
2021-07-12	71.54	71.54	71.50	71.47	1,114
2021-07-09	71.63	71.65	71.63	71.67	132
2021-07-08	71.76	71.86	71.76	71.88	189
2021-07-07	71.70	71.70	71.70	71.81	159
2021-07-06	71.54	71.69	71.54	71.76	28,237
2021-07-05	71.67	71.67	71.65	71.57	144
2021-07-02	71.53	71.53	71.53	71.83	97
2021-07-01	71.75	71.75	71.75	71.83	10,077
2021-06-30	71.46	71.46	71.46	71.46	4,775
2021-06-29	71.40	71.59	71.40	71.59	4,066
2021-06-28	71.29	71.40	71.29	71.40	685
2021-06-25	71.23	71.28	71.23	71.28	158
2021-06-24	71.11	71.32	71.11	71.23	155
2021-06-23	70.86	71.15	70.86	70.95	29,781
2021-06-22	71.05	71.05	71.03	71.03	15,338
2021-06-21	71.40	71.40	71.05	71.05	16
2021-06-18	71.28	71.35	71.18	71.40	147
2021-06-17	70.68	71.08	70.68	71.08	3,592
2021-06-16	70.76	70.83	70.76	70.68	17,522
2021-06-15	70.88	71.00	70.79	70.76	455
2021-06-14	70.88	70.88	70.72	70.67	1,286
2021-06-11	70.64	70.71	70.64	70.68	8,344
2021-06-10	70.88	70.91	70.66	70.54	675
2021-06-09	70.48	70.63	70.48	70.72	19,557
2021-06-08	70.39	70.51	70.39	70.51	10
2021-06-07	70.26	70.39	70.26	70.39	212
2021-06-04	70.19	70.21	70.17	70.26	297
2021-06-03	70.31	70.31	70.31	70.45	112
2021-06-02	70.29	70.30	70.29	70.30	26,943
2021-06-01	70.19	70.38	69.96	70.29	592
2021-05-28	70.17	70.17	70.10	70.10	206
2021-05-27	70.19	70.19	70.17	70.05	67
2021-05-26	70.30	70.30	70.27	70.27	470
2021-05-25	69.98	69.98	69.98	70.30	65
2021-05-24	70.15	70.15	69.98	70.06	1,738
2021-05-21	69.94	69.94	69.80	69.85	620
2021-05-20	69.82	69.96	69.82	69.87	192
2021-05-19	69.72	69.72	69.72	69.85	12,844
2021-05-18	69.90	69.90	69.87	69.81	442
2021-05-17	70.16	70.17	70.16	70.05	209
2021-05-14	70.27	70.27	70.27	70.27	193
2021-05-13	69.87	70.29	69.87	70.14	718
2021-05-12	69.87	69.87	69.87	69.86	4,215
2021-05-11	70.00	70.00	69.90	69.89	416
2021-05-10	70.50	70.58	70.26	70.12	24,929
2021-05-07	70.94	70.94	70.94	70.83	53
2021-05-06	70.92	70.94	70.92	71.07	775
2021-05-05	71.06	71.06	70.84	70.76	4,631
2021-05-04	71.33	71.33	70.84	70.84	358
2021-04-30	71.33	71.33	71.33	71.33	4,007
2021-04-29	70.77	70.77	70.77	70.74	79
2021-04-28	70.75	70.77	70.75	70.77	145
2021-04-27	71.01	71.01	71.01	70.75	648
2021-04-26	70.98	71.16	70.98	71.03	574
2021-04-23	70.97	70.97	70.94	71.15	537
2021-04-22	70.49	71.04	70.49	71.04	112
2021-04-21	70.33	70.49	70.33	70.49	34,554
2021-04-20	70.27	70.33	70.27	70.33	193
2021-04-19	71.29	71.29	70.32	70.27	13,052
2021-04-16	71.24	71.24	71.24	71.13	6,330
2021-04-15	71.30	71.30	71.30	71.24	8,398
2021-04-14	71.12	71.29	71.10	71.06	6,012
2021-04-13	71.16	71.27	71.16	71.13	540
2021-04-12	71.25	71.25	71.16	71.12	2,302
2021-04-09	71.27	71.27	71.18	71.18	43,392
2021-04-08	71.18	71.18	71.18	71.27	809
2021-04-07	71.08	71.08	71.04	70.99	1,024
2021-04-06	70.23	70.46	70.23	70.46	434
2021-04-01	70.43	70.43	70.29	70.23	2,195
2021-03-31	70.29	70.29	70.29	70.24	460
2021-03-30	70.26	70.49	70.26	70.39	1,667
2021-03-29	70.10	70.15	70.10	70.15	1,035
2021-03-26	70.11	70.11	70.11	70.10	4,106
2021-03-25	70.17	70.17	70.17	70.32	2,919
2021-03-24	70.53	70.63	70.53	70.46	392
2021-03-23	69.90	70.14	69.90	70.14	132
2021-03-22	69.57	69.90	69.57	69.90	5,689
2021-03-19	69.37	69.37	69.37	69.57	349
2021-03-18	69.40	69.62	69.27	69.32	1,944
2021-03-17	69.81	69.81	69.60	69.65	612
2021-03-16	69.55	69.55	69.55	69.67	5,967
2021-03-15	69.70	69.70	69.70	69.81	672
2021-03-12	69.77	70.02	69.67	69.72	14,204
2021-03-11	69.70	69.70	69.68	69.74	837
2021-03-10	70.98	70.98	70.79	70.95	10,510
2021-03-09	70.93	70.97	70.74	70.90	1,478
2021-03-08	71.28	71.37	71.28	71.38	466
2021-03-05	71.65	71.71	71.49	71.41	3,784
2021-03-04	71.38	71.38	71.19	71.26	38,101
2021-03-03	71.90	71.90	71.34	71.24	253
2021-03-02	71.89	71.89	71.58	71.45	175
2021-03-01	71.32	71.79	71.32	71.50	6,659
2021-02-26	71.28	71.66	71.22	71.22	487,666
2021-02-25	71.14	71.14	70.91	70.91	1,601
2021-02-24	71.07	71.07	71.07	71.14	3,311
2021-02-23	71.06	71.11	70.99	71.02	2,432
2021-02-22	71.56	71.56	71.28	71.28	48
2021-02-19	71.73	71.73	71.73	71.56	1,056
2021-02-18	71.71	71.74	71.71	71.71	499
2021-02-17	72.21	72.22	71.93	72.04	8,350
2021-02-16	72.21	72.21	72.21	72.10	42
2021-02-15	72.42	72.42	72.40	72.29	344
2021-02-12	72.65	72.65	72.43	72.41	8,703
2021-02-11	72.62	72.67	72.62	72.58	206
2021-02-10	72.40	72.41	72.40	72.33	1,229
2021-02-09	72.76	72.76	72.63	72.63	22
2021-02-08	72.75	72.76	72.75	72.76	2
2021-02-05	72.70	72.70	72.70	72.75	16,569
2021-02-04	73.10	73.10	72.64	72.77	8,093
2021-02-03	72.71	72.71	72.71	72.83	75
2021-02-02	72.67	72.87	72.67	72.75	316
2021-02-01	72.36	72.41	72.36	72.50	201
2021-01-29	72.51	72.51	72.51	72.51	263
2021-01-28	72.26	72.26	72.17	72.38	206
2021-01-27	72.33	72.33	72.15	72.24	3,282
2021-01-26	72.64	72.69	72.50	72.39	814
2021-01-25	72.68	72.68	72.68	72.68	8,075
2021-01-22	72.86	72.86	72.86	72.90	1
2021-01-21	72.78	73.01	72.76	72.60	681
2021-01-20	72.95	72.99	72.95	72.99	165
2021-01-19	73.02	73.02	72.95	72.95	6,000
2021-01-18	73.24	73.54	73.13	73.02	1,624
2021-01-15	73.02	73.11	73.02	72.91	1,211
2021-01-14	72.87	72.87	72.67	72.67	241
2021-01-13	72.79	72.79	72.79	72.87	1,272
2021-01-12	73.00	73.00	72.84	72.87	327
2021-01-11	73.94	73.94	73.89	73.71	534
2021-01-08	73.55	73.58	73.55	73.61	549
2021-01-07	73.54	73.63	73.54	73.66	932
2021-01-06	73.36	73.74	73.36	73.55	6,284
2021-01-05	73.31	73.31	73.24	73.24	32
2021-01-04	73.24	73.24	73.07	73.31	1,036
2020-12-31	73.31	73.42	73.31	73.42	135
2020-12-30	73.75	73.75	73.29	73.29	20
2020-12-29	73.90	74.14	73.60	73.75	2,470
2020-12-24	73.33	73.33	72.90	72.90	0
2020-12-23	73.46	73.46	73.00	73.33	1,059
2020-12-22	73.80	73.80	73.80	73.93	183
2020-12-21	74.24	74.30	74.01	73.86	3,442
2020-12-18	73.36	73.36	73.36	73.46	223
2020-12-17	73.30	73.30	72.89	72.89	7,737
2020-12-16	73.31	73.55	73.23	73.30	960
2020-12-15	73.86	73.86	73.33	73.33	100
2020-12-14	73.68	73.68	73.68	73.86	82
2020-12-11	74.14	74.37	74.14	74.37	121
2020-12-10	73.50	74.14	73.50	74.14	74
2020-12-09	73.14	73.48	73.14	73.50	193
2020-12-08	73.70	73.70	73.70	73.73	2,620
2020-12-07	73.18	73.78	73.18	73.78	102
2020-12-04	72.99	73.18	72.99	73.18	89
2020-12-03	73.00	73.26	72.92	72.99	734
2020-12-02	73.55	73.55	73.48	73.45	936
2020-12-01	72.99	73.31	72.99	72.80	498
2020-11-30	72.91	72.94	72.75	72.94	555
2020-11-27	72.89	72.94	72.89	72.87	256
2020-11-26	72.49	72.75	72.49	72.75	463
2020-11-25	72.54	72.54	72.49	72.49	15
2020-11-24	72.42	72.42	72.42	72.54	149
2020-11-23	72.35	72.35	72.34	72.34	0
2020-11-20	72.52	72.52	72.35	72.35	666
2020-11-19	72.43	72.43	72.43	72.52	7,878
2020-11-18	72.64	72.64	72.64	72.42	3,496
2020-11-17	72.16	72.37	72.16	72.38	769
2020-11-16	72.64	72.64	72.54	72.65	675
2020-11-13	72.32	72.41	72.25	72.25	12,762
2020-11-12	72.61	72.67	72.59	72.55	97
2020-11-11	72.33	72.33	72.32	72.39	2,313
2020-11-10	73.11	73.11	72.30	72.32	17,601
2020-11-09	72.09	73.47	72.09	73.47	461
2020-11-06	72.69	72.78	72.34	72.34	396
2020-11-05	72.58	72.93	72.58	72.78	401
2020-11-04	72.52	72.52	72.52	72.68	12,068
2020-11-03	71.58	71.67	71.53	71.51	512
2020-11-02	71.84	72.14	71.84	71.78	339
2020-10-30	71.17	71.17	71.17	71.30	287
2020-10-29	71.48	71.48	71.41	71.49	302
2020-10-28	71.64	71.64	71.31	71.31	7,819
2020-10-27	72.02	72.03	71.77	71.64	405
2020-10-26	72.19	72.19	72.17	71.91	119
2020-10-23	71.64	72.11	71.64	72.11	285
2020-10-22	71.47	71.47	71.47	71.64	1,265
2020-10-21	72.05	72.06	71.45	71.41	206
2020-10-20	72.53	72.53	72.53	72.39	127
2020-10-16	72.53	72.53	72.53	72.37	207
2020-10-15	72.02	72.11	72.02	72.11	137
2020-10-14	72.81	72.81	71.87	72.02	669
2020-10-13	72.50	72.60	72.30	72.40	338
2020-10-12	72.27	72.37	72.05	72.13	647
2020-10-09	72.46	72.60	72.44	72.17	531
2020-10-08	72.36	72.50	72.36	72.40	3,211
2020-10-07	72.24	72.42	72.24	72.42	9
2020-10-06	72.30	72.33	72.16	72.24	3,537
2020-10-05	71.88	71.88	71.65	71.83	4,275
2020-10-02	71.53	71.53	71.53	71.42	994
2020-10-01	71.92	72.10	71.92	71.90	15,821
2020-09-30	71.48	71.48	71.33	71.33	784
2020-09-29	71.59	71.59	71.59	71.49	8,115
2020-09-28	71.39	71.39	71.38	71.41	847
2020-09-25	71.79	71.83	71.58	71.88	4,008
2020-09-24	71.60	71.92	71.60	71.78	298
2020-09-23	72.74	72.74	72.20	72.26	3,004
2020-09-22	72.16	72.40	72.16	72.40	7,788
2020-09-21	72.16	72.16	72.04	72.16	16,340
2020-09-18	72.40	72.50	72.40	72.33	32
2020-09-17	72.00	72.35	72.00	72.29	903
2020-09-16	73.82	73.87	73.82	73.73	751
2020-09-15	74.10	74.54	74.10	74.39	4,679
2020-09-14	74.56	74.56	74.56	74.40	581
2020-09-11	74.51	74.77	74.51	74.73	274
2020-09-10	74.51	74.51	74.51	73.48	497
2020-09-09	73.41	73.41	73.41	73.48	43
2020-09-08	73.26	73.26	73.13	73.30	391
2020-09-07	72.77	72.77	72.65	72.77	9,791
2020-09-04	72.10	72.10	72.10	72.34	52,303
2020-09-03	72.36	72.36	72.33	72.33	97
2020-09-02	72.36	72.37	72.22	72.36	9,236
2020-09-01	71.81	71.81	71.81	71.88	321
2020-08-28	72.53	72.53	72.23	72.09	606
2020-08-27	72.78	72.79	72.68	72.57	1,386
2020-08-26	72.80	72.80	72.80	72.71	6,479
2020-08-25	73.17	73.17	72.75	72.92	375
2020-08-24	72.73	73.12	72.73	73.12	10,500
2020-08-21	71.77	72.85	71.77	72.73	693
2020-08-20	72.75	72.75	72.38	72.42	307
2020-08-19	72.25	72.51	72.25	72.51	57
2020-08-18	72.57	72.58	72.28	72.25	556
2020-08-17	72.88	72.88	72.54	72.64	281
2020-08-14	72.48	72.51	72.48	72.56	75
2020-08-13	72.96	72.98	72.78	73.04	400
2020-08-12	73.12	73.36	73.12	73.37	891
2020-08-11	73.19	73.19	72.93	73.17	720
2020-08-10	73.40	73.40	73.03	73.12	1,322
2020-08-07	73.15	73.50	73.13	73.27	1,750
2020-08-06	72.59	72.92	72.59	72.85	341
2020-08-05	72.69	72.91	72.68	72.74	60,630
2020-08-04	72.48	72.80	72.48	72.72	10,084
2020-08-03	72.28	72.93	72.28	72.78	916
2020-07-31	72.64	72.64	72.10	72.10	620
2020-07-30	72.98	72.98	72.98	72.98	489
2020-07-29	73.10	73.14	73.10	72.98	208
2020-07-28	73.31	73.31	72.89	72.89	9
2020-07-27	73.60	73.60	73.31	73.31	13,264
2020-07-24	73.71	73.71	73.39	73.60	1,038
2020-07-23	73.97	73.98	73.82	73.76	619
2020-07-22	73.93	73.93	73.77	73.69	92
2020-07-21	73.53	73.53	73.26	73.33	604
2020-07-20	73.32	73.32	73.26	73.66	458
2020-07-17	73.72	73.72	73.72	73.66	1,172
2020-07-16	73.39	73.39	73.14	73.15	8,146
2020-07-15	73.02	73.02	73.02	73.00	81
2020-07-14	72.80	72.80	72.80	72.83	396
2020-07-13	72.48	72.58	72.48	72.69	198
2020-07-10	72.04	72.05	72.01	72.05	783
2020-07-09	72.16	72.18	71.95	71.91	1,076
2020-07-08	72.43	72.43	72.43	72.27	157
2020-07-07	72.67	72.68	72.67	72.65	7,480
2020-07-06	73.12	73.29	73.12	73.14	626
2020-07-03	73.04	73.04	72.79	72.74	358
2020-07-02	72.48	72.80	72.48	72.70	1,217
2020-07-01	72.50	72.50	72.36	72.44	285
2020-06-30	72.92	72.92	72.92	72.92	7,417
2020-06-29	72.71	72.72	72.70	72.77	8,842
2020-06-26	72.61	72.61	72.61	72.61	500
2020-06-25	72.57	72.57	72.57	72.69	1,309
2020-06-24	72.78	72.98	72.75	72.94	8,090
2020-06-23	73.00	73.53	72.95	72.94	743
2020-06-22	73.05	73.32	73.05	72.97	317
2020-06-19	73.30	73.63	73.30	73.56	13,181
2020-06-18	73.41	73.41	73.35	73.28	579
2020-06-17	73.23	73.23	72.97	72.80	579
2020-06-16	72.70	73.00	72.61	72.80	432
2020-06-15	71.08	71.87	71.08	71.92	1,083
2020-06-12	71.94	72.25	71.90	71.88	965
2020-06-11	71.88	71.88	71.43	71.51	7,822
2020-06-10	71.80	71.80	71.79	71.95	564
2020-06-09	72.39	72.41	72.38	72.25	150,889
2020-06-08	73.13	73.23	73.13	73.23	184
2020-06-05	73.11	73.38	73.11	73.13	1,092
2020-06-04	73.28	73.28	72.49	72.91	8,026
2020-06-03	72.32	72.69	72.32	72.61	7,309
2020-06-02	71.93	72.06	71.92	72.07	41,850
2020-06-01	72.14	72.17	71.98	71.80	1,073
2020-05-29	71.91	71.98	71.73	72.21	368,745
2020-05-28	72.40	72.40	72.27	72.21	462
2020-05-27	71.49	72.43	71.49	71.22	9,587
2020-05-26	71.28	71.39	71.28	71.22	419
2020-05-22	70.76	70.95	70.73	71.01	14,509
2020-05-21	71.15	71.21	70.89	71.01	13,696
2020-05-20	70.39	70.62	70.39	70.62	42,410
2020-05-19	70.07	70.39	70.07	70.25	844
2020-05-18	70.17	70.17	70.17	70.27	609
2020-05-15	69.50	69.70	69.50	69.55	614
2020-05-14	69.44	69.45	69.06	68.90	622
2020-05-13	69.54	69.70	69.45	69.51	11,279
2020-05-12	69.15	69.51	68.96	69.49	4,667
2020-05-11	69.39	69.39	68.93	69.23	4,369
2020-05-07	69.49	69.49	68.85	69.11	7,134
2020-05-06	68.44	68.75	68.44	68.62	859
2020-05-05	67.89	68.88	67.70	68.36	530
2020-05-04	67.87	67.87	67.86	68.13	654
2020-05-01	68.08	68.53	68.08	68.53	14,473
2020-04-30	68.78	68.78	68.78	68.78	649
2020-04-29	68.90	68.90	68.44	68.78	1,063
2020-04-28	67.87	67.87	67.87	68.22	331
2020-04-27	67.93	67.97	67.93	68.22	1,830
2020-04-24	68.88	68.88	68.88	68.50	301
2020-04-23	69.06	69.08	69.06	68.66	196
2020-04-22	69.54	69.54	69.43	68.40	435
2020-04-21	68.47	68.64	68.25	68.40	1,990
2020-04-20	68.66	68.66	68.66	69.07	25
2020-04-17	69.79	69.79	68.96	68.80	879
2020-04-16	68.55	68.84	68.55	68.84	6,375
2020-04-15	69.39	69.44	69.39	68.55	271
2020-04-14	70.17	70.17	70.17	70.51	5,690
2020-04-09	67.50	71.19	67.50	70.51	14,666
2020-04-08	66.37	66.59	66.37	66.17	13,417
2020-04-07	65.27	65.27	65.27	65.27	2,044
2020-04-06	65.96	65.96	64.86	65.10	1,078
2020-04-03	64.69	64.69	64.69	64.69	411,894
2020-04-03	65.04	65.04	65.04	65.10	524,981
2020-04-02	64.50	65.23	64.32	64.69	420,347
2020-04-02	64.50	64.50	64.32	65.03	412,648
2020-04-01	65.28	65.41	65.25	65.03	675
2020-04-01	65.28	65.41	65.25	65.88	462
2020-03-31	67.26	67.26	67.26	65.74	355
2020-03-30	65.65	65.65	65.56	65.47	223
2020-03-27	65.34	65.34	65.34	66.27	848
2020-03-26	66.19	66.19	66.19	66.19	17,480
2020-03-25	64.12	64.12	64.12	64.12	30
2020-03-24	63.65	63.65	63.65	63.65	2,461
2020-03-23	63.26	63.26	63.26	63.26	1,314
2020-03-20	63.66	63.66	63.66	63.66	175
2020-03-19	64.25	66.75	64.15	64.98	1,336
2020-03-18	66.00	66.00	66.00	66.00	0
2020-03-17	64.66	64.70	64.64	65.76	305,541
2020-03-16	65.82	65.82	65.82	68.04	9,423
2020-03-12	64.51	64.55	64.51	69.68	1,574
2020-03-11	69.30	70.50	69.19	69.74	9,696
2020-03-10	69.53	70.80	69.53	68.73	9,778
2020-03-09	68.59	68.72	67.35	72.42	11,683
2020-03-06	72.66	73.23	72.66	72.42	9,587
2020-03-05	75.05	75.05	74.05	75.19	1,536
2020-03-04	75.05	75.24	75.02	75.06	2,520
2020-03-03	74.84	74.94	74.63	74.50	2,136
2020-03-02	74.32	74.32	73.69	73.67	9,965
2020-02-28	72.50	73.22	72.48	73.70	308,906
2020-02-27	73.71	74.14	73.71	74.10	11,628
2020-02-26	73.62	73.73	73.62	73.80	150,417
2020-02-25	74.00	74.01	73.98	74.33	819
2020-02-24	74.54	74.74	74.47	74.74	8,421
2020-02-21	75.03	75.06	74.82	74.74	4,575
2020-02-20	75.22	75.22	75.18	75.22	489
2020-02-19	74.58	74.87	74.49	74.86	1,089
2020-02-18	74.41	74.42	74.34	74.36	504
2020-02-17	74.63	74.83	74.63	74.63	645
2020-02-14	74.39	74.69	74.39	74.55	114
2020-02-13	74.90	74.90	74.29	74.32	3,209
2020-02-12	74.92	75.01	74.73	74.91	564
2020-02-11	74.97	75.09	74.85	74.98	780
2020-02-10	75.02	75.10	74.59	74.96	2,593
2020-02-07	74.86	75.05	74.86	75.09	31,451
2020-02-06	74.87	74.87	74.87	74.97	2
2020-02-05	74.34	74.67	74.14	74.59	1,942
2020-02-04	74.18	74.34	74.18	74.30	825
2020-02-03	73.53	74.31	73.53	74.28	659
2020-01-31	73.49	73.67	73.46	73.67	670
2020-01-30	73.93	74.05	73.56	73.67	700
2020-01-29	74.23	74.38	74.12	74.25	129,955
2020-01-28	73.93	74.26	73.93	74.24	443
2020-01-27	73.53	73.63	73.53	73.44	2,667
2020-01-24	73.97	74.03	73.97	74.00	8,860
2020-01-23	74.01	74.19	74.01	73.88	441
2020-01-22	74.67	74.70	73.99	74.08	735
2020-01-21	74.60	74.81	74.51	74.63	908
2020-01-20	75.00	75.00	74.85	74.93	194
2020-01-17	74.73	74.95	74.73	74.80	1,031
2020-01-16	74.59	74.71	74.59	74.62	7
2020-01-15	74.83	74.98	74.77	74.80	175
2020-01-14	74.85	74.99	74.85	74.90	279
2020-01-13	75.07	75.07	74.88	74.97	1,743
2020-01-10	74.52	74.52	74.30	74.52	834
2020-01-09	74.51	74.65	74.44	74.40	3,196
2020-01-08	74.14	74.27	74.14	74.15	588
2020-01-07	74.33	74.34	74.07	74.10	3,968
2020-01-06	74.45	74.45	73.88	73.94	919
2020-01-03	74.33	74.33	74.33	74.43	184
2020-01-02	73.82	74.03	73.82	74.12	2,229
2019-12-31	74.06	74.09	73.74	73.76	6,688
2019-12-30	74.27	74.27	74.06	74.10	1,416
2019-12-27	74.31	74.46	74.25	74.35	324
2019-12-24	75.02	75.02	74.68	74.81	145
2019-12-23	74.55	75.04	74.55	75.01	8,442
2019-12-20	74.40	74.43	74.20	74.28	5,463
2019-12-19	73.98	74.33	73.79	74.45	401
2019-12-18	74.00	74.16	73.90	74.14	2,203
2019-12-17	73.34	73.69	73.34	73.78	52,527
2019-12-16	72.53	72.68	72.24	72.62	648
2019-12-13	72.16	72.41	72.11	72.32	9,182
2019-12-12	72.94	73.34	72.94	73.26	1,178
2019-12-11	72.89	72.96	72.76	72.81	595
2019-12-10	72.58	72.86	72.58	72.77	493
2019-12-09	72.40	72.91	72.40	72.73	1,786
2019-12-06	73.14	73.17	73.14	72.72	433
2019-12-05	72.68	72.86	72.68	72.84	237
2019-12-04	73.01	73.01	72.89	72.84	1,282
2019-12-03	73.33	73.44	73.22	73.27	6,998
2019-12-02	73.98	73.98	73.66	73.82	33,740
2019-11-29	74.00	74.05	73.73	73.79	828
2019-11-28	73.91	73.91	73.83	73.83	4,691
2019-11-27	73.87	74.00	73.80	73.91	22,368
2019-11-26	73.87	74.20	73.87	74.12	1,027
2019-11-25	73.53	73.72	73.53	73.54	410
2019-11-22	73.52	73.80	73.48	73.85	4,509
2019-11-21	73.05	73.46	73.05	73.37	1,594
2019-11-20	73.30	73.54	73.30	73.41	392
2019-11-19	73.37	73.49	73.18	73.35	298
2019-11-18	73.12	73.37	73.12	73.27	271
2019-11-15	73.52	73.68	73.52	73.58	320
2019-11-14	73.65	73.77	73.65	73.53	620
2019-11-13	73.75	73.84	73.74	73.69	8,334
2019-11-12	73.85	73.97	73.85	73.81	419
2019-11-11	73.98	73.98	73.57	73.75	563
2019-11-08	74.06	74.17	73.95	74.13	1,514
2019-11-07	73.91	74.12	73.91	74.16	2,594
2019-11-06	73.81	73.91	73.77	73.88	454
2019-11-05	73.82	73.98	73.82	73.89	9,660
2019-11-04	73.80	73.88	73.77	73.90	884
2019-11-01	73.25	73.67	73.25	73.62	839
2019-10-31	73.41	73.63	73.41	73.51	87
2019-10-30	73.71	73.86	73.71	73.90	786
2019-10-29	73.82	74.04	73.74	73.97	6,936
2019-10-28	74.00	74.03	73.90	73.97	1,371
2019-10-25	73.98	74.13	73.98	74.07	878
2019-10-24	73.66	73.91	73.66	74.10	383
2019-10-23	74.00	74.11	73.78	73.84	1,497
2019-10-22	73.47	73.72	73.46	73.52	820
2019-10-21	73.14	73.39	73.14	73.30	215
2019-10-18	73.57	73.81	73.57	73.86	1,137
2019-10-17	73.63	74.32	73.63	73.87	516
2019-10-16	74.10	74.32	74.00	73.91	881
2019-10-15	74.45	74.85	74.44	75.15	924
2019-10-14	75.26	75.44	75.15	75.15	1,495
2019-10-11	75.52	75.72	74.37	74.49	8,835
2019-10-10	76.59	76.76	76.59	76.77	907
2019-10-09	76.61	76.90	76.61	76.77	6,809
2019-10-08	76.47	76.64	76.47	76.57	581
2019-10-07	76.10	76.10	75.97	76.18	913
2019-10-04	75.97	76.34	75.84	76.16	3,076
2019-10-03	76.19	76.48	75.34	75.46	9,054
2019-10-02	76.81	76.81	76.20	76.27	83
2019-10-01	76.56	76.80	76.54	76.83	1,913
2019-09-30	76.69	76.69	76.27	76.51	7,071
2019-09-27	76.40	76.52	76.40	76.56	180
2019-09-26	76.32	76.48	76.21	76.23	543
2019-09-25	76.09	76.21	76.06	76.17	55,012
2019-09-24	76.05	76.08	75.93	75.98	1,065
2019-09-23	76.31	76.36	76.21	76.18	768
2019-09-20	75.76	76.20	75.76	75.94	1,206
2019-09-19	76.36	76.36	76.13	76.20	471
2019-09-18	76.33	76.33	76.30	76.19	725
2019-09-17	76.40	76.40	76.19	76.17	1,500
2019-09-16	76.23	76.47	76.15	76.39	204
2019-09-13	76.68	76.68	76.25	76.25	495
2019-09-12	76.85	77.12	76.76	76.99	525
2019-09-11	78.41	78.51	78.41	78.62	572
2019-09-10	78.62	78.65	78.47	78.58	1,451
2019-09-09	78.80	78.80	78.47	78.59	6,745
2019-09-06	78.73	78.98	78.69	78.89	918
2019-09-05	79.31	79.31	78.51	78.66	2,351
2019-09-04	79.19	79.42	79.14	79.23	2,472
2019-09-03	80.39	80.39	80.13	79.75	1,146
2019-09-02	79.75	80.09	79.75	80.07	565
2019-08-30	79.55	79.58	79.27	79.28	1,764
2019-08-29	79.35	79.48	79.35	79.10	1,106
2019-08-28	79.35	79.35	79.09	79.10	1,566
2019-08-27	79.15	79.15	78.83	78.81	657
2019-08-23	79.17	79.17	78.80	78.85	11,146
2019-08-22	79.69	79.69	79.69	78.85	27
2019-08-21	79.27	79.46	79.27	79.41	3,574
2019-08-20	79.39	79.52	79.37	79.08	310
2019-08-19	79.07	79.30	79.07	79.05	411
2019-08-16	78.66	78.91	78.66	78.75	192
2019-08-15	79.25	79.25	78.64	78.75	358
2019-08-14	79.39	79.39	79.04	79.17	327
2019-08-13	79.27	79.68	79.27	79.85	764
2019-08-12	79.80	79.80	79.40	79.59	8,477
2019-08-09	79.72	79.72	79.59	79.57	384
2019-08-08	79.22	79.22	79.22	79.39	10
2019-08-07	79.07	79.07	78.60	78.77	8,526
2019-08-06	79.12	79.12	78.59	78.83	2,660
2019-08-05	79.03	79.16	78.71	78.75	5,072
2019-08-02	79.36	79.36	79.04	79.19	2,566
2019-08-01	79.25	79.45	79.18	79.37	942
2019-07-31	79.29	79.33	78.87	78.96	7,863
2019-07-30	79.30	79.30	79.09	79.29	1,850
2019-07-29	78.36	79.05	78.36	79.02	884
2019-07-26	77.78	78.07	77.78	78.05	702
2019-07-25	77.31	77.46	77.31	77.44	4,826
2019-07-24	77.14	77.30	77.14	77.26	402
2019-07-23	77.44	77.59	77.44	77.47	287
2019-07-22	77.24	77.37	77.24	77.14	341
2019-07-19	76.98	77.17	76.84	77.11	1,617
2019-07-18	77.21	77.35	77.06	77.10	485
2019-07-17	77.71	77.85	77.71	77.57	944
2019-07-16	77.64	77.76	77.64	77.84	20,224
2019-07-15	77.01	77.36	77.01	77.32	5,630
2019-07-12	77.22	77.33	76.90	77.00	1,394
2019-07-11	77.12	77.22	77.05	77.10	1,528
2019-07-10	77.45	77.47	77.24	77.46	2,161
2019-07-09	77.48	77.65	77.46	77.50	626
2019-07-08	77.16	77.38	77.16	77.31	614
2019-07-05	77.32	77.40	77.32	77.36	846
2019-07-04	77.29	77.42	77.28	77.28	1,123
2019-07-03	77.13	77.26	77.13	77.24	832
2019-07-02	76.70	76.86	76.70	76.95	4,578
2019-07-01	76.79	76.81	76.71	76.76	22,319
2019-06-28	76.35	76.35	76.27	76.29	380
2019-06-27	76.00	76.15	75.89	76.30	1,689
2019-06-26	76.23	76.32	76.00	76.16	1,725
2019-06-25	75.84	76.00	75.84	76.05	388
2019-06-24	76.24	76.24	76.08	76.22	11,322
2019-06-21	76.38	76.67	76.38	76.21	15,759
2019-06-20	76.36	76.36	76.36	76.21	16,079
2019-06-19	76.10	76.18	76.00	75.95	15,631
2019-06-18	76.12	76.30	76.05	76.28	10,802
2019-06-17	75.79	75.85	75.71	75.90	943
2019-06-14	75.34	75.71	75.34	75.67	1,165
2019-06-13	75.29	75.30	75.20	75.27	835
2019-06-12	74.93	75.17	74.93	75.10	426
2019-06-11	75.40	75.49	75.25	75.27	326
2019-06-10	75.07	75.41	75.07	75.35	8,389
2019-06-07	74.68	74.93	74.68	74.92	4,727
2019-06-06	74.56	74.74	74.50	74.67	658
2019-06-05	74.28	74.54	74.28	74.49	6,723
2019-06-04	74.07	74.51	73.96	74.48	8,226
2019-06-03	74.05	74.22	74.00	74.19	1,547
2019-05-31	74.42	74.50	74.27	74.61	1,562
2019-05-30	74.33	74.68	74.33	74.61	1,981
2019-05-29	74.50	74.50	74.10	74.39	9,680
2019-05-28	74.70	74.70	74.50	74.52	1,547
2019-05-24	74.49	74.72	74.49	74.53	600
2019-05-23	74.55	74.80	74.50	74.50	14,428
2019-05-22	74.70	74.87	74.67	74.81	440
2019-05-21	74.40	74.40	74.00	74.18	1,910
2019-05-20	74.02	74.28	74.02	74.26	653
2019-05-17	74.04	74.24	74.03	74.23	834
2019-05-16	73.46	74.03	73.46	74.01	1,631
2019-05-15	73.02	73.34	73.02	73.28	2,251
2019-05-14	72.88	73.14	72.81	73.07	891
2019-05-13	72.24	72.87	72.24	72.91	760
2019-05-10	72.85	72.93	72.75	72.72	363
2019-05-09	72.95	73.04	72.76	72.73	835
2019-05-08	72.72	73.01	72.72	72.84	419
2019-05-07	72.57	72.90	72.57	72.82	1,023

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131