Ishr Sp 500 E H Share History

Ishr Sp 500 E H Share Price history. The following table shows end-of-day data IUSE historical share prices for Ishr Sp 500 E H, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	106.75	107.92	106.70	107.57	16,005
2024-05-02	106.00	106.41	105.55	105.83	25,495
2024-05-01	105.76	105.82	105.36	105.63	3,327
2024-04-30	107.58	107.62	106.88	106.88	9,062
2024-04-29	107.53	107.78	107.40	107.40	16,093
2024-04-26	107.17	107.49	106.69	107.18	38,823
2024-04-25	106.12	106.19	104.99	105.38	37,867
2024-04-24	106.99	107.05	106.40	106.57	29,529
2024-04-23	105.47	106.65	105.47	106.48	22,902
2024-04-22	105.00	105.14	104.51	104.73	52,528
2024-04-19	104.86	105.55	104.78	105.01	47,579
2024-04-18	106.12	106.33	105.50	106.18	19,677
2024-04-17	106.16	106.84	105.74	105.74	32,553
2024-04-16	106.22	106.84	106.10	106.38	30,474
2024-04-15	108.32	108.78	107.83	108.07	34,391
2024-04-12	109.51	109.52	108.10	108.45	33,596
2024-04-11	108.64	108.95	108.14	108.46	43,294
2024-04-10	109.76	110.00	107.97	108.53	29,176
2024-04-09	109.62	109.99	108.79	108.96	15,266
2024-04-08	109.40	109.87	109.25	109.70	22,398
2024-04-05	108.66	109.39	108.50	109.39	41,241
2024-04-04	110.05	110.62	110.05	110.45	61,631
2024-04-03	109.47	110.08	109.37	110.01	15,278
2024-04-02	110.26	110.52	109.20	109.38	56,864
2024-04-01	110.52	110.52	110.52	110.52	0
2024-03-29	110.52	110.52	110.52	110.52	0
2024-03-28	110.52	110.68	110.41	110.52	13,137
2024-03-27	110.01	110.26	109.80	109.92	11,637
2024-03-26	110.14	110.37	110.05	110.05	30,578
2024-03-25	110.09	110.18	109.82	109.98	24,502
2024-03-22	110.39	110.57	110.15	110.15	14,310
2024-03-21	110.61	110.82	110.35	110.70	17,800
2024-03-20	108.96	109.20	108.91	108.97	45,591
2024-03-19	108.39	108.72	107.91	108.72	28,595
2024-03-18	108.07	108.95	108.02	108.66	39,351
2024-03-15	108.47	108.79	107.58	107.61	161,559
2024-03-14	109.08	109.20	108.24	108.47	271,203
2024-03-13	109.02	109.10	108.76	108.78	88,846
2024-03-12	108.19	108.85	107.70	108.58	13,792
2024-03-11	107.77	107.86	107.25	107.68	15,785
2024-03-08	108.69	109.17	108.25	108.54	24,442
2024-03-07	107.16	108.50	107.14	108.39	25,217
2024-03-06	107.15	107.79	107.14	107.68	13,423
2024-03-05	107.84	107.89	107.09	107.16	34,150
2024-03-04	108.13	108.19	107.94	108.06	17,299
2024-03-01	107.55	107.89	107.06	107.68	21,811
2024-02-29	106.72	107.31	106.46	106.90	21,560
2024-02-28	106.89	106.94	106.47	106.82	34,612
2024-02-27	106.81	106.96	106.68	106.68	23,954
2024-02-26	107.04	107.31	107.00	107.02	71,895
2024-02-23	107.16	107.56	107.03	107.20	16,995
2024-02-22	105.96	106.74	105.94	106.74	63,389
2024-02-21	104.76	104.76	104.46	104.63	47,076
2024-02-20	105.24	105.24	104.66	104.72	57,384
2024-02-19	105.46	105.59	105.43	105.48	25,192
2024-02-16	106.03	106.28	105.30	105.93	34,668
2024-02-15	105.54	105.67	105.37	105.42	23,712
2024-02-14	104.54	105.13	104.53	104.74	50,691
2024-02-13	105.78	105.79	103.90	104.64	30,331
2024-02-12	105.84	106.33	105.75	106.33	76,963
2024-02-09	105.30	105.75	105.28	105.52	24,081
2024-02-08	105.24	105.25	105.02	105.08	34,018
2024-02-07	104.31	105.18	104.26	104.94	16,243
2024-02-06	104.22	104.31	103.92	104.14	31,509
2024-02-05	104.22	104.32	103.63	103.86	12,357
2024-02-02	103.88	104.13	103.31	104.13	19,936
2024-02-01	102.36	102.95	102.24	102.46	24,310
2024-01-31	103.44	103.52	102.82	102.91	32,068
2024-01-30	103.78	103.82	103.58	103.80	24,268
2024-01-29	103.02	103.19	102.95	103.05	12,923
2024-01-26	102.68	103.36	102.68	103.28	9,247
2024-01-25	102.67	103.20	102.61	103.10	36,063
2024-01-24	102.90	103.37	102.81	103.12	42,616
2024-01-23	102.29	102.38	102.02	102.02	37,000
2024-01-22	102.20	102.53	102.09	102.24	64,913
2024-01-19	100.95	101.32	100.79	101.12	54,025
2024-01-18	99.90	100.37	99.84	100.33	20,157
2024-01-17	99.92	100.08	99.55	99.89	51,263
2024-01-16	100.30	100.71	100.07	100.71	18,781
2024-01-15	100.79	100.84	100.55	100.66	30,071
2024-01-12	100.46	101.16	100.26	100.77	12,989
2024-01-11	101.07	101.19	99.93	99.93	143,217
2024-01-10	100.16	100.50	100.08	100.31	264,649
2024-01-09	100.19	100.19	99.69	100.06	23,639
2024-01-08	98.83	99.50	98.56	99.49	42,641
2024-01-05	98.68	99.46	98.23	99.23	66,088
2024-01-04	99.27	99.57	98.98	99.49	27,425
2024-01-03	99.94	100.00	99.16	99.31	36,777
2024-01-02	100.62	100.76	99.70	99.92	82,831
2024-01-01	100.83	100.83	100.83	100.83	0
2023-12-29	100.96	101.00	100.83	100.83	21,106
2023-12-28	100.96	101.00	100.79	100.88	14,201
2023-12-27	100.37	100.77	100.37	100.64	75,273
2023-12-26	100.08	100.08	100.08	100.08	0
2023-12-25	100.08	100.08	100.08	100.08	0
2023-12-22	99.89	100.09	99.88	100.08	8,210
2023-12-21	99.64	99.95	99.55	99.76	47,477
2023-12-20	100.56	100.68	100.30	100.58	22,001
2023-12-19	99.98	100.42	99.97	100.38	31,332
2023-12-18	99.61	100.01	99.55	99.96	462,135
2023-12-15	99.77	99.89	99.32	99.59	519,014
2023-12-14	99.57	99.88	99.25	99.56	68,569
2023-12-13	98.03	98.19	97.97	98.08	104,131
2023-12-12	97.58	97.80	97.17	97.60	83,098
2023-12-11	97.05	97.28	96.98	97.07	39,310
2023-12-08	96.60	97.06	96.22	96.77	58,366
2023-12-07	95.97	96.62	95.87	96.53	30,423
2023-12-06	96.55	96.88	96.23	96.23	40,562
2023-12-05	96.01	96.56	95.93	96.29	64,303
2023-12-04	96.64	96.73	95.75	96.03	77,033
2023-12-01	96.32	96.60	96.10	96.60	40,112
2023-11-30	96.15	96.34	95.87	95.94	45,849
2023-11-29	96.14	96.68	96.09	96.09	14,222
2023-11-28	95.88	96.27	95.70	96.27	37,746
2023-11-27	95.96	96.06	95.87	96.02	32,118
2023-11-24	96.16	96.24	96.03	96.08	19,544
2023-11-23	96.20	96.22	96.10	96.22	15,879
2023-11-22	95.71	96.36	95.71	96.13	23,046
2023-11-21	95.88	95.92	95.49	95.58	23,482
2023-11-20	95.18	95.64	95.15	95.62	43,876
2023-11-17	95.25	95.52	94.98	95.07	463,559
2023-11-16	95.07	95.19	94.81	94.83	511,804
2023-11-15	95.08	95.40	95.07	95.21	52,519
2023-11-14	93.32	95.06	93.22	95.05	116,936
2023-11-13	93.00	93.25	92.88	93.27	38,102
2023-11-10	92.08	92.51	91.78	92.39	46,707
2023-11-09	92.63	92.89	92.36	92.70	47,458
2023-11-08	92.42	92.77	92.38	92.45	27,447
2023-11-07	92.02	92.65	91.92	92.65	21,801
2023-11-06	92.21	92.29	92.07	92.22	47,707
2023-11-03	91.19	92.26	91.08	92.27	74,641
2023-11-02	89.83	91.02	89.83	90.86	62,805
2023-11-01	88.49	89.34	88.25	89.03	17,765
2023-10-31	87.93	88.38	87.86	88.16	42,257
2023-10-30	87.58	88.02	87.45	87.60	17,264
2023-10-27	87.88	88.03	87.29	87.60	34,045
2023-10-26	87.94	88.44	87.78	87.88	22,371
2023-10-25	89.49	89.62	88.88	89.25	36,306
2023-10-24	89.53	90.06	89.38	89.67	24,877
2023-10-23	89.50	89.64	88.62	89.61	154,554
2023-10-20	90.17	90.50	89.49	89.49	25,090
2023-10-19	91.16	91.52	90.85	91.31	20,433
2023-10-18	92.25	92.41	91.70	91.83	26,813
2023-10-17	92.36	92.62	91.81	92.62	88,365
2023-10-16	91.83	92.72	91.54	92.64	72,155
2023-10-13	92.16	92.53	91.61	91.67	34,252
2023-10-12	92.99	93.05	92.34	92.56	44,536
2023-10-11	92.24	92.54	92.16	92.19	48,153
2023-10-10	91.75	92.67	91.71	92.60	39,340
2023-10-09	90.45	91.02	90.27	91.02	69,268
2023-10-06	89.95	90.56	89.10	90.56	39,119
2023-10-05	89.99	90.30	89.45	89.58	17,339
2023-10-04	88.90	89.84	88.84	89.72	54,947
2023-10-03	90.71	90.95	89.37	89.37	45,049
2023-10-02	91.21	91.35	90.43	90.91	25,220
2023-09-29	91.22	91.67	91.15	91.31	25,491
2023-09-28	90.45	91.03	90.18	91.03	43,405
2023-09-27	90.73	90.88	90.23	90.46	34,678
2023-09-26	91.29	91.54	90.69	90.69	31,338
2023-09-25	91.68	91.81	90.95	91.56	16,988
2023-09-22	91.84	92.24	91.75	92.23	33,801
2023-09-21	93.07	93.10	92.19	92.31	34,969
2023-09-20	94.16	94.50	94.15	94.33	26,474
2023-09-19	94.33	94.56	93.69	93.77	49,462
2023-09-18	94.42	94.46	94.12	94.46	18,932
2023-09-15	95.71	95.73	94.57	94.66	15,829
2023-09-14	94.98	95.39	94.85	95.30	35,111
2023-09-13	94.56	94.89	94.30	94.88	8,467
2023-09-12	95.10	95.10	94.63	94.75	31,277
2023-09-11	94.83	95.16	94.71	94.86	36,418
2023-09-08	94.58	94.76	94.12	94.73	43,025
2023-09-07	94.39	94.51	93.87	94.21	17,052
2023-09-06	95.19	95.20	94.38	94.50	273,999
2023-09-05	95.54	95.66	95.31	95.55	12,166
2023-09-04	95.79	95.94	95.63	95.63	9,336
2023-09-01	95.66	96.23	95.62	95.67	12,541
2023-08-31	95.82	96.13	95.79	95.85	29,735
2023-08-30	95.39	95.82	95.13	95.70	32,444
2023-08-29	94.05	94.91	93.78	94.91	41,095
2023-08-28	92.91	92.91	92.91	92.91	0
2023-08-25	92.65	93.59	92.30	92.91	29,708
2023-08-24	94.70	94.85	93.40	93.40	68,969
2023-08-23	93.41	93.84	93.00	93.84	44,880
2023-08-22	93.30	93.84	93.11	93.30	41,346
2023-08-21	92.54	93.12	92.50	92.53	13,765
2023-08-18	92.71	92.71	91.97	92.41	19,880
2023-08-17	93.56	93.75	93.23	93.23	19,398
2023-08-16	94.13	94.37	93.87	94.19	11,893
2023-08-15	95.24	95.26	94.24	94.47	5,884
2023-08-14	94.56	95.07	94.40	94.98	237,897
2023-08-11	94.86	94.89	94.28	94.44	11,170
2023-08-10	95.13	95.99	95.00	95.39	38,720
2023-08-09	95.62	95.78	94.75	94.83	103,237
2023-08-08	95.44	95.63	94.60	94.82	12,158
2023-08-07	95.26	95.55	95.12	95.36	25,195
2023-08-04	95.85	96.04	95.35	95.99	29,378
2023-08-03	95.51	95.64	95.13	95.55	18,370
2023-08-02	96.54	96.66	95.75	95.96	43,309
2023-08-01	97.33	97.35	96.90	96.96	13,842
2023-07-31	97.13	97.42	97.06	97.21	18,204
2023-07-28	96.60	97.35	96.56	97.21	30,340
2023-07-27	97.18	97.71	97.17	97.39	43,999
2023-07-26	96.97	96.99	96.57	96.64	79,916
2023-07-25	96.65	96.81	96.54	96.79	10,903
2023-07-24	96.19	96.62	96.19	96.62	8,162
2023-07-21	96.32	96.70	96.18	96.47	23,293
2023-07-20	96.60	96.75	96.42	96.54	10,228
2023-07-19	96.61	97.02	96.57	96.91	57,864
2023-07-18	95.86	96.26	95.75	96.20	25,845
2023-07-17	95.50	95.80	95.37	95.80	11,267
2023-07-14	95.57	95.98	95.57	95.82	17,872
2023-07-13	95.16	95.43	95.15	95.36	20,934
2023-07-12	94.29	95.26	94.25	95.07	36,980
2023-07-11	93.77	93.87	93.57	93.80	15,545
2023-07-10	93.03	93.66	92.94	93.50	13,361
2023-07-07	93.50	93.77	93.42	93.72	24,914
2023-07-06	94.12	94.12	93.09	93.15	45,016
2023-07-05	94.33	94.50	94.04	94.50	45,820
2023-07-04	94.54	94.59	94.49	94.54	14,037
2023-07-03	94.42	94.58	94.34	94.48	21,564
2023-06-30	93.45	94.43	93.45	94.33	20,952
2023-06-29	92.99	93.39	92.89	93.22	12,074
2023-06-28	92.79	93.04	92.66	93.04	18,902
2023-06-27	92.23	92.50	92.02	92.49	196,090
2023-06-26	92.48	92.62	92.10	92.27	16,206
2023-06-23	92.69	92.86	92.31	92.39	128,819
2023-06-22	92.53	92.87	92.45	92.74	50,136
2023-06-21	93.10	93.31	92.65	92.86	69,035
2023-06-20	93.43	93.52	92.79	93.03	82,428
2023-06-19	93.67	93.77	93.41	93.43	20,300
2023-06-16	93.99	94.40	93.85	93.92	56,657
2023-06-15	92.88	93.67	92.49	93.57	110,160
2023-06-14	92.84	93.26	92.84	93.26	102,521
2023-06-13	92.50	92.93	92.23	92.84	245,038
2023-06-12	91.73	91.84	91.53	91.62	24,916
2023-06-09	91.20	91.89	91.09	91.44	13,196
2023-06-08	90.68	91.12	90.63	91.12	28,896
2023-06-07	91.07	91.37	90.92	91.11	36,238
2023-06-06	90.89	91.11	90.73	91.04	99,341
2023-06-05	91.07	91.35	90.99	91.35	30,759
2023-06-02	90.02	91.05	90.01	91.00	35,117
2023-06-01	89.10	89.54	88.80	89.54	22,680
2023-05-31	89.16	89.40	88.66	88.67	15,117
2023-05-30	89.76	90.09	89.40	89.57	38,690
2023-05-29	89.22	89.22	89.22	89.22	0
2023-05-26	88.24	89.41	88.07	89.22	88,213
2023-05-25	88.08	88.41	87.79	88.06	26,808
2023-05-24	88.16	88.19	87.34	87.43	38,317
2023-05-23	89.27	89.27	88.82	89.01	39,813
2023-05-22	89.12	89.52	88.93	89.37	91,654
2023-05-19	89.37	89.69	89.37	89.17	11,807
2023-05-18	88.39	89.04	88.39	88.92	22,422
2023-05-17	87.50	87.83	87.48	87.81	30,533
2023-05-16	87.72	88.01	87.50	87.75	30,000
2023-05-15	88.02	88.11	87.40	87.78	23,483
2023-05-12	87.99	88.31	87.56	87.55	14,196
2023-05-11	88.17	88.47	87.38	87.69	16,613
2023-05-10	87.75	88.43	87.31	87.79	51,952
2023-05-09	87.84	87.89	87.60	87.65	27,493
2023-05-08	87.68	87.68	87.68	87.68	0
2023-05-05	86.75	87.70	86.59	87.68	24,658
2023-05-04	87.11	87.29	86.13	86.39	65,808
2023-05-03	87.78	87.98	87.50	87.62	33,534
2023-05-02	88.65	88.70	86.96	86.96	33,935
2023-05-01	88.34	88.34	88.34	88.34	0
2023-04-28	87.80	88.44	87.52	88.34	48,460
2023-04-27	86.63	87.25	86.63	87.25	23,203
2023-04-26	87.07	87.10	86.44	86.89	30,885
2023-04-25	87.78	87.78	87.20	87.35	22,139
2023-04-24	87.59	88.10	87.57	87.74	13,849
2023-04-21	87.81	87.97	87.60	87.77	11,024
2023-04-20	88.15	88.15	87.69	87.97	78,081
2023-04-19	88.17	88.29	87.84	88.21	20,261
2023-04-18	88.41	88.82	88.20	88.28	760,756
2023-04-17	88.25	88.36	87.94	87.94	68,730
2023-04-14	88.16	88.57	87.85	87.89	31,484
2023-04-13	87.30	87.71	87.13	87.70	23,970
2023-04-12	87.48	88.26	87.29	87.49	22,439
2023-04-11	87.63	87.77	87.39	87.50	27,903
2023-04-10	86.99	86.99	86.99	86.99	0
2023-04-07	86.99	86.99	86.99	86.99	0
2023-04-06	87.00	87.22	86.70	86.99	15,996
2023-04-05	87.37	87.41	86.85	86.87	28,994
2023-04-04	87.85	88.18	87.30	87.38	21,959
2023-04-03	87.29	87.88	87.27	87.42	35,673
2023-03-31	86.43	87.00	86.27	86.95	27,812
2023-03-30	86.00	86.40	85.97	86.28	19,198
2023-03-29	85.25	85.56	85.25	85.46	15,133
2023-03-28	85.10	85.10	84.31	84.67	25,778
2023-03-27	85.15	85.30	84.60	84.91	27,607
2023-03-24	84.46	84.48	83.38	83.97	35,842
2023-03-23	84.54	85.29	84.19	85.08	81,123
2023-03-22	85.17	85.46	85.11	85.25	22,013
2023-03-21	84.47	85.14	84.45	84.83	24,310
2023-03-20	83.00	84.17	82.49	83.91	58,080
2023-03-17	84.54	84.70	83.20	83.65	81,977
2023-03-16	83.37	84.08	82.50	83.97	40,811
2023-03-15	83.58	83.65	81.00	82.06	69,292
2023-03-14	82.52	83.90	82.42	83.67	55,023
2023-03-13	83.57	83.57	81.24	82.63	165,409
2023-03-10	82.96	83.98	82.72	83.83	117,915
2023-03-09	85.05	85.61	84.83	85.25	17,171
2023-03-08	85.04	85.25	84.72	84.88	31,942
2023-03-07	86.41	86.59	85.44	85.38	20,892
2023-03-06	86.32	86.93	86.19	86.75	22,428
2023-03-03	84.77	85.67	84.77	85.66	17,016
2023-03-02	83.75	84.21	83.66	84.04	937,937
2023-03-01	84.85	84.99	84.09	84.26	14,821
2023-02-28	84.69	85.27	84.61	84.91	93,618
2023-02-27	84.87	85.62	84.87	84.92	37,880
2023-02-24	85.40	85.43	84.05	84.46	69,430
2023-02-23	85.54	85.93	84.99	85.02	25,231
2023-02-22	85.45	85.54	85.00	85.26	35,268
2023-02-21	86.50	86.60	85.64	85.64	43,736
2023-02-20	87.06	87.06	86.78	86.84	2,397
2023-02-17	86.84	87.02	86.43	86.46	43,737
2023-02-16	88.70	88.73	87.38	87.95	61,056
2023-02-15	87.81	88.15	87.70	87.99	45,158
2023-02-14	88.29	89.07	87.46	87.46	163,870
2023-02-13	87.15	88.12	87.11	87.98	26,827
2023-02-10	87.09	87.26	86.49	86.97	42,569
2023-02-09	88.30	88.84	88.00	88.06	54,431
2023-02-08	88.78	88.82	87.84	87.84	37,439
2023-02-07	87.81	87.97	87.47	87.72	29,145
2023-02-06	87.91	87.99	87.40	87.96	57,694
2023-02-03	88.55	89.21	87.99	89.21	77,420
2023-02-02	88.10	89.20	88.10	89.15	164,286
2023-02-01	86.82	86.97	86.46	86.76	50,271
2023-01-31	85.99	86.37	85.33	86.30	41,141
2023-01-30	86.36	86.72	85.96	86.40	24,977
2023-01-27	86.40	86.98	86.35	86.78	24,938
2023-01-26	85.98	86.50	85.76	85.89	51,180
2023-01-25	85.57	85.57	84.36	84.86	18,535
2023-01-24	85.83	85.83	85.32	85.66	64,674
2023-01-23	84.83	86.09	84.69	85.87	42,823
2023-01-20	83.60	84.08	83.29	84.08	526,407
2023-01-19	83.81	83.95	83.12	83.12	1,053,538
2023-01-18	85.42	85.73	84.60	84.60	994,474
2023-01-17	85.13	85.76	85.12	85.25	20,461
2023-01-16	85.36	85.48	85.01	85.41	470,159
2023-01-13	85.09	85.18	84.30	84.91	27,504
2023-01-12	84.82	85.49	84.21	84.81	29,802
2023-01-11	83.70	84.31	83.70	84.24	49,067
2023-01-10	83.15	83.60	82.80	83.27	21,437
2023-01-09	83.37	84.48	83.36	84.36	23,941
2023-01-06	81.56	82.84	81.38	82.72	12,294
2023-01-05	82.21	82.61	81.33	81.43	11,898
2023-01-04	82.10	82.70	81.81	82.65	49,949
2023-01-03	82.62	83.06	81.50	81.60	47,117
2023-01-02	81.94	81.94	81.94	81.94	0
2022-12-30	81.99	82.15	81.88	81.94	15,596
2022-12-29	81.16	82.37	81.09	82.37	20,611
2022-12-28	82.15	82.29	81.36	81.46	23,590
2022-12-27	82.03	82.03	82.03	82.03	0
2022-12-26	82.03	82.03	82.03	82.03	0
2022-12-23	81.89	82.17	81.80	82.03	8,981
2022-12-22	83.14	83.27	81.45	81.50	34,039
2022-12-21	82.17	83.18	82.02	83.03	26,680
2022-12-20	81.16	82.10	81.13	81.52	79,946
2022-12-19	82.52	82.82	81.91	81.91	27,972
2022-12-16	83.19	83.27	82.20	82.30	19,657
2022-12-15	85.03	85.04	83.35	83.46	34,327
2022-12-14	86.06	86.55	85.81	86.51	32,450
2022-12-13	85.39	87.95	85.33	86.53	32,760
2022-12-12	84.14	84.62	84.04	84.56	32,293
2022-12-09	85.11	85.25	84.00	84.93	34,836
2022-12-08	84.34	85.02	84.21	84.73	16,000
2022-12-07	84.31	84.69	83.75	84.06	65,501
2022-12-06	85.58	85.79	84.51	84.68	69,128
2022-12-05	86.84	86.86	86.06	86.18	30,672
2022-12-02	87.10	87.27	84.81	86.68	31,732
2022-12-01	87.38	87.70	86.86	87.05	55,671
2022-11-30	84.94	85.09	84.50	84.76	13,849
2022-11-29	85.29	85.40	84.40	84.48	20,047
2022-11-28	85.77	85.89	85.41	85.44	20,256
2022-11-25	86.38	86.47	86.11	86.22	41,520
2022-11-24	86.38	86.57	86.36	86.46	8,341
2022-11-23	85.90	86.32	85.69	86.23	36,237
2022-11-22	84.70	85.34	84.54	85.27	22,638
2022-11-21	84.66	84.84	84.45	84.54	33,672
2022-11-18	84.58	85.45	84.49	84.91	30,655
2022-11-17	85.24	85.32	83.83	84.12	69,534
2022-11-16	85.85	85.87	84.88	85.12	34,323
2022-11-15	85.40	86.51	85.34	86.19	68,319
2022-11-14	85.40	85.63	85.12	85.47	74,319
2022-11-11	85.38	85.54	84.83	84.74	76,491
2022-11-10	80.52	84.13	80.45	84.13	214,431
2022-11-09	82.12	82.30	81.20	81.45	91,582
2022-11-08	81.53	82.69	81.42	82.69	25,821
2022-11-07	80.44	81.46	80.44	81.23	38,416
2022-11-04	79.88	81.36	79.71	80.14	28,972
2022-11-03	80.58	80.75	79.30	80.15	90,624
2022-11-02	82.81	83.03	82.09	82.10	38,650
2022-11-01	83.61	84.05	82.47	82.70	31,785
2022-10-31	83.52	83.52	82.93	83.10	28,110
2022-10-28	80.99	83.02	80.87	82.85	20,647
2022-10-27	82.30	82.73	81.86	82.23	41,533
2022-10-26	82.04	83.19	81.96	83.15	37,292
2022-10-25	81.63	82.47	81.16	82.43	51,137
2022-10-24	80.68	81.44	80.00	81.05	54,470
2022-10-21	78.54	79.65	77.99	79.39	30,019
2022-10-20	79.20	80.19	78.84	79.83	92,951
2022-10-19	80.07	80.32	79.21	79.59	20,120
2022-10-18	80.20	80.81	79.41	79.41	53,647
2022-10-17	77.61	79.23	77.49	78.92	228,192
2022-10-14	79.33	79.90	77.63	78.02	47,521
2022-10-13	76.85	78.00	75.00	77.67	57,927
2022-10-12	77.62	77.78	76.85	77.22	21,231
2022-10-11	77.04	77.63	76.72	77.51	32,316
2022-10-10	77.75	78.48	77.42	77.66	61,963
2022-10-07	80.06	80.56	78.67	78.79	74,000
2022-10-06	81.24	81.50	80.50	81.05	80,280
2022-10-05	80.97	81.02	80.02	80.33	78,919
2022-10-04	79.91	81.31	79.87	81.23	162,366
2022-10-03	77.32	78.75	76.86	78.70	53,716
2022-09-30	78.68	79.17	77.95	78.81	29,115
2022-09-29	79.50	79.50	77.82	78.27	35,851
2022-09-28	77.90	79.38	77.20	79.13	122,356
2022-09-27	79.35	79.89	78.67	78.84	246,683
2022-09-26	78.80	79.86	78.60	78.93	54,601
2022-09-23	80.69	80.69	79.30	79.48	64,603
2022-09-22	81.09	82.18	80.75	81.01	88,527
2022-09-21	82.87	83.86	82.75	83.51	89,568
2022-09-20	84.22	84.49	83.00	83.25	44,994
2022-09-19	83.01	83.01	83.01	83.01	0
2022-09-16	83.44	83.54	82.75	83.01	47,976
2022-09-15	85.12	85.33	84.39	84.53	23,788
2022-09-14	85.05	85.42	84.65	85.10	56,221
2022-09-13	88.94	89.60	85.80	85.88	64,317
2022-09-12	87.88	88.72	87.84	88.63	57,488
2022-09-09	86.58	87.57	86.58	87.51	43,692
2022-09-08	85.99	86.48	85.07	86.39	61,209
2022-09-07	84.22	84.91	84.01	85.01	50,617
2022-09-06	85.10	85.43	83.83	84.83	18,684
2022-09-05	84.86	84.99	84.59	84.82	6,980
2022-09-02	85.68	86.64	85.40	86.54	28,857
2022-09-01	84.83	85.07	84.19	84.61	42,766
2022-08-31	86.54	86.65	85.62	85.93	53,009
2022-08-30	87.26	87.84	85.70	86.12	43,613
2022-08-29	88.88	88.88	88.88	88.88	0
2022-08-26	90.52	90.86	89.24	88.88	23,319
2022-08-25	90.30	90.32	89.65	89.89	12,067
2022-08-24	88.99	89.67	88.86	89.62	13,918
2022-08-23	89.08	89.83	89.08	89.28	16,821
2022-08-22	90.78	90.92	89.63	89.86	66,097
2022-08-19	92.00	92.17	91.31	91.35	19,867
2022-08-18	92.00	92.61	91.94	92.48	25,271
2022-08-17	92.89	92.89	92.02	92.17	61,660
2022-08-16	92.56	92.76	92.39	92.82	48,961
2022-08-15	92.11	92.40	91.73	92.23	6,320
2022-08-12	91.07	91.57	90.97	91.59	16,705
2022-08-11	90.92	91.87	90.79	91.32	14,957
2022-08-10	88.91	90.79	88.90	90.70	27,391
2022-08-09	89.50	89.58	88.89	89.11	9,658
2022-08-08	89.66	90.30	89.66	89.96	87,400
2022-08-05	89.77	89.79	88.62	88.95	157,060
2022-08-04	89.59	90.00	89.33	89.47	213,932
2022-08-03	88.59	89.26	88.34	89.31	158,211
2022-08-02	88.57	88.98	88.12	88.89	230,480
2022-08-01	88.90	89.47	88.50	89.36	130,698
2022-07-29	88.56	88.97	88.15	88.40	41,750
2022-07-28	86.69	87.43	86.30	87.49	10,500
2022-07-27	85.32	85.92	85.26	85.80	40,521
2022-07-26	85.38	85.46	84.73	84.70	7,597
2022-07-25	85.46	86.01	85.24	85.71	7,376
2022-07-22	85.99	86.40	85.75	85.75	35,177
2022-07-21	85.44	85.83	84.94	85.47	7,279
2022-07-20	85.21	85.74	84.60	85.61	22,138
2022-07-19	82.82	84.34	82.69	84.26	23,381
2022-07-18	83.81	84.32	83.81	83.91	37,239
2022-07-15	81.70	83.23	81.54	83.21	58,979
2022-07-14	81.68	81.75	80.20	80.94	41,038
2022-07-13	82.59	82.88	80.91	81.92	58,941
2022-07-12	82.68	83.55	82.44	83.36	229,496
2022-07-11	83.40	83.76	83.19	83.34	21,923
2022-07-08	83.97	84.61	83.60	84.61	31,974
2022-07-07	83.20	84.04	83.15	83.86	40,115
2022-07-06	82.34	83.06	82.29	82.33	149,438
2022-07-05	82.92	82.92	80.76	80.88	27,160
2022-07-04	82.17	82.41	81.94	82.25	5,399
2022-07-01	81.01	82.27	80.90	81.49	42,053
2022-06-30	81.40	81.77	80.70	81.72	186,474
2022-06-29	82.36	82.82	82.13	82.44	306,541
2022-06-28	84.77	85.24	83.79	83.68	28,141
2022-06-27	84.61	85.28	84.27	84.75	22,401
2022-06-24	82.50	84.03	82.50	83.98	16,453
2022-06-23	81.17	81.94	80.77	81.77	126,819
2022-06-22	80.39	81.94	79.76	81.94	14,432
2022-06-21	80.43	81.64	80.41	81.42	33,578
2022-06-20	79.69	80.16	79.56	80.16	33,546
2022-06-17	79.58	80.17	78.51	79.44	115,554
2022-06-16	81.04	81.07	79.00	79.36	46,000
2022-06-15	81.06	81.97	80.88	81.32	47,516
2022-06-14	82.06	82.07	80.60	80.90	43,094
2022-06-13	82.92	83.02	81.00	81.66	78,680
2022-06-10	87.22	87.23	84.43	84.43	88,423
2022-06-09	89.12	89.72	88.53	88.59	31,269
2022-06-08	89.87	90.08	89.47	90.02	791,712
2022-06-07	88.76	89.68	88.37	89.29	626,320
2022-06-06	89.53	90.24	89.53	89.61	32,403
2022-06-03	88.55	88.55	88.55	88.55	0
2022-06-02	88.55	88.55	88.55	88.55	0
2022-06-01	89.80	90.19	88.52	88.55	61,094
2022-05-31	89.92	90.10	89.00	89.31	81,860
2022-05-30	90.85	91.05	90.35	90.61	35,854
2022-05-27	87.93	89.40	87.81	89.34	54,155
2022-05-26	86.09	87.83	86.09	87.63	15,095
2022-05-25	86.02	86.15	84.99	85.89	38,437
2022-05-24	84.97	85.41	84.05	84.34	19,952
2022-05-23	85.56	86.06	84.84	86.06	21,570
2022-05-20	84.94	85.57	83.59	83.80	27,866
2022-05-19	84.79	84.91	83.59	84.49	84,668
2022-05-18	88.23	88.39	86.19	86.05	34,107
2022-05-17	87.17	88.42	87.17	88.07	255,531
2022-05-16	86.39	87.07	86.28	86.53	25,844
2022-05-13	85.69	86.99	85.56	86.96	39,293
2022-05-12	84.73	85.74	83.79	84.90	145,086
2022-05-11	86.95	87.74	85.56	87.29	92,557
2022-05-10	87.32	87.80	85.96	86.11	51,687
2022-05-09	88.48	88.55	86.81	86.92	48,116
2022-05-06	89.65	89.99	88.11	89.39	237,375
2022-05-05	92.90	92.90	89.79	90.14	237,471
2022-05-04	90.57	90.75	89.86	89.86	112,246
2022-05-03	90.04	90.79	89.50	90.79	149,623
2022-05-02	91.48	91.48	91.48	91.48	0
2022-04-29	92.69	92.74	91.18	91.48	22,780
2022-04-28	92.33	92.40	90.78	91.44	66,374
2022-04-27	91.14	91.65	90.20	91.24	44,898
2022-04-26	93.29	93.29	91.47	91.56	29,170
2022-04-25	91.80	92.46	91.45	91.68	50,148
2022-04-22	95.67	95.67	94.20	94.26	23,470
2022-04-21	97.50	98.24	97.45	97.55	20,294
2022-04-20	96.74	97.65	96.71	97.29	89,227
2022-04-19	95.94	96.85	95.20	96.78	11,496
2022-04-18	96.50	96.50	96.50	96.50	0
2022-04-15	96.50	96.50	96.50	96.50	0
2022-04-14	96.87	97.05	96.29	96.50	17,689
2022-04-13	96.25	96.44	95.64	96.43	17,470
2022-04-12	95.83	97.25	95.62	97.12	34,415
2022-04-11	97.31	97.68	96.47	96.70	40,113
2022-04-08	98.32	98.55	97.48	98.41	17,573
2022-04-07	97.65	97.94	97.10	97.13	24,913
2022-04-06	98.74	98.74	97.17	97.35	52,034
2022-04-05	99.83	100.01	99.25	99.50	62,948
2022-04-04	99.15	99.53	98.84	99.54	7,980
2022-04-01	99.27	99.40	98.63	98.65	31,078
2022-03-31	100.55	100.66	99.93	100.12	24,288
2022-03-30	100.99	100.99	100.45	100.56	32,732
2022-03-29	100.08	100.82	99.90	100.52	61,287
2022-03-28	98.70	99.30	98.70	98.83	60,703
2022-03-25	98.73	99.11	98.22	98.54	39,812
2022-03-24	97.42	98.23	97.39	97.77	18,380
2022-03-23	98.41	98.41	97.56	97.89	62,821
2022-03-22	97.37	98.43	97.27	98.05	40,900
2022-03-21	97.08	97.54	96.92	97.07	93,695
2022-03-18	95.91	96.64	95.34	96.64	22,714
2022-03-17	95.02	95.34	94.36	95.34	29,407
2022-03-16	93.41	94.62	93.41	94.33	24,893
2022-03-15	90.55	92.49	90.10	92.49	20,460
2022-03-14	92.18	92.65	91.30	91.49	35,404
2022-03-11	92.80	94.18	92.55	92.67	17,641
2022-03-10	93.08	93.12	91.67	91.68	30,635
2022-03-09	91.76	93.10	91.51	93.10	40,999
2022-03-08	90.89	92.15	90.55	90.55	92,378
2022-03-07	92.85	94.26	92.46	92.77	44,931
2022-03-04	94.84	94.99	93.33	93.55	35,682
2022-03-03	95.43	96.33	94.74	95.10	39,126
2022-03-02	93.66	95.56	93.55	95.56	53,461
2022-03-01	95.65	95.82	94.19	94.19	34,943
2022-02-28	94.11	95.43	93.63	95.57	30,782
2022-02-25	92.74	95.11	92.26	95.10	75,214
2022-02-24	90.22	91.52	89.44	91.23	61,688
2022-02-23	94.28	94.80	93.27	93.26	76,325
2022-02-22	93.05	95.03	92.98	94.17	30,138
2022-02-21	95.54	95.56	93.85	93.93	48,708
2022-02-18	95.97	96.01	94.74	94.90	14,309
2022-02-17	96.97	97.39	96.12	96.40	11,640
2022-02-16	97.25	97.79	96.51	96.81	26,876
2022-02-15	95.77	97.41	95.72	97.28	33,358
2022-02-14	96.34	96.40	95.00	96.03	57,712
2022-02-11	97.65	98.51	97.48	97.83	47,982
2022-02-10	99.82	99.86	98.60	99.20	42,714
2022-02-09	98.66	99.72	98.66	99.63	65,944
2022-02-08	97.62	98.06	97.18	97.90	30,512
2022-02-07	98.08	98.41	97.49	97.90	182,965
2022-02-04	98.51	98.56	97.00	97.55	97,758
2022-02-03	99.12	99.12	98.28	98.51	313,287
2022-02-02	99.48	99.90	99.00	99.13	62,198
2022-02-01	98.19	98.52	97.98	98.45	120,686
2022-01-31	96.54	97.30	95.91	97.20	29,095
2022-01-28	94.65	95.01	93.00	94.98	16,655
2022-01-27	93.89	96.41	93.86	95.85	67,373
2022-01-26	95.14	96.76	95.14	96.32	100,782
2022-01-25	95.02	95.66	93.46	94.24	97,624
2022-01-24	96.28	96.58	93.05	93.28	47,641
2022-01-21	97.62	97.90	96.33	97.71	120,333
2022-01-20	99.28	100.22	98.93	100.22	29,225
2022-01-19	99.14	100.49	99.07	99.59	47,248
2022-01-18	101.10	101.10	99.84	99.84	14,548
2022-01-17	101.65	101.91	101.44	101.71	10,462
2022-01-14	101.67	101.92	100.66	101.13	26,745
2022-01-13	102.77	103.38	102.77	102.99	5,694
2022-01-12	102.88	103.50	102.57	103.00	138,454
2022-01-11	101.88	102.39	101.21	102.05	29,795
2022-01-10	102.21	102.21	99.95	100.44	44,594
2022-01-07	102.51	102.65	101.77	102.00	21,517
2022-01-06	102.40	102.90	101.97	102.42	12,980
2022-01-05	104.42	104.56	104.20	104.30	62,766
2022-01-04	104.76	105.00	104.26	104.43	55,726
2022-01-03	103.95	103.95	103.95	103.95	0
2021-12-31	104.15	104.15	103.93	103.95	569
2021-12-30	104.50	104.81	104.44	104.68	11,112
2021-12-29	104.60	104.71	104.28	104.34	56,003
2021-12-28	103.52	103.52	103.52	103.52	0
2021-12-27	103.52	103.52	103.52	103.52	0
2021-12-24	103.20	103.52	103.00	103.52	1,986
2021-12-23	102.50	103.13	102.38	103.11	42,864
2021-12-22	101.25	102.15	101.00	102.15	36,438
2021-12-21	100.24	100.67	99.98	100.36	16,600
2021-12-20	99.46	99.63	98.81	98.88	59,337
2021-12-17	101.89	101.90	100.36	101.28	20,860
2021-12-16	103.08	103.54	102.60	102.60	36,943
2021-12-15	101.23	101.31	100.66	100.66	16,736
2021-12-14	102.10	102.16	100.65	100.72	27,365
2021-12-13	103.00	103.15	101.96	101.96	26,955
2021-12-10	101.93	102.66	101.92	102.14	9,125
2021-12-09	102.48	102.57	102.00	102.29	22,982
2021-12-08	102.49	102.72	102.00	102.06	22,481
2021-12-07	100.96	102.32	100.96	102.29	22,548
2021-12-06	99.53	100.03	98.94	99.97	21,201
2021-12-03	99.94	100.50	98.55	99.04	88,025
2021-12-02	99.01	99.60	98.38	99.37	17,363
2021-12-01	100.55	101.54	100.46	101.40	20,478
2021-11-30	100.65	101.31	100.00	100.12	37,174
2021-11-29	101.32	101.53	100.87	101.29	47,508
2021-11-26	100.90	101.25	100.14	100.14	38,355
2021-11-25	102.99	102.99	102.72	102.78	13,214
2021-11-24	102.27	102.36	101.68	102.36	40,897
2021-11-23	102.00	102.56	101.59	101.90	25,223
2021-11-22	102.88	103.64	102.72	103.31	10,121
2021-11-19	103.10	103.10	102.40	102.74	33,200
2021-11-18	102.52	103.28	101.98	102.54	14,782
2021-11-17	102.64	102.69	102.26	102.40	23,918
2021-11-16	102.18	102.76	102.08	102.76	25,797
2021-11-15	102.18	102.60	102.18	102.32	14,474
2021-11-12	101.50	102.12	101.37	102.12	14,326
2021-11-11	101.57	101.79	101.45	101.57	13,232
2021-11-10	102.14	102.20	101.76	102.06	23,845
2021-11-09	102.38	102.62	101.98	102.08	90,372
2021-11-08	102.35	102.75	102.25	102.59	15,885
2021-11-05	102.05	102.87	102.05	102.68	13,270
2021-11-04	101.74	102.13	101.71	101.92	103,839
2021-11-03	100.94	101.03	100.81	100.93	11,085
2021-11-02	100.61	101.02	100.51	101.02	23,323
2021-11-01	100.66	100.91	100.26	100.55	15,482
2021-10-29	99.75	100.22	99.57	100.22	36,711
2021-10-28	99.34	100.10	99.34	100.05	29,401
2021-10-27	99.88	99.96	99.58	99.77	12,548
2021-10-26	99.89	100.24	99.81	100.07	12,304
2021-10-25	99.27	99.42	99.10	99.42	16,102
2021-10-22	99.07	99.36	98.88	98.88	31,229
2021-10-21	98.56	99.10	98.55	98.72	73,922
2021-10-20	98.47	99.00	98.45	98.87	140,777
2021-10-19	98.08	98.45	97.94	98.43	89,342
2021-10-18	97.30	97.79	97.09	97.74	67,820
2021-10-15	97.13	97.49	96.99	97.40	81,535
2021-10-14	95.78	96.58	95.64	96.53	22,623
2021-10-13	94.73	95.18	94.48	94.64	16,679
2021-10-12	94.46	95.37	94.42	95.14	20,423
2021-10-11	95.52	96.30	95.24	96.15	34,560
2021-10-08	96.07	96.31	95.81	96.00	212,284
2021-10-07	95.69	96.60	95.60	96.53	41,737
2021-10-06	94.28	94.40	93.46	93.90	49,873
2021-10-05	93.76	95.15	93.76	95.15	22,832
2021-10-04	94.60	94.98	93.43	93.43	16,033
2021-10-01	93.26	94.42	93.12	94.40	174,216
2021-09-30	95.93	95.96	94.84	94.84	18,040
2021-09-29	95.53	95.77	95.14	95.43	81,023
2021-09-28	96.72	96.73	95.14	95.20	481,672
2021-09-27	97.72	97.72	96.86	97.12	305,480
2021-09-24	96.92	97.23	96.54	96.94	88,439
2021-09-23	96.39	97.19	96.19	97.16	163,172
2021-09-22	95.54	96.10	95.39	96.10	24,440
2021-09-21	95.65	96.16	94.87	95.50	35,750
2021-09-20	95.77	95.88	94.96	95.09	31,881
2021-09-17	97.87	97.87	96.88	96.94	4,331
2021-09-16	97.79	97.90	97.07	97.21	45,128
2021-09-15	97.24	97.35	96.90	97.22	18,100
2021-09-14	97.58	97.90	97.30	97.37	37,620
2021-09-13	97.74	98.01	97.25	97.52	7,432
2021-09-10	98.34	98.63	97.79	97.92	20,697
2021-09-09	98.13	98.86	98.00	98.55	22,710
2021-09-08	98.62	98.73	98.13	98.30	16,055
2021-09-07	99.13	99.14	98.61	98.62	9,310
2021-09-06	99.10	99.29	99.10	99.28	4,491
2021-09-03	99.22	99.25	98.70	99.01	11,231
2021-09-02	98.81	99.17	98.81	99.17	9,645
2021-09-01	99.13	99.14	98.81	98.88	10,036
2021-08-31	99.14	99.17	98.68	98.85	17,989
2021-08-30	98.21	98.21	98.21	98.21	0
2021-08-27	97.85	98.30	97.78	98.21	11,322
2021-08-26	98.01	98.15	97.74	97.84	89,387
2021-08-25	97.91	98.13	97.81	98.12	15,203
2021-08-24	98.11	98.11	97.87	97.93	17,616
2021-08-23	97.24	97.87	97.11	97.87	8,129
2021-08-20	95.89	96.84	95.56	96.76	14,039
2021-08-19	95.32	96.06	95.00	96.03	18,175
2021-08-18	97.12	97.18	96.80	96.91	13,218
2021-08-17	97.41	97.51	96.95	97.12	25,634
2021-08-16	97.20	97.37	96.88	97.04	6,345
2021-08-13	97.37	97.48	97.36	97.45	294,118
2021-08-12	96.97	97.10	96.82	97.10	67,617
2021-08-11	96.77	97.06	96.60	96.92	8,683
2021-08-10	96.62	96.94	96.61	96.81	52,723
2021-08-09	96.55	96.72	96.55	96.64	83,472
2021-08-06	96.55	96.74	96.52	96.74	22,518
2021-08-05	96.03	96.46	96.03	96.46	10,527
2021-08-04	96.42	96.44	96.00	96.10	19,615
2021-08-03	95.97	96.10	95.54	95.75	17,666
2021-08-02	96.42	96.55	96.21	96.29	68,355
2021-07-30	95.61	96.16	95.44	95.89	35,831
2021-07-29	96.14	96.59	96.09	96.54	43,186
2021-07-28	95.97	96.26	95.86	96.08	5,374
2021-07-27	96.28	96.40	95.61	95.61	119,787
2021-07-26	95.99	96.38	95.64	96.38	6,433
2021-07-23	95.61	96.14	95.58	96.11	27,873
2021-07-22	95.25	95.34	95.03	95.11	31,295
2021-07-21	94.45	94.90	94.36	94.87	11,829
2021-07-20	93.32	94.18	92.96	94.07	6,248
2021-07-19	94.10	94.10	92.50	93.01	40,499
2021-07-16	95.19	95.41	94.81	94.76	26,454
2021-07-15	95.40	95.40	94.99	95.20	12,828
2021-07-14	95.08	95.81	95.08	95.40	40,511
2021-07-13	95.55	95.80	95.44	95.78	6,383
2021-07-12	95.16	95.58	94.97	95.50	108,960
2021-07-09	94.30	95.17	94.30	95.16	6,843
2021-07-08	94.60	94.60	93.57	94.06	100,158
2021-07-07	94.75	94.94	94.47	94.88	12,533
2021-07-06	94.89	94.91	94.30	94.36	19,136
2021-07-05	94.74	94.99	94.74	94.98	6,864
2021-07-02	94.26	94.55	94.19	94.55	7,244
2021-07-01	93.87	94.11	93.70	93.84	35,468
2021-06-30	93.62	93.73	93.30	93.63	60,516
2021-06-29	93.44	93.78	93.44	93.73	31,783
2021-06-28	93.40	93.54	93.25	93.31	27,469
2021-06-25	93.11	93.34	93.01	93.31	489,134
2021-06-24	92.70	93.13	92.68	93.01	107,939
2021-06-23	92.86	92.86	92.50	92.60	104,159
2021-06-22	92.20	92.49	91.97	92.44	50,054
2021-06-21	90.60	91.90	90.49	91.88	67,548
2021-06-18	92.11	92.11	91.00	90.96	25,392
2021-06-17	91.70	92.20	91.63	92.20	10,809
2021-06-16	92.64	92.68	92.47	92.62	14,882
2021-06-15	93.00	93.04	92.50	92.50	14,580
2021-06-14	92.65	92.79	92.40	92.40	6,355
2021-06-11	92.42	92.60	92.31	92.41	90,843
2021-06-10	92.01	92.62	91.80	92.39	58,654
2021-06-09	92.11	92.34	92.05	92.23	22,590
2021-06-08	92.19	92.36	91.76	91.84	25,064
2021-06-07	92.04	92.27	91.93	91.93	14,580
2021-06-04	91.43	92.08	91.31	92.04	55,970
2021-06-03	91.69	91.69	90.90	91.50	30,226
2021-06-02	91.48	91.87	91.45	91.85	38,974
2021-06-01	91.74	92.22	91.57	91.71	53,074
2021-05-28	91.76	91.95	91.66	91.79	96,905
2021-05-27	91.22	91.82	91.22	91.60	18,446
2021-05-26	91.64	91.69	91.25	91.44	27,052
2021-05-25	91.84	91.88	91.33	91.33	24,897
2021-05-24	90.87	91.53	90.87	91.58	195,995
2021-05-21	90.86	91.25	90.72	90.89	66,454
2021-05-20	89.64	90.70	89.17	90.70	46,112
2021-05-19	89.66	89.66	88.62	89.05	40,491
2021-05-18	91.11	91.16	90.59	90.64	21,718
2021-05-17	90.86	90.95	90.47	90.50	34,730
2021-05-14	90.18	90.74	90.00	90.73	165,188
2021-05-13	88.67	89.92	88.00	89.49	231,759
2021-05-12	90.19	90.33	88.88	89.31	37,711
2021-05-11	90.93	90.93	89.58	90.37	286,809
2021-05-10	92.24	92.32	92.00	92.19	77,358
2021-05-07	91.56	92.26	91.48	92.26	53,168
2021-05-06	90.89	91.02	90.40	90.98	25,749
2021-05-05	90.89	91.12	90.67	91.06	25,551
2021-05-04	91.24	91.31	89.95	90.15	90,865
2021-04-30	91.47	91.50	91.08	91.12	46,333
2021-04-29	91.61	91.76	91.22	91.29	31,045
2021-04-28	91.28	91.37	91.13	91.25	283,573
2021-04-27	91.31	91.33	90.96	91.14	36,738
2021-04-26	91.01	91.31	90.85	91.27	20,312
2021-04-23	90.20	90.94	90.11	90.93	12,168
2021-04-22	90.82	90.97	90.59	90.97	18,757
2021-04-21	89.90	90.55	89.86	90.55	157,415
2021-04-20	90.83	90.87	89.82	89.82	233,316
2021-04-19	91.02	91.13	90.64	90.75	226,197
2021-04-16	90.76	91.12	90.71	91.03	178,091
2021-04-15	90.17	90.72	90.17	90.63	76,344
2021-04-14	90.28	90.45	90.20	90.33	21,402
2021-04-13	89.99	90.14	89.69	90.11	35,221
2021-04-12	89.84	89.98	89.75	89.89	24,775
2021-04-09	89.41	89.55	89.30	89.49	24,410
2021-04-08	89.33	89.33	89.10	89.20	26,352
2021-04-07	88.88	89.02	88.67	88.88	98,643
2021-04-06	88.84	89.06	88.60	88.99	57,094
2021-04-01	86.90	87.40	86.88	87.38	17,198
2021-03-31	86.29	86.90	86.21	86.83	29,780
2021-03-30	86.62	86.74	86.05	86.37	39,604
2021-03-29	86.18	86.55	86.00	86.30	25,007
2021-03-26	85.56	85.88	85.42	85.88	24,569
2021-03-25	84.84	85.07	84.00	84.83	36,540
2021-03-24	85.20	85.88	85.20	85.79	34,901
2021-03-23	85.70	85.95	85.45	85.84	25,134
2021-03-22	85.09	85.95	84.95	85.95	48,495
2021-03-19	85.63	85.72	84.78	85.46	27,526
2021-03-18	86.33	86.42	85.96	86.39	105,878
2021-03-17	86.36	86.40	85.82	85.99	34,072
2021-03-16	86.57	86.78	86.37	86.53	32,484
2021-03-15	85.91	86.24	85.70	85.90	17,895
2021-03-12	85.61	85.68	85.22	85.52	64,633
2021-03-11	85.51	86.14	85.44	86.11	45,516
2021-03-10	84.28	85.17	84.28	85.01	36,714
2021-03-09	83.82	84.83	83.82	84.64	34,823
2021-03-08	82.98	84.31	82.77	84.28	42,744
2021-03-05	81.82	82.97	81.28	81.49	86,435
2021-03-04	83.03	83.40	82.61	83.31	45,692
2021-03-03	84.82	84.94	83.71	84.21	34,105
2021-03-02	84.52	85.00	84.36	84.49	182,514
2021-03-01	83.95	84.91	83.82	84.86	47,865
2021-02-26	83.27	83.86	82.70	83.58	245,025
2021-02-25	85.61	85.61	84.66	84.70	58,099
2021-02-24	84.28	84.99	84.09	84.98	81,489
2021-02-23	84.79	84.83	82.99	84.03	69,806
2021-02-22	84.48	84.75	84.20	84.58	85,950
2021-02-19	85.20	85.68	85.14	85.56	77,382
2021-02-18	85.35	85.46	84.68	84.93	129,582
2021-02-17	85.62	85.70	85.01	85.11	32,731
2021-02-16	86.18	86.19	85.63	85.67	27,673
2021-02-15	86.02	86.18	86.02	86.16	278,278
2021-02-12	85.07	85.48	85.00	85.48	27,008
2021-02-11	85.28	85.46	85.21	85.32	89,719
2021-02-10	85.49	85.64	84.77	85.12	383,353
2021-02-09	85.27	85.27	85.00	85.13	228,336
2021-02-08	84.92	85.12	84.84	84.84	53,445
2021-02-05	84.53	84.77	84.42	84.67	20,416
2021-02-04	83.37	83.98	83.37	83.91	76,596
2021-02-03	83.77	83.79	83.22	83.40	59,047
2021-02-02	82.50	83.53	82.50	83.55	46,738
2021-02-01	81.36	81.83	81.18	81.83	73,105
2021-01-29	81.38	82.21	81.25	81.25	36,099
2021-01-28	81.33	83.18	80.83	83.04	125,659
2021-01-27	83.66	83.81	82.15	82.59	21,779
2021-01-26	83.51	84.20	83.51	83.94	273,733
2021-01-25	84.06	84.06	82.68	83.28	88,214
2021-01-22	83.58	83.65	83.22	83.61	34,613
2021-01-21	84.18	84.18	83.80	83.97	24,875
2021-01-20	82.89	83.66	82.84	83.60	61,411
2021-01-19	82.67	82.70	82.39	82.39	35,511
2021-01-18	81.83	82.20	81.83	82.20	21,707
2021-01-15	82.41	82.52	81.73	82.23	29,825
2021-01-14	83.11	83.27	83.05	83.06	13,993
2021-01-13	82.95	82.98	82.49	82.95	20,356
2021-01-12	82.93	83.05	82.53	82.80	78,210
2021-01-11	82.94	82.97	82.46	83.01	53,245
2021-01-08	83.21	83.23	82.82	83.00	11,152
2021-01-07	82.21	82.86	81.85	82.78	22,399
2021-01-06	80.96	82.17	80.52	82.14	44,077
2021-01-05	80.40	81.03	80.28	80.85	23,789
2021-01-04	82.15	82.48	80.38	80.65	34,860
2020-12-31	81.28	81.41	81.15	81.30	26,601
2020-12-30	81.50	81.59	81.42	81.44	21,233
2020-12-29	81.80	81.85	81.36	81.52	11,596
2020-12-24	80.61	80.75	80.58	80.60	17,457
2020-12-23	80.44	80.75	80.43	80.68	35,432
2020-12-22	80.16	80.74	80.16	80.42	34,991
2020-12-21	80.56	80.64	78.77	79.80	95,467
2020-12-18	80.95	81.26	80.57	80.59	35,752
2020-12-17	81.07	81.14	80.90	81.05	49,312
2020-12-16	80.50	80.76	80.40	80.69	41,446
2020-12-15	79.65	80.11	79.65	79.91	45,471
2020-12-14	80.22	80.55	80.05	80.05	23,991
2020-12-11	79.92	79.92	79.09	79.48	33,375
2020-12-10	80.03	80.22	79.61	80.11	60,401
2020-12-09	80.80	80.94	80.50	80.56	37,482
2020-12-08	80.22	80.54	80.01	80.53	25,507
2020-12-07	80.12	80.52	80.10	80.51	14,409
2020-12-04	80.07	80.45	80.03	80.45	44,068
2020-12-03	79.95	80.23	79.80	80.18	108,009
2020-12-02	79.60	79.84	79.43	79.83	29,524
2020-12-01	79.61	80.14	79.56	79.94	47,033
2020-11-30	78.79	79.13	78.37	78.41	38,700
2020-11-27	79.50	79.50	79.16	79.33	19,288
2020-11-26	79.32	79.32	79.06	79.15	23,438
2020-11-25	79.38	79.44	78.93	79.02	33,336
2020-11-24	78.60	79.11	78.50	79.11	19,859
2020-11-23	77.95	78.18	77.58	77.58	94,894
2020-11-20	77.78	78.20	77.78	78.05	33,682
2020-11-19	77.85	77.89	77.42	77.67	293,223
2020-11-18	78.51	79.05	78.51	78.82	46,715
2020-11-17	78.81	78.90	78.21	78.75	43,486
2020-11-16	78.88	79.26	78.68	79.04	57,264
2020-11-13	77.38	77.88	77.38	77.66	52,384
2020-11-12	77.48	78.13	77.48	77.64	86,722
2020-11-11	77.53	78.04	77.47	77.92	69,140
2020-11-10	77.45	77.72	76.72	77.16	78,040
2020-11-09	77.58	80.00	77.46	78.77	565,677
2020-11-06	76.33	76.64	75.57	76.50	66,535
2020-11-05	75.96	76.98	75.96	76.75	104,462
2020-11-04	73.44	75.70	72.95	75.61	81,835
2020-11-03	72.63	73.92	72.61	73.92	44,974
2020-11-02	71.66	72.63	71.57	72.23	52,385
2020-10-30	70.99	72.00	70.76	71.32	65,188
2020-10-29	72.05	72.15	71.33	71.98	85,781
2020-10-28	73.32	73.44	71.76	72.06	85,075
2020-10-27	74.50	74.62	74.10	74.23	33,171
2020-10-26	74.74	75.03	73.92	73.92	67,858
2020-10-23	75.28	75.71	75.28	75.37	60,237
2020-10-22	74.62	75.16	74.61	74.96	42,707
2020-10-21	75.53	75.61	74.84	75.17	264,514
2020-10-20	75.27	75.44	75.09	75.17	209,811
2020-10-16	76.16	76.63	75.99	76.45	201,629
2020-10-15	75.79	75.79	75.14	75.61	34,244
2020-10-14	76.98	77.06	76.54	76.63	16,380
2020-10-13	77.00	77.25	76.79	77.02	28,161
2020-10-12	76.13	77.04	76.13	77.04	29,926
2020-10-09	75.45	75.73	75.45	75.73	132,079
2020-10-08	75.09	75.20	74.87	75.04	84,724
2020-10-07	73.79	74.38	73.75	74.26	75,520
2020-10-06	74.30	74.55	74.05	74.31	29,027
2020-10-05	73.50	74.13	73.39	74.13	166,309
2020-10-02	72.87	73.37	72.36	73.21	494,980
2020-10-01	74.01	74.10	73.55	73.91	213,296
2020-09-30	72.41	73.75	72.18	73.72	72,613
2020-09-29	73.30	73.31	72.84	72.95	47,754
2020-09-28	72.40	73.21	72.40	73.10	91,825
2020-09-25	71.07	71.23	70.20	71.20	49,687
2020-09-24	70.47	70.79	70.00	70.66	85,726
2020-09-23	72.35	72.65	71.87	71.87	53,824
2020-09-22	71.43	71.98	71.33	71.44	89,857
2020-09-21	72.31	72.38	70.48	70.48	246,351
2020-09-18	73.43	73.59	72.86	72.94	31,132
2020-09-17	72.71	73.59	72.61	73.42	64,908
2020-09-16	74.47	74.86	74.47	74.74	35,186
2020-09-15	74.09	74.68	74.01	74.58	58,525
2020-09-14	73.85	74.30	73.50	74.24	44,483
2020-09-11	73.49	73.68	72.97	73.11	30,131
2020-09-10	74.30	74.72	73.78	74.27	47,329
2020-09-09	72.84	74.31	72.84	74.27	83,415
2020-09-08	75.01	75.07	72.92	73.45	49,048
2020-09-07	74.19	75.02	74.19	74.99	23,836
2020-09-04	75.24	76.11	73.34	73.45	92,562
2020-09-03	78.10	78.34	75.47	75.85	62,922
2020-09-02	77.34	77.70	77.32	77.46	53,651
2020-09-01	76.71	76.83	76.31	76.64	152,080
2020-08-28	76.59	76.59	76.16	76.34	18,961
2020-08-27	76.02	76.50	75.88	76.35	22,431
2020-08-26	75.29	75.55	75.19	75.56	20,442
2020-08-25	75.37	75.43	74.90	75.06	24,100
2020-08-24	74.57	74.88	74.57	74.69	33,874
2020-08-21	73.93	74.07	73.64	74.06	17,248
2020-08-20	73.40	73.77	73.34	73.77	20,593
2020-08-19	74.12	74.28	74.05	74.21	16,301
2020-08-18	73.89	74.11	73.73	73.97	230,310
2020-08-17	73.77	74.00	73.76	73.97	16,140
2020-08-14	73.75	73.80	73.32	73.77	30,734
2020-08-13	73.70	73.91	73.63	73.92	14,884
2020-08-12	73.23	73.84	73.23	73.80	22,049
2020-08-11	73.57	73.92	73.51	73.79	42,019
2020-08-10	73.30	73.40	73.26	73.19	21,936
2020-08-07	72.94	73.16	72.82	73.06	24,651
2020-08-06	72.69	72.81	72.36	72.57	30,035
2020-08-05	72.51	72.76	72.50	72.67	19,797
2020-08-04	72.13	72.16	71.68	72.12	42,940
2020-08-03	71.42	72.00	71.26	72.00	150,239
2020-07-31	71.31	71.34	70.67	70.95	90,484
2020-07-30	70.98	71.11	70.34	70.94	30,497
2020-07-29	70.50	70.92	70.50	70.94	24,780
2020-07-28	70.87	70.87	70.47	70.77	26,598
2020-07-27	70.52	70.70	70.42	70.50	38,703
2020-07-24	70.32	70.65	70.26	70.54	100,209
2020-07-23	71.88	71.95	71.40	71.63	21,786
2020-07-22	71.35	71.41	70.90	71.35	38,366
2020-07-21	71.54	71.78	71.51	71.62	45,499
2020-07-20	70.18	70.81	70.16	70.50	44,653
2020-07-17	70.34	70.62	70.23	70.50	27,481
2020-07-16	70.27	70.32	70.07	70.24	36,149
2020-07-15	70.40	70.96	70.25	70.63	47,263
2020-07-14	69.48	69.49	68.66	69.24	90,808
2020-07-13	70.16	70.72	70.07	70.76	26,708
2020-07-10	68.51	69.28	68.48	69.27	70,121
2020-07-09	69.42	69.63	68.28	68.49	34,744
2020-07-08	68.93	69.48	68.73	68.87	35,197
2020-07-07	69.44	69.71	69.04	69.71	137,930
2020-07-06	69.61	69.71	69.38	69.70	145,113
2020-07-03	68.93	68.93	68.36	68.42	65,332
2020-07-02	68.47	69.33	68.47	68.78	127,149
2020-07-01	67.79	68.33	67.38	67.97	37,134
2020-06-30	66.78	67.37	66.73	66.67	68,549
2020-06-29	66.03	66.58	65.83	66.38	56,991
2020-06-26	67.34	67.66	66.25	66.82	68,099
2020-06-25	66.56	67.10	66.24	67.04	94,966
2020-06-24	68.66	68.67	67.30	69.01	84,680
2020-06-23	68.74	69.11	68.66	69.01	83,248
2020-06-22	67.71	68.04	67.47	67.94	80,095
2020-06-19	68.50	69.10	68.50	68.66	31,212
2020-06-18	68.17	68.52	67.64	68.26	70,211
2020-06-17	68.56	69.16	68.26	68.44	136,007
2020-06-16	67.88	69.38	67.75	68.44	100,459
2020-06-15	64.74	66.23	64.53	66.09	90,865
2020-06-12	66.44	67.62	65.93	66.23	175,229
2020-06-11	68.50	68.87	67.49	67.58	124,122
2020-06-10	70.33	70.57	69.63	69.94	88,897
2020-06-09	70.56	70.61	69.88	70.29	34,780
2020-06-08	69.82	70.31	69.72	70.29	126,210
2020-06-05	68.68	70.20	68.58	70.15	222,103
2020-06-04	68.07	68.51	67.94	68.18	277,416
2020-06-03	67.66	68.34	67.66	68.28	62,472
2020-06-02	66.87	67.40	66.83	66.99	32,757
2020-06-01	66.95	67.01	66.27	66.72	23,904
2020-05-29	66.39	66.52	66.00	66.92	110,256
2020-05-28	66.74	66.91	66.46	66.92	114,309
2020-05-27	66.06	66.60	65.35	65.99	37,191
2020-05-26	66.02	66.26	65.92	65.99	141,021
2020-05-22	63.93	64.64	63.79	64.53	31,699
2020-05-21	64.71	65.25	64.51	64.53	55,130
2020-05-20	64.28	65.30	64.28	65.30	50,600
2020-05-19	65.18	65.19	64.42	64.87	41,598
2020-05-18	63.28	64.81	63.28	64.75	47,231
2020-05-15	62.72	62.80	61.73	62.01	37,499
2020-05-14	61.49	61.86	60.58	61.34	150,356
2020-05-13	62.86	63.13	62.16	62.26	50,404
2020-05-12	63.77	64.45	63.77	64.19	50,277
2020-05-11	64.41	64.50	63.50	64.00	42,988
2020-05-07	62.75	63.33	62.73	63.28	30,432
2020-05-06	63.26	63.30	62.79	62.80	16,813
2020-05-05	62.56	63.33	62.51	63.31	47,961
2020-05-04	61.41	61.86	61.09	61.64	109,406
2020-05-01	62.42	62.62	62.24	62.28	44,672
2020-04-30	64.83	64.88	63.67	64.31	91,888
2020-04-29	63.40	64.27	63.32	64.31	329,415
2020-04-28	62.99	64.01	62.87	62.95	217,576
2020-04-27	62.53	62.96	62.50	62.95	43,794
2020-04-24	61.00	61.78	60.94	61.28	25,089
2020-04-23	61.47	62.33	61.10	62.21	90,359
2020-04-22	60.59	61.15	60.50	59.88	810,948
2020-04-21	61.63	61.66	59.86	59.88	30,995
2020-04-20	62.84	62.84	61.76	62.67	58,091
2020-04-17	63.00	63.20	62.05	62.05	29,753
2020-04-16	61.50	61.50	60.60	61.24	416,322
2020-04-15	62.05	62.05	60.51	60.66	47,194
2020-04-14	61.49	62.18	61.15	61.13	15,136
2020-04-09	60.65	61.50	59.43	61.13	86,666
2020-04-08	58.14	59.51	57.84	59.40	45,557
2020-04-07	59.08	60.26	58.90	57.14	40,677
2020-04-06	56.60	57.11	56.38	54.53	24,438
2020-04-03	54.85	54.85	54.54	54.82	23,794
2020-04-03	54.85	55.43	54.41	54.53	41,406
2020-04-02	54.80	55.06	53.45	54.82	49,031
2020-04-02	54.80	55.06	53.45	54.81	28,434
2020-04-01	55.04	55.24	54.48	54.88	519,979
2020-04-01	55.04	55.24	54.48	57.76	510,169
2020-03-31	57.77	58.37	56.66	57.10	126,487
2020-03-30	55.94	56.55	55.04	55.92	14,971
2020-03-27	56.46	56.76	55.23	56.80	211,310
2020-03-26	53.25	55.52	52.94	54.79	23,422
2020-03-25	54.13	55.01	52.50	53.01	49,152
2020-03-24	50.82	52.07	50.68	48.53	45,999
2020-03-23	48.10	49.74	48.00	51.45	35,652
2020-03-20	54.00	54.76	53.88	52.39	20,166
2020-03-19	51.14	52.95	50.90	52.17	30,900
2020-03-18	53.09	53.09	51.36	54.97	23,050
2020-03-17	55.26	56.68	51.98	55.15	26,540
2020-03-16	52.62	55.46	52.56	55.33	38,154
2020-03-13	57.28	58.28	55.68	55.43	76,671
2020-03-12	58.04	58.35	57.00	60.99	275,187
2020-03-11	61.79	62.12	60.79	60.95	24,785
2020-03-10	61.85	63.25	60.09	61.64	95,692
2020-03-09	62.05	62.30	58.35	64.72	116,750
2020-03-06	65.53	65.69	63.79	64.72	130,219
2020-03-05	67.67	67.67	66.53	67.06	90,959
2020-03-04	66.75	67.33	66.52	66.44	109,298
2020-03-03	67.33	67.93	66.78	66.08	179,611
2020-03-02	65.80	66.20	64.00	63.85	112,898
2020-02-28	64.48	64.72	62.67	66.92	84,779
2020-02-27	67.89	68.07	65.95	69.65	433,930
2020-02-26	69.09	69.50	67.73	69.95	27,385
2020-02-25	71.36	71.47	70.17	71.17	32,485
2020-02-24	71.93	71.94	71.00	73.45	332,626
2020-02-21	73.60	73.83	73.16	73.45	266,551
2020-02-20	74.43	74.46	73.54	73.88	33,013
2020-02-19	74.26	74.50	74.16	74.50	5,975
2020-02-18	73.92	74.10	73.82	73.76	70,087
2020-02-17	74.45	74.55	74.38	74.48	6,145
2020-02-14	74.36	74.43	74.08	74.23	18,129
2020-02-13	73.92	74.16	73.66	74.21	21,071
2020-02-12	73.93	74.19	73.93	74.18	27,962
2020-02-11	73.83	74.04	73.74	73.98	153,202
2020-02-10	73.04	73.32	72.85	73.34	24,016
2020-02-07	73.38	73.40	73.12	73.32	16,796
2020-02-06	73.65	73.65	73.20	73.46	38,519
2020-02-05	72.30	73.12	72.30	72.99	32,082
2020-02-04	71.79	72.50	71.79	72.45	18,737
2020-02-03	71.26	71.58	71.00	71.43	72,669
2020-01-31	72.10	72.10	71.47	71.51	21,206
2020-01-30	71.28	71.63	71.25	71.51	174,903
2020-01-29	72.17	72.29	71.90	72.21	9,282
2020-01-28	71.64	71.96	71.27	72.00	22,551
2020-01-27	71.78	71.78	71.03	71.26	80,644
2020-01-24	73.17	73.34	72.86	72.84	21,524
2020-01-23	72.97	72.98	72.61	72.61	16,543
2020-01-22	73.28	73.32	73.09	73.13	32,024
2020-01-21	72.82	73.08	72.71	73.08	6,579
2020-01-20	73.02	73.03	72.89	73.04	19,057
2020-01-17	72.99	73.10	72.93	72.99	36,974
2020-01-16	72.48	72.65	72.48	72.63	24,345
2020-01-15	72.18	72.50	72.06	72.40	81,337
2020-01-14	72.18	72.27	72.01	72.21	30,226
2020-01-13	71.90	72.06	71.90	72.04	12,383
2020-01-10	72.25	72.30	72.05	72.02	65,541
2020-01-09	71.89	71.96	71.85	71.89	17,655
2020-01-08	71.00	71.36	70.95	71.38	69,313
2020-01-07	71.43	71.46	71.03	71.28	142,273
2020-01-06	70.82	71.08	70.51	71.03	8,323
2020-01-03	70.83	71.15	70.51	71.09	15,062
2020-01-02	71.23	71.42	71.16	71.23	246,370
2019-12-31	70.87	70.92	70.80	70.81	1,317
2019-12-30	71.21	71.35	70.71	70.86	24,018
2019-12-27	71.55	71.55	71.22	71.31	24,732
2019-12-24	71.00	71.02	70.96	71.03	1,696
2019-12-23	70.90	71.09	70.90	70.98	16,265
2019-12-20	70.48	70.95	70.47	70.88	37,154
2019-12-19	70.22	70.38	70.20	70.41	20,939
2019-12-18	70.18	70.36	70.17	70.34	47,818
2019-12-17	70.49	70.49	70.16	70.26	25,008
2019-12-16	69.96	70.34	69.96	70.30	17,851
2019-12-13	70.01	70.07	69.60	69.49	19,098
2019-12-12	69.20	69.88	69.06	69.57	352,833
2019-12-11	68.95	69.12	68.90	69.03	37,030
2019-12-10	69.00	69.10	68.58	69.06	33,127
2019-12-09	69.17	69.28	69.10	69.22	27,569
2019-12-06	68.75	68.79	68.75	68.50	778
2019-12-05	68.64	68.78	68.32	68.57	13,319
2019-12-04	67.85	68.60	67.84	68.57	17,461
2019-12-03	68.62	68.70	67.65	67.77	16,584
2019-12-02	69.37	69.49	68.47	68.59	27,711
2019-11-29	69.28	69.33	69.14	69.27	104,291
2019-11-28	69.22	69.31	69.21	69.35	9,766
2019-11-27	69.36	69.36	69.21	69.28	10,787
2019-11-26	69.00	69.08	68.90	69.12	16,694
2019-11-25	68.65	68.92	68.65	68.90	15,986
2019-11-22	68.43	68.51	68.26	68.31	11,927
2019-11-21	68.34	68.49	68.22	68.26	19,918
2019-11-20	68.50	68.62	68.36	68.60	19,007
2019-11-19	68.83	68.94	68.63	68.69	13,471
2019-11-18	68.84	68.84	68.50	68.66	39,095
2019-11-15	68.50	68.56	68.34	68.59	7,942
2019-11-14	68.07	68.19	68.03	68.11	22,177
2019-11-13	67.95	68.09	67.77	68.03	36,979
2019-11-12	68.10	68.27	68.01	68.26	358,264
2019-11-11	67.87	67.89	67.74	67.85	12,304
2019-11-08	67.88	67.93	67.76	67.84	14,678
2019-11-07	68.02	68.24	67.95	68.10	26,584
2019-11-06	67.67	67.78	67.60	67.66	30,168
2019-11-05	67.86	67.93	67.72	67.73	263,585
2019-11-04	67.65	67.90	67.65	67.82	59,835
2019-11-01	66.97	67.41	66.97	67.34	4,210
2019-10-31	67.15	67.19	66.56	66.69	37,546
2019-10-30	66.84	66.93	66.75	66.85	21,144
2019-10-29	66.93	67.09	66.83	66.94	60,153
2019-10-28	66.64	67.01	66.64	66.94	23,576
2019-10-25	66.27	66.41	66.17	66.66	17,279
2019-10-24	66.29	66.49	65.96	66.31	46,075
2019-10-23	65.87	66.09	65.84	66.13	8,486
2019-10-22	66.28	66.35	66.17	66.31	53,430
2019-10-21	65.77	66.13	65.77	66.17	44,166
2019-10-18	66.00	66.12	65.92	65.96	85,309
2019-10-17	65.97	66.28	65.85	66.10	42,924
2019-10-16	65.95	66.05	65.82	65.99	35,400
2019-10-15	65.74	66.13	65.53	65.42	36,033
2019-10-14	65.37	65.51	65.17	65.42	7,106
2019-10-11	65.08	65.90	65.08	65.92	25,683
2019-10-10	64.35	64.99	64.12	64.20	39,472
2019-10-09	63.85	64.60	63.84	64.20	63,070
2019-10-08	64.96	64.96	64.00	63.98	101,342
2019-10-07	64.79	65.08	64.74	65.07	58,886
2019-10-04	64.13	64.77	63.95	64.68	31,778
2019-10-03	63.78	64.08	63.14	63.83	110,447
2019-10-02	64.82	64.88	63.77	65.38	78,619
2019-10-01	65.84	65.92	65.25	65.38	38,880
2019-09-30	65.58	65.70	65.41	65.70	78,887
2019-09-27	65.90	65.93	65.71	65.82	25,560
2019-09-26	65.70	65.99	65.46	65.48	32,334
2019-09-25	65.51	65.62	65.25	65.60	345,799
2019-09-24	66.21	66.32	65.97	66.05	13,819
2019-09-23	66.23	66.23	65.78	66.01	17,031
2019-09-20	66.38	66.52	66.35	66.40	39,736
2019-09-19	66.04	66.64	66.04	66.66	17,782
2019-09-18	66.24	66.26	66.12	66.14	21,247
2019-09-17	66.10	66.17	66.06	66.18	38,251
2019-09-16	66.14	66.21	66.00	66.20	105,552
2019-09-13	66.60	66.66	66.48	66.52	8,600
2019-09-12	66.39	66.59	66.22	66.48	110,107
2019-09-11	65.77	65.98	65.72	65.95	36,731
2019-09-10	65.51	65.65	65.29	65.32	30,935
2019-09-09	65.93	65.96	65.81	65.86	29,515
2019-09-06	65.75	65.88	65.70	65.82	53,987
2019-09-05	65.28	65.93	65.21	65.77	21,156
2019-09-04	64.73	64.79	64.59	64.70	48,737
2019-09-03	64.16	64.26	63.96	64.07	55,137
2019-09-02	64.31	64.52	64.26	64.33	9,049
2019-08-30	64.71	65.00	64.35	64.39	108,626
2019-08-29	63.66	64.58	63.66	63.69	37,596
2019-08-28	63.49	63.67	63.07	63.69	32,420
2019-08-27	63.52	63.89	63.39	63.49	215,095
2019-08-23	64.79	64.80	64.20	64.35	43,013
2019-08-22	64.62	64.86	64.21	64.35	36,128
2019-08-21	64.20	64.67	64.20	64.62	37,785
2019-08-20	64.62	64.67	64.24	64.48	500,077
2019-08-19	64.46	64.64	64.29	64.63	28,933
2019-08-16	63.24	63.77	63.24	63.76	16,087
2019-08-15	63.28	63.29	62.37	62.89	23,731
2019-08-14	64.72	64.72	63.30	63.26	48,206
2019-08-13	63.54	64.82	63.46	64.57	23,545
2019-08-12	64.68	64.75	63.85	63.96	6,661
2019-08-09	64.77	64.81	64.21	64.13	37,656
2019-08-08	64.38	64.49	63.72	64.49	35,041
2019-08-07	63.50	63.88	62.74	63.17	36,510
2019-08-06	62.80	63.44	62.78	63.07	51,990
2019-08-05	64.00	64.16	63.31	63.42	75,683
2019-08-02	65.10	65.24	64.40	64.58	89,729
2019-08-01	66.13	66.59	65.71	66.57	52,315
2019-07-31	66.67	66.73	66.56	66.65	13,420
2019-07-30	67.00	67.00	66.39	66.59	24,207
2019-07-29	66.77	66.88	66.71	66.80	66,347
2019-07-26	66.25	66.78	66.25	66.78	25,526
2019-07-25	66.45	66.99	66.44	66.55	68,090
2019-07-24	66.50	66.57	66.22	66.46	21,786
2019-07-23	66.40	66.40	66.06	66.17	15,209
2019-07-22	65.86	66.05	65.86	65.86	15,573
2019-07-19	66.44	66.44	66.23	66.29	141,761
2019-07-18	65.80	65.96	65.77	65.87	84,865
2019-07-17	66.48	66.58	66.18	66.24	101,275
2019-07-16	66.66	66.76	66.60	66.60	8,431
2019-07-15	66.69	66.81	66.56	66.64	32,584
2019-07-12	66.45	66.55	66.43	66.51	24,758
2019-07-11	66.43	66.49	66.26	66.37	26,740
2019-07-10	65.72	66.44	65.72	66.12	29,948
2019-07-09	65.54	65.83	65.50	65.79	26,229
2019-07-08	65.96	66.04	65.77	65.84	74,824
2019-07-05	66.36	66.36	65.80	65.89	78,215
2019-07-04	66.25	66.38	66.25	66.37	30,366
2019-07-03	65.80	66.08	65.80	66.08	228,543
2019-07-02	65.66	65.68	65.47	65.59	41,836
2019-07-01	66.00	66.00	65.59	65.54	39,671
2019-06-28	64.88	64.95	64.84	64.90	42,478
2019-06-27	64.77	64.83	64.54	64.74	24,900
2019-06-26	64.65	64.96	64.62	64.74	9,764
2019-06-25	65.03	65.21	64.84	64.98	25,682
2019-06-24	65.38	65.43	65.29	65.35	26,307
2019-06-21	65.36	65.44	65.25	65.16	48,140
2019-06-20	65.27	65.50	65.15	65.16	36,653
2019-06-19	64.71	64.79	64.61	64.68	127,508
2019-06-18	64.04	64.91	63.96	64.84	34,561
2019-06-17	63.90	64.20	63.90	64.14	29,328
2019-06-14	63.70	64.09	63.70	63.99	21,046
2019-06-13	63.77	64.15	63.75	63.99	16,050
2019-06-12	63.75	63.94	63.75	63.83	153,393
2019-06-11	63.93	64.40	63.93	64.12	36,856
2019-06-10	63.92	64.24	63.87	64.25	8,058
2019-06-07	63.16	63.85	63.10	63.76	251,160
2019-06-06	62.64	62.91	62.64	62.85	130,242
2019-06-05	62.29	62.64	62.21	62.43	61,149
2019-06-04	61.00	61.83	60.99	61.82	34,473
2019-06-03	60.79	61.17	60.58	61.14	36,106
2019-05-31	61.34	61.34	61.11	61.86	30,759
2019-05-30	61.87	62.05	61.80	61.86	104,470
2019-05-29	61.73	61.94	61.67	61.58	27,871
2019-05-28	62.83	63.01	62.60	62.71	32,520
2019-05-24	62.84	62.96	62.59	62.66	17,144
2019-05-23	63.01	63.01	62.50	62.61	38,570
2019-05-22	63.48	63.60	63.22	63.51	13,960
2019-05-21	63.32	63.65	63.18	63.60	37,838
2019-05-20	63.62	63.62	62.93	63.20	30,081
2019-05-17	63.70	64.00	63.30	63.96	52,857
2019-05-16	63.18	64.08	63.17	64.08	40,205
2019-05-15	63.15	63.28	62.48	63.29	488,859
2019-05-14	62.59	63.02	62.54	63.10	67,466
2019-05-13	63.34	63.36	62.44	62.48	58,549
2019-05-10	63.88	63.88	62.85	62.89	18,771
2019-05-09	63.66	63.66	62.98	63.00	22,122
2019-05-08	64.14	64.33	63.74	64.16	34,061
2019-05-07	64.91	64.97	63.99	64.15	46,046

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