Kerry Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	83.40	83.60	80.30	82.70	17,405
2024-05-02	82.10	84.30	81.40	84.30	135,437
2024-05-01	80.10	80.10	80.10	80.10	5,847
2024-04-30	81.10	81.20	78.80	78.80	14,410
2024-04-29	80.90	82.00	80.60	82.00	35,779
2024-04-26	79.50	79.80	78.70	78.70	68,593
2024-04-25	82.10	82.10	78.55	78.55	76,896
2024-04-24	80.90	82.10	79.10	82.10	116,083
2024-04-23	80.50	80.70	79.90	80.10	154,428
2024-04-22	80.20	81.50	80.20	81.50	84,073
2024-04-19	79.40	79.80	79.40	79.40	69,813
2024-04-18	79.40	79.70	78.80	79.70	227,638
2024-04-17	78.70	79.90	78.60	79.90	69,239
2024-04-16	79.20	79.60	78.80	79.30	118,339
2024-04-15	79.90	80.40	79.30	79.30	282,256
2024-04-12	80.50	81.10	79.30	79.30	341,295
2024-04-11	79.20	80.20	79.20	79.90	99,967
2024-04-10	78.60	79.70	78.60	78.70	26,626
2024-04-09	78.40	78.80	77.90	77.90	69,617
2024-04-08	79.10	79.10	77.40	77.60	16,720
2024-04-05	78.30	79.30	77.60	79.20	31,766
2024-04-04	78.60	79.00	78.10	78.60	375,620
2024-04-03	79.80	79.80	78.20	79.50	131,857
2024-04-02	79.40	80.40	73.10	79.40	232,894
2024-04-01	80.55	80.55	80.55	80.55	0
2024-03-29	80.55	80.55	80.55	80.55	0
2024-03-28	80.25	80.55	79.55	80.55	109,795
2024-03-27	81.10	81.10	79.40	80.10	65,793
2024-03-26	81.00	83.20	80.50	82.60	232,098
2024-03-25	81.45	81.90	80.70	81.90	193,907
2024-03-22	81.85	83.20	80.85	83.20	67,201
2024-03-21	81.15	83.00	81.00	83.00	34,047
2024-03-20	82.00	83.20	81.10	81.10	55,909
2024-03-19	81.50	81.95	81.35	81.55	159,795
2024-03-18	82.20	83.20	80.65	81.95	14,730
2024-03-15	80.95	83.20	80.95	82.35	459,076
2024-03-14	81.90	83.00	81.05	81.40	618,535
2024-03-13	82.15	82.35	81.00	82.25	97,054
2024-03-12	82.45	82.45	81.55	82.10	137,522
2024-03-11	82.25	82.75	81.40	81.40	164,702
2024-03-08	82.35	82.35	81.40	81.75	199,850
2024-03-07	80.95	82.10	80.95	81.55	183,351
2024-03-06	81.05	81.55	78.75	80.50	175,009
2024-03-05	79.65	81.05	79.65	80.30	167,743
2024-03-04	81.25	81.25	79.70	79.70	37,599
2024-03-01	80.90	81.40	78.75	80.15	76,150
2024-02-29	80.35	81.20	78.75	80.25	119,645
2024-02-28	79.90	80.90	79.20	80.60	123,886
2024-02-27	80.95	82.45	79.25	82.45	88,012
2024-02-26	81.05	81.05	78.75	78.75	270,317
2024-02-23	81.55	81.85	81.10	81.85	128,850
2024-02-22	80.40	81.15	80.40	80.10	287,156
2024-02-21	79.35	80.65	78.70	80.65	223,192
2024-02-20	79.15	79.95	78.75	79.15	102,711
2024-02-19	77.45	79.00	77.45	79.00	614,119
2024-02-16	79.20	79.20	76.15	77.45	339,163
2024-02-15	79.15	81.10	78.05	79.90	291,924
2024-02-14	80.25	81.90	80.20	81.80	109,314
2024-02-13	80.15	80.80	80.15	80.55	68,556
2024-02-12	79.85	80.60	79.40	79.40	161,595
2024-02-09	82.20	82.20	79.15	79.30	184,419
2024-02-08	81.50	82.55	81.50	81.50	308,313
2024-02-07	80.95	81.80	78.55	78.55	357,814
2024-02-06	80.20	81.05	79.85	79.85	44,413
2024-02-05	79.40	80.85	78.05	78.85	63,422
2024-02-02	81.55	81.55	78.70	78.70	373,935
2024-02-01	82.70	83.10	80.85	80.85	175,129
2024-01-31	81.40	82.95	81.40	82.75	89,205
2024-01-30	81.95	82.35	81.05	81.05	43,952
2024-01-29	81.15	81.85	80.40	80.40	74,422
2024-01-26	80.80	81.40	80.80	81.00	156,365
2024-01-25	79.80	80.70	79.50	79.50	77,902
2024-01-24	80.45	80.70	77.55	77.55	116,606
2024-01-23	79.30	79.80	76.75	76.75	225,572
2024-01-22	78.75	79.70	78.75	78.60	250,615
2024-01-19	77.70	78.50	77.50	77.13	157,948
2024-01-18	76.50	77.15	75.50	75.50	32,406
2024-01-17	76.55	76.90	76.30	77.68	153,715
2024-01-16	76.60	77.35	76.35	77.35	23,462
2024-01-15	76.40	78.00	75.90	78.00	118,259
2024-01-12	75.90	76.35	75.05	75.35	247,238
2024-01-11	76.65	76.75	75.50	76.10	493,415
2024-01-10	77.70	77.85	75.65	77.00	99,811
2024-01-09	77.85	78.30	77.55	77.70	193,753
2024-01-08	76.70	78.00	75.40	77.60	160,537
2024-01-05	77.55	77.55	76.45	76.90	135,153
2024-01-04	78.10	78.35	77.30	77.30	45,725
2024-01-03	78.00	78.00	77.20	77.85	429,732
2024-01-02	78.60	78.60	76.65	77.35	81,032
2024-01-01	79.10	79.10	79.10	79.10	0
2023-12-29	78.40	79.10	78.40	79.10	12,335
2023-12-28	78.10	78.10	77.25	77.25	70,253
2023-12-27	76.00	78.10	75.85	76.85	255,948
2023-12-26	76.80	76.80	76.80	76.80	0
2023-12-25	76.80	76.80	76.80	76.80	0
2023-12-22	76.40	76.80	76.40	76.80	119,012
2023-12-21	75.05	76.40	75.00	76.40	106,949
2023-12-20	75.25	75.55	72.80	75.55	123,056
2023-12-19	75.30	75.85	74.85	75.00	174,187
2023-12-18	74.35	75.10	74.10	74.10	264,847
2023-12-15	74.50	74.70	73.95	74.10	221,769
2023-12-14	76.05	76.55	74.35	75.00	380,603
2023-12-13	74.00	75.50	74.00	75.50	826,784
2023-12-12	74.20	75.75	73.95	75.75	34,682
2023-12-11	74.15	76.05	74.15	76.05	78,326
2023-12-08	75.20	75.20	74.35	74.55	301,525
2023-12-07	75.25	75.40	74.60	75.40	4,066
2023-12-06	74.95	76.90	74.65	76.90	59,534
2023-12-05	74.35	75.15	74.00	74.65	63,627
2023-12-04	74.10	74.45	72.85	74.15	48,324
2023-12-01	73.75	73.90	73.40	73.90	145,699
2023-11-30	74.10	75.05	73.85	74.90	618,295
2023-11-29	74.35	74.35	73.70	74.30	111,600
2023-11-28	73.55	75.45	73.55	75.45	454,766
2023-11-27	74.90	74.90	74.05	74.45	27,019
2023-11-24	73.50	74.45	73.50	74.45	98,062
2023-11-23	72.90	73.85	72.90	73.85	24,212
2023-11-22	72.25	73.60	72.25	73.60	429,633
2023-11-21	72.45	72.65	71.60	71.70	205,628
2023-11-20	73.15	73.55	72.10	72.20	42,754
2023-11-17	73.50	73.95	72.75	73.45	485,332
2023-11-16	73.80	74.20	73.60	73.95	40,443
2023-11-15	74.60	74.60	73.60	74.35	213,870
2023-11-14	73.20	73.63	73.20	73.63	132,963
2023-11-13	72.40	73.20	71.80	73.20	147,192
2023-11-10	73.45	73.60	72.60	72.50	42,107
2023-11-09	74.30	74.65	74.00	74.00	114,750
2023-11-08	73.60	74.45	73.60	74.45	287,024
2023-11-07	75.80	75.80	73.75	74.00	164,066
2023-11-06	74.25	76.50	74.25	76.50	453,804
2023-11-03	74.95	76.05	74.35	74.35	100,254
2023-11-02	74.45	76.10	74.45	76.10	113,831
2023-11-01	73.45	74.45	72.65	73.80	156,622
2023-10-31	72.00	73.40	71.60	74.25	68,837
2023-10-30	72.90	73.65	72.55	72.50	1,509
2023-10-27	72.10	73.95	72.05	72.50	37,251
2023-10-26	77.35	77.35	72.75	73.00	111,752
2023-10-25	72.90	75.63	72.90	75.63	58,560
2023-10-24	71.05	72.90	71.05	72.90	352,594
2023-10-23	71.60	74.25	71.35	72.95	155,403
2023-10-20	71.85	73.60	71.45	72.45	71,140
2023-10-19	74.40	74.40	74.40	74.40	296,422
2023-10-18	74.85	74.90	74.20	74.40	180,075
2023-10-17	75.30	76.90	74.85	76.90	139,386
2023-10-16	74.75	75.60	74.75	75.60	128,303
2023-10-13	75.00	76.45	74.30	74.75	88,848
2023-10-12	78.25	78.35	75.40	76.05	18,730
2023-10-11	74.80	74.80	74.80	74.80	29,002
2023-10-10	74.60	76.55	74.60	76.55	77,390
2023-10-09	74.45	76.50	74.45	76.50	53,287
2023-10-06	76.00	76.80	74.45	74.45	80,903
2023-10-05	76.00	76.00	76.00	77.83	81,642
2023-10-04	78.15	78.15	77.98	77.98	65,663
2023-10-03	76.20	78.15	76.20	78.15	60,294
2023-10-02	76.20	76.20	76.20	76.20	82,603
2023-09-29	77.65	77.65	77.58	77.58	59,997
2023-09-28	78.05	78.40	77.10	77.65	158,530
2023-09-27	82.80	82.80	79.95	82.00	35,648
2023-09-26	80.63	81.13	80.63	81.13	42,543
2023-09-25	79.30	79.30	79.30	80.63	210,142
2023-09-22	81.08	81.30	81.08	81.30	33,717
2023-09-21	81.73	81.73	81.08	81.08	63,667
2023-09-20	83.65	83.65	81.73	81.73	74,358
2023-09-19	81.60	84.05	81.30	83.65	78,311
2023-09-18	81.20	82.88	81.20	82.88	52,516
2023-09-15	85.50	85.50	81.20	81.20	182,255
2023-09-14	81.30	83.48	81.30	83.48	70,075
2023-09-13	81.30	81.30	81.30	81.30	26,277
2023-09-12	83.30	87.25	81.55	81.55	46,796
2023-09-11	83.20	83.20	83.20	83.20	24,312
2023-09-08	84.50	86.05	84.35	84.35	52,074
2023-09-07	87.05	87.05	85.18	85.18	11,563
2023-09-06	83.90	87.05	82.90	87.05	83,869
2023-09-05	84.65	86.70	84.20	85.00	73,569
2023-09-04	85.50	85.50	85.50	85.50	10,037
2023-09-01	85.35	87.05	85.35	85.60	31,361
2023-08-31	86.50	88.05	86.50	88.05	317,903
2023-08-30	86.00	86.00	86.00	86.00	49,081
2023-08-29	86.15	88.05	86.15	88.05	47,545
2023-08-28	86.15	86.15	86.15	86.15	0
2023-08-25	85.30	86.15	85.30	86.15	24,817
2023-08-24	85.75	85.75	85.30	85.30	72,982
2023-08-23	85.70	85.70	85.70	85.70	57,313
2023-08-22	83.85	83.85	81.40	81.40	36,406
2023-08-21	86.55	86.55	84.50	84.50	32,489
2023-08-18	85.65	88.25	82.40	82.40	478,529
2023-08-17	84.90	86.93	84.90	86.93	87,331
2023-08-16	84.90	84.90	84.90	84.90	28,426
2023-08-15	87.20	87.20	85.50	85.50	54,140
2023-08-14	88.45	88.85	88.45	88.85	12,544
2023-08-11	87.40	88.35	85.80	88.35	36,862
2023-08-10	92.10	92.10	89.68	89.68	158,247
2023-08-09	92.10	92.10	92.10	92.10	987,403
2023-08-08	87.85	87.85	87.85	87.85	18,333
2023-08-07	89.80	89.80	88.75	88.75	83,359
2023-08-04	89.50	89.50	89.50	89.50	91,861
2023-08-03	91.45	92.05	91.45	92.05	306,537
2023-08-02	91.90	92.80	90.00	91.45	121,091
2023-08-01	91.00	91.00	89.90	90.70	42,264
2023-07-31	90.15	91.15	88.05	88.40	80,394
2023-07-28	92.00	92.00	92.00	92.00	54,353
2023-07-27	91.85	92.50	88.35	88.35	92,863
2023-07-26	90.70	90.70	89.20	89.20	44,764
2023-07-25	89.85	90.35	89.85	89.80	25,297
2023-07-24	89.70	89.80	88.85	90.20	99,984
2023-07-21	89.75	90.85	88.75	90.85	58,809
2023-07-20	90.55	90.55	88.05	89.65	26,513
2023-07-19	88.90	89.15	88.90	89.15	30,156
2023-07-18	87.00	87.00	87.00	87.00	23,303
2023-07-17	87.65	88.30	87.65	88.30	59,320
2023-07-14	88.50	89.00	87.00	87.65	9,260
2023-07-13	89.25	90.25	87.55	90.25	11,559
2023-07-12	87.05	90.40	87.05	90.40	33,454
2023-07-11	87.00	87.00	87.00	87.00	176,605
2023-07-10	89.15	89.15	87.70	87.70	16,367
2023-07-07	90.85	90.85	90.85	90.85	24,677
2023-07-06	87.70	87.80	87.35	87.35	36,449
2023-07-05	87.00	87.00	87.00	87.00	28,802
2023-07-04	87.85	88.75	87.85	88.15	132,171
2023-07-03	88.55	88.80	88.55	88.80	270,538
2023-06-30	89.75	89.75	86.45	88.55	100,376
2023-06-29	87.00	88.40	86.20	86.20	165,789
2023-06-28	87.58	87.58	87.33	87.33	55,129
2023-06-27	87.05	87.58	87.05	87.58	514,723
2023-06-26	86.60	87.60	86.60	87.05	80,598
2023-06-23	85.45	85.45	85.45	85.45	37,504
2023-06-22	87.40	87.40	85.45	85.75	38,917
2023-06-21	87.40	87.40	87.10	87.40	98,034
2023-06-20	88.00	88.00	86.40	87.40	172,445
2023-06-19	89.85	89.85	88.45	88.45	212,251
2023-06-16	91.20	91.20	89.05	89.05	93,614
2023-06-15	90.08	90.30	90.08	90.30	60,261
2023-06-14	87.50	90.08	87.50	90.08	115,004
2023-06-13	87.50	87.50	87.50	87.50	184,707
2023-06-12	87.50	87.50	87.50	87.50	36,050
2023-06-09	91.55	91.85	89.40	91.85	232,517
2023-06-08	91.65	92.25	91.55	91.85	111,446
2023-06-07	92.90	93.25	91.75	92.85	55,027
2023-06-06	91.90	92.95	91.65	92.95	30,050
2023-06-05	92.80	93.20	91.10	92.70	32,092
2023-06-02	92.20	92.45	90.80	92.45	61,578
2023-06-01	91.00	92.20	90.75	92.20	47,092
2023-05-31	91.90	92.30	90.75	90.85	194,358
2023-05-30	93.00	93.90	91.90	94.25	39,623
2023-05-29	94.20	94.20	94.20	94.20	0
2023-05-26	93.55	93.60	92.70	94.20	40,419
2023-05-25	93.95	96.40	93.55	93.70	57,341
2023-05-24	94.20	94.20	93.60	93.60	270,920
2023-05-23	94.55	94.55	94.55	94.50	71,738
2023-05-22	93.55	93.55	93.55	93.55	111,823
2023-05-19	93.55	93.55	93.55	93.55	64,430
2023-05-18	95.50	98.15	94.25	98.15	313,598
2023-05-17	95.85	96.40	94.20	95.50	380,528
2023-05-16	94.90	95.25	94.35	94.60	162,892
2023-05-15	94.45	95.60	94.25	95.00	183,259
2023-05-12	96.30	96.30	93.60	93.60	55,937
2023-05-11	95.05	95.05	93.55	93.55	66,536
2023-05-10	94.10	94.95	92.25	92.25	54,513
2023-05-09	94.95	95.15	93.80	93.80	62,153
2023-05-08	94.90	94.90	94.90	94.90	0
2023-05-05	94.90	94.90	94.90	94.90	72,892
2023-05-04	94.85	94.95	92.05	92.05	158,185
2023-05-03	95.35	95.35	93.90	93.90	439,875
2023-05-02	95.15	95.15	94.00	94.00	155,315
2023-05-01	95.80	95.80	95.80	95.80	0
2023-04-28	95.70	95.80	93.20	95.80	68,222
2023-04-27	96.50	97.25	96.00	96.00	1,579,344
2023-04-26	98.65	99.20	97.30	97.30	275,555
2023-04-25	98.60	99.05	98.45	99.00	31,812
2023-04-24	99.30	99.55	98.65	98.85	212,256
2023-04-21	97.55	97.55	96.48	96.48	404,672
2023-04-20	97.80	99.35	97.55	97.55	132,684
2023-04-19	99.00	99.00	97.45	97.45	69,362
2023-04-18	98.05	98.05	96.95	96.95	104,934
2023-04-17	96.65	98.20	96.65	98.05	157,348
2023-04-14	96.65	97.45	93.70	93.70	101,613
2023-04-13	97.00	97.00	96.05	94.28	64,011
2023-04-12	95.35	97.55	95.35	95.35	143,097
2023-04-11	93.75	95.30	92.45	92.45	239,982
2023-04-10	93.75	93.75	93.75	93.75	0
2023-04-07	93.75	93.75	93.75	93.75	0
2023-04-06	91.40	93.75	91.40	93.75	240,134
2023-04-05	91.05	91.80	90.20	90.20	115,644
2023-04-04	91.65	92.15	90.75	91.55	241,360
2023-04-03	90.40	91.80	90.40	90.35	88,499
2023-03-31	92.00	92.00	92.00	92.00	546,540
2023-03-30	91.64	93.00	91.64	93.00	46,477
2023-03-29	91.28	91.74	91.16	91.89	63,286
2023-03-28	90.66	91.80	90.66	90.23	29,308
2023-03-27	90.66	92.28	90.48	92.28	38,817
2023-03-24	91.06	93.00	90.18	93.00	218,278
2023-03-23	90.06	93.00	89.96	93.00	422,939
2023-03-22	89.18	90.14	89.18	90.81	87,207
2023-03-21	91.56	91.64	90.28	91.37	109,450
2023-03-20	89.18	91.24	89.18	92.07	170,722
2023-03-17	92.24	92.50	89.66	89.75	181,007
2023-03-16	90.00	92.26	89.98	92.26	107,751
2023-03-15	88.08	90.22	88.08	88.82	87,929
2023-03-14	89.18	89.98	88.82	88.82	55,367
2023-03-13	89.00	89.84	88.58	88.58	44,572
2023-03-10	91.78	91.98	89.98	91.98	19,109
2023-03-09	91.24	94.40	91.10	94.40	122,257
2023-03-08	91.06	93.70	91.06	93.70	70,120
2023-03-07	91.36	91.36	91.36	91.22	74,796
2023-03-06	90.74	91.50	90.74	91.36	48,334
2023-03-03	92.36	92.36	91.18	91.22	266,198
2023-03-02	90.72	92.00	90.72	91.42	22,550
2023-03-01	90.92	90.94	90.06	91.27	30,122
2023-02-28	91.12	91.12	89.76	90.54	110,599
2023-02-27	91.26	91.30	91.26	92.09	67,459
2023-02-24	90.94	90.94	89.14	90.74	65,143
2023-02-23	93.38	93.38	90.76	92.22	90,740
2023-02-22	92.08	92.52	92.06	92.48	72,437
2023-02-21	93.68	93.80	90.70	90.70	80,299
2023-02-20	93.56	94.32	90.20	92.00	37,656
2023-02-17	90.00	93.20	90.00	92.00	104,670
2023-02-16	89.64	92.00	87.18	87.18	194,649
2023-02-15	85.60	87.86	85.44	87.46	89,907
2023-02-14	85.40	85.54	85.22	86.53	49,635
2023-02-13	85.34	86.34	85.08	86.34	30,065
2023-02-10	86.50	86.50	85.18	85.18	46,527
2023-02-09	87.82	87.82	87.56	86.93	28,768
2023-02-08	87.70	87.82	85.98	87.69	190,670
2023-02-07	87.00	87.78	86.88	85.77	22,311
2023-02-06	87.20	89.04	87.20	89.04	41,508
2023-02-03	88.64	88.64	87.82	87.82	172,106
2023-02-02	87.50	87.50	87.50	89.84	323,212
2023-02-01	87.00	87.00	87.00	86.66	90,548
2023-01-31	86.14	86.28	84.80	84.80	56,543
2023-01-30	85.16	86.40	85.16	86.03	70,372
2023-01-27	85.60	86.12	84.00	84.00	84,689
2023-01-26	86.22	87.18	85.66	87.18	128,039
2023-01-25	86.50	86.72	85.82	86.26	39,414
2023-01-24	86.60	87.36	86.20	86.12	86,840
2023-01-23	86.90	86.90	85.84	86.41	54,918
2023-01-20	87.86	87.86	87.30	87.88	92,897
2023-01-19	87.94	88.22	87.74	88.09	41,647
2023-01-18	88.62	88.62	88.04	90.39	70,554
2023-01-17	88.46	89.76	88.46	89.18	568,321
2023-01-16	88.88	88.88	88.78	88.71	69,496
2023-01-13	88.82	89.58	88.20	88.77	27,982
2023-01-12	88.64	90.08	87.96	90.08	35,402
2023-01-11	88.06	89.46	88.06	88.26	338,721
2023-01-10	88.20	88.20	86.02	86.78	96,564
2023-01-09	87.06	87.06	86.00	86.20	58,048
2023-01-06	86.70	86.70	86.70	86.70	37,927
2023-01-05	86.74	87.24	86.30	86.20	68,246
2023-01-04	85.70	86.74	85.70	86.74	81,005
2023-01-03	85.26	85.64	85.18	85.00	65,450
2023-01-02	85.00	85.00	85.00	85.00	0
2022-12-30	85.24	85.34	83.00	85.00	24,645
2022-12-29	85.70	85.92	83.90	84.64	29,607
2022-12-28	84.78	85.68	84.78	85.00	162,974
2022-12-27	83.42	83.42	83.42	83.42	0
2022-12-26	83.42	83.42	83.42	83.42	0
2022-12-23	84.50	85.26	83.42	83.42	19,325
2022-12-22	87.08	87.42	86.10	86.50	179,100
2022-12-21	85.02	87.18	85.02	86.50	21,691
2022-12-20	85.36	86.32	84.50	85.86	150,411
2022-12-19	86.06	86.06	86.06	86.06	15,549
2022-12-16	84.72	86.16	84.54	86.04	171,601
2022-12-15	85.50	86.32	85.50	85.23	164,094
2022-12-14	85.04	87.68	85.04	87.68	52,394
2022-12-13	84.86	85.94	84.70	85.94	70,814
2022-12-12	86.90	86.90	85.66	85.66	151,578
2022-12-09	85.96	86.64	85.48	85.76	56,527
2022-12-08	87.70	87.70	84.86	84.86	98,234
2022-12-07	85.96	89.32	85.70	89.32	31,300
2022-12-06	90.20	90.20	85.96	85.96	44,866
2022-12-05	89.60	91.00	89.60	91.00	47,019
2022-12-02	89.22	90.06	87.64	89.00	725,371
2022-12-01	91.70	91.70	91.70	91.75	96,522
2022-11-30	91.10	91.26	87.88	87.88	265,719
2022-11-29	92.00	92.00	85.80	85.80	55,707
2022-11-28	93.30	93.38	92.94	93.20	255,799
2022-11-25	93.20	96.00	93.20	96.00	57,580
2022-11-24	94.78	95.08	92.00	92.00	79,008
2022-11-23	94.38	95.26	94.30	94.34	42,088
2022-11-22	93.80	94.48	90.74	92.44	191,449
2022-11-21	91.66	93.42	91.66	93.12	60,814
2022-11-18	92.42	93.14	92.42	93.14	109,210
2022-11-17	92.72	93.08	92.10	93.19	112,198
2022-11-16	92.98	93.18	92.98	93.18	279,951
2022-11-15	93.54	95.30	93.46	94.36	99,212
2022-11-14	93.98	93.98	91.00	91.00	132,467
2022-11-11	93.66	94.28	91.00	93.00	85,227
2022-11-10	88.42	93.94	88.42	92.26	358,136
2022-11-09	89.20	90.00	89.20	90.00	84,191
2022-11-08	88.42	89.22	88.20	88.50	40,890
2022-11-07	88.00	88.50	87.06	87.06	93,550
2022-11-04	86.82	87.80	86.82	87.80	65,767
2022-11-03	87.62	87.70	85.78	87.70	87,464
2022-11-02	87.18	88.06	86.74	86.74	149,232
2022-11-01	87.66	88.02	85.78	87.38	407,007
2022-10-31	88.42	88.58	87.84	89.86	78,815
2022-10-28	90.24	90.62	89.52	91.33	78,998
2022-10-27	91.44	91.94	88.70	89.52	117,492
2022-10-26	93.58	93.58	92.16	92.66	76,729
2022-10-25	90.82	93.76	90.82	93.53	113,294
2022-10-24	89.28	91.14	89.28	90.36	99,601
2022-10-21	89.28	89.28	88.80	88.91	47,340
2022-10-20	88.42	89.36	88.42	88.52	569,465
2022-10-19	89.58	90.20	88.58	88.80	54,479
2022-10-18	91.04	91.74	89.48	91.74	61,009
2022-10-17	89.46	90.96	89.46	90.90	51,552
2022-10-14	88.60	90.72	88.28	88.32	84,027
2022-10-13	87.72	87.92	86.34	87.51	99,993
2022-10-12	90.22	91.00	89.68	89.07	58,938
2022-10-11	90.28	90.28	87.82	89.20	98,729
2022-10-10	89.26	91.12	88.98	92.65	27,207
2022-10-07	90.00	90.08	89.70	89.74	195,078
2022-10-06	93.08	93.08	90.84	91.53	24,138
2022-10-05	92.20	92.42	91.00	91.00	79,620
2022-10-04	90.76	95.18	90.76	95.18	118,637
2022-10-03	91.00	91.22	88.88	90.86	47,796
2022-09-30	89.92	91.64	89.92	90.98	136,358
2022-09-29	91.10	91.10	89.82	90.28	94,743
2022-09-28	92.60	93.16	91.08	91.57	31,489
2022-09-27	94.18	94.88	92.96	93.07	28,687
2022-09-26	94.06	96.66	92.00	94.33	138,999
2022-09-23	95.28	95.58	94.04	94.06	75,980
2022-09-22	96.88	97.50	95.68	97.04	136,311
2022-09-21	94.62	96.46	94.62	94.94	40,641
2022-09-20	96.22	96.22	92.70	92.70	56,398
2022-09-19	93.78	93.78	93.78	93.78	0
2022-09-16	96.02	96.02	93.78	93.78	55,035
2022-09-15	97.20	97.30	96.66	96.70	44,345
2022-09-14	98.08	98.60	96.82	96.82	60,302
2022-09-13	100.25	101.75	99.14	99.14	34,383
2022-09-12	100.15	100.95	100.15	100.30	34,815
2022-09-09	98.94	100.40	98.94	98.08	9,973
2022-09-08	99.60	99.60	96.12	96.12	34,601
2022-09-07	100.30	100.50	99.24	98.33	39,395
2022-09-06	100.10	101.15	99.68	100.37	22,394
2022-09-05	99.10	99.80	98.12	98.13	17,250
2022-09-02	99.92	100.20	99.08	98.35	20,331
2022-09-01	102.35	102.35	98.48	101.29	37,245
2022-08-31	103.05	105.70	99.72	99.72	125,224
2022-08-30	104.45	104.90	102.35	102.35	29,440
2022-08-29	104.85	104.85	104.85	104.85	0
2022-08-26	106.15	106.15	103.95	104.85	38,317
2022-08-25	106.90	107.85	106.90	108.75	122,514
2022-08-24	104.75	107.40	104.70	105.33	55,996
2022-08-23	105.15	105.35	103.50	103.50	18,249
2022-08-22	106.05	106.05	105.25	105.45	27,005
2022-08-19	107.75	107.75	105.55	105.55	43,122
2022-08-18	107.15	107.50	104.15	104.90	23,211
2022-08-17	106.10	107.70	105.30	105.30	13,968
2022-08-16	105.80	106.10	105.10	105.95	97,382
2022-08-15	105.25	106.00	105.05	106.00	31,079
2022-08-12	104.25	105.35	104.15	104.50	51,779
2022-08-11	103.55	104.85	103.25	104.35	29,781
2022-08-10	102.45	104.00	102.05	104.00	256,270
2022-08-09	102.85	103.45	102.85	103.45	42,949
2022-08-08	102.50	103.70	100.50	103.30	45,429
2022-08-05	103.15	104.15	102.30	103.45	38,919
2022-08-04	104.35	104.35	102.80	103.63	55,024
2022-08-03	105.55	105.85	104.25	104.90	35,647
2022-08-02	103.35	105.85	103.30	105.50	56,888
2022-08-01	103.00	103.75	102.00	102.75	28,541
2022-07-29	101.30	104.70	101.30	103.00	140,916
2022-07-28	100.50	100.95	99.00	100.12	39,535
2022-07-27	99.90	101.50	99.90	100.65	116,052
2022-07-26	99.82	100.40	98.70	98.70	32,775
2022-07-25	99.02	100.35	98.74	98.74	23,331
2022-07-22	97.78	100.55	97.34	98.96	70,570
2022-07-21	97.50	98.52	95.64	95.64	69,578
2022-07-20	96.98	98.14	96.34	97.50	35,630
2022-07-19	96.46	97.56	95.70	97.56	25,711
2022-07-18	95.18	96.36	95.08	95.84	49,745
2022-07-15	93.88	95.28	93.48	95.28	33,564
2022-07-14	94.60	94.96	93.54	94.44	228,926
2022-07-13	98.30	98.30	94.72	95.54	71,003
2022-07-12	96.66	97.86	96.38	97.80	46,499
2022-07-11	96.00	97.24	95.54	95.54	58,640
2022-07-08	95.74	96.40	95.34	95.92	62,423
2022-07-07	95.96	96.54	95.48	95.50	143,575
2022-07-06	96.68	96.92	95.46	96.92	25,040
2022-07-05	96.80	98.36	95.96	96.56	94,841
2022-07-04	95.94	97.20	94.56	96.26	81,182
2022-07-01	91.14	94.54	91.14	94.10	87,340
2022-06-30	90.70	92.12	90.66	92.05	133,000
2022-06-29	92.00	92.26	90.70	92.20	84,394
2022-06-28	92.94	93.00	91.98	92.16	62,273
2022-06-27	92.64	93.62	92.46	92.60	107,057
2022-06-24	89.40	92.32	89.40	92.00	176,241
2022-06-23	89.00	89.70	88.06	89.70	23,507
2022-06-22	88.60	90.22	88.58	89.60	75,676
2022-06-21	89.50	90.90	89.34	90.40	125,962
2022-06-20	90.12	90.36	88.94	88.98	28,840
2022-06-17	89.98	91.16	89.14	90.74	75,028
2022-06-16	91.82	91.82	89.62	90.36	42,580
2022-06-15	91.54	92.44	90.74	92.10	41,075
2022-06-14	93.52	94.52	91.62	91.62	69,299
2022-06-13	91.98	93.86	91.98	92.74	72,455
2022-06-10	92.68	93.46	91.24	92.04	80,129
2022-06-09	91.92	93.64	91.60	91.98	72,938
2022-06-08	93.46	93.58	91.04	91.68	73,477
2022-06-07	94.12	94.50	92.88	94.24	75,708
2022-06-06	94.00	95.40	94.00	94.94	62,735
2022-06-03	94.38	94.38	94.38	94.38	0
2022-06-02	94.38	94.38	94.38	94.38	0
2022-06-01	96.26	96.86	93.38	94.38	98,534
2022-05-31	98.34	98.98	95.86	96.70	228,890
2022-05-30	97.82	99.34	97.72	98.70	76,225
2022-05-27	96.72	99.56	96.20	97.60	43,963
2022-05-26	96.32	96.90	95.32	96.90	22,603
2022-05-25	97.14	97.14	96.04	96.52	182,413
2022-05-24	97.34	98.86	96.66	97.76	59,094
2022-05-23	96.86	98.18	96.86	98.10	190,734
2022-05-20	94.92	96.92	94.86	96.18	62,696
2022-05-19	97.58	97.58	92.80	94.22	333,847
2022-05-18	100.75	101.10	97.58	98.50	61,325
2022-05-17	103.60	104.50	100.70	101.20	129,417
2022-05-16	103.10	103.95	100.80	102.40	85,120
2022-05-13	99.78	102.00	99.10	102.00	117,372
2022-05-12	97.86	99.08	95.76	98.22	311,415
2022-05-11	96.38	98.36	94.98	97.88	374,787
2022-05-10	95.86	97.04	95.26	95.86	49,871
2022-05-09	100.85	100.90	95.32	95.32	41,980
2022-05-06	102.45	102.85	98.28	98.30	54,556
2022-05-05	104.75	105.40	103.15	103.80	100,156
2022-05-04	101.55	104.85	101.55	104.00	158,759
2022-05-03	102.95	106.80	102.95	103.15	112,353
2022-05-02	104.60	104.60	104.60	104.60	0
2022-04-29	104.80	105.75	104.10	104.60	99,534
2022-04-28	106.30	106.30	103.80	103.85	105,471
2022-04-27	101.15	104.00	100.95	103.65	142,810
2022-04-26	102.15	102.95	99.68	99.68	135,105
2022-04-25	100.80	101.60	100.00	101.50	142,758
2022-04-22	100.95	101.85	100.45	101.45	95,980
2022-04-21	101.05	102.10	100.95	100.95	76,016
2022-04-20	101.40	102.25	100.45	100.90	106,688
2022-04-19	103.00	103.65	99.68	100.30	34,771
2022-04-18	102.20	102.20	102.20	102.20	0
2022-04-15	102.20	102.20	102.20	102.20	0
2022-04-14	100.20	102.70	100.20	102.20	30,599
2022-04-13	101.95	102.15	99.54	102.15	62,772
2022-04-12	102.30	103.15	101.50	101.90	53,803
2022-04-11	103.80	103.80	102.60	103.25	48,216
2022-04-08	101.55	103.35	101.55	103.35	26,792
2022-04-07	102.10	102.70	101.50	102.40	92,150
2022-04-06	104.10	104.15	101.55	101.55	56,462
2022-04-05	102.15	103.55	101.95	101.95	99,328
2022-04-04	102.70	103.10	100.95	101.90	23,053
2022-04-01	103.85	103.85	100.70	100.83	77,113
2022-03-31	101.65	102.25	100.85	101.30	68,724
2022-03-30	103.75	104.10	100.65	100.65	39,475
2022-03-29	101.55	104.00	100.65	103.60	493,500
2022-03-28	102.50	102.50	98.98	99.66	87,072
2022-03-25	101.95	102.35	99.96	99.96	64,892
2022-03-24	102.40	102.95	101.35	102.15	46,242
2022-03-23	103.30	103.35	100.75	101.50	176,169
2022-03-22	103.15	103.25	101.70	102.80	131,907
2022-03-21	102.65	103.85	101.85	101.85	47,123
2022-03-18	101.45	103.70	101.15	103.00	118,673
2022-03-17	101.05	102.60	100.65	100.85	82,853
2022-03-16	98.02	101.25	97.88	100.90	113,512
2022-03-15	96.78	97.40	95.52	95.52	71,633
2022-03-14	96.60	98.20	96.08	98.20	40,830
2022-03-11	95.52	96.96	94.32	96.16	87,718
2022-03-10	95.14	96.98	94.72	95.48	93,454
2022-03-09	95.34	96.06	93.74	94.70	87,288
2022-03-08	98.38	99.50	93.70	94.74	122,025
2022-03-07	98.96	100.45	96.76	100.05	173,954
2022-03-04	101.90	101.90	98.44	99.32	181,650
2022-03-03	104.30	104.55	102.20	102.50	66,546
2022-03-02	107.05	107.05	103.95	104.50	141,541
2022-03-01	105.85	107.60	104.55	106.70	129,854
2022-02-28	106.05	106.60	104.10	105.00	120,575
2022-02-25	101.90	107.50	101.15	107.50	150,706
2022-02-24	106.55	106.55	101.65	102.75	201,133
2022-02-23	108.35	108.55	106.60	106.60	122,842
2022-02-22	106.65	108.90	105.75	108.90	57,651
2022-02-21	110.55	111.85	108.45	109.18	111,997
2022-02-18	110.40	111.60	109.35	110.25	53,167
2022-02-17	109.85	110.90	108.40	109.80	119,213
2022-02-16	109.00	110.70	108.45	109.30	76,548
2022-02-15	107.25	108.65	107.25	107.60	49,120
2022-02-14	108.50	108.50	105.70	105.70	63,554
2022-02-11	107.90	109.10	107.05	108.38	145,472
2022-02-10	106.50	108.55	106.50	107.70	107,740
2022-02-09	108.00	108.10	106.65	106.65	101,519
2022-02-08	108.70	109.45	106.35	108.35	119,186
2022-02-07	108.80	109.10	107.65	108.35	56,327
2022-02-04	110.35	110.45	108.45	109.55	51,920
2022-02-03	112.00	112.00	109.55	109.75	62,564
2022-02-02	111.25	112.05	109.65	110.45	59,658
2022-02-01	112.25	112.45	111.15	111.20	46,464
2022-01-31	111.80	112.50	111.00	111.00	68,130
2022-01-28	111.65	113.05	110.45	111.45	77,539
2022-01-27	111.20	112.40	110.10	111.05	46,763
2022-01-26	111.60	111.60	110.00	110.40	41,203
2022-01-25	110.30	111.85	109.75	110.15	65,765
2022-01-24	111.30	111.65	108.25	108.25	63,377
2022-01-21	111.50	112.10	110.95	112.00	55,496
2022-01-20	112.80	116.75	111.00	116.75	69,097
2022-01-19	110.75	112.70	110.65	112.00	204,389
2022-01-18	112.20	112.20	110.30	110.70	161,600
2022-01-17	112.45	112.80	112.00	112.00	18,469
2022-01-14	113.45	113.45	112.00	113.30	17,202
2022-01-13	113.40	114.20	113.05	113.60	120,864
2022-01-12	114.90	115.10	112.00	112.00	36,125
2022-01-11	117.10	117.10	115.05	115.75	158,734
2022-01-10	116.50	117.80	115.40	115.40	81,967
2022-01-07	116.20	116.60	113.50	113.50	24,908
2022-01-06	115.60	119.80	114.85	119.80	81,345
2022-01-05	115.85	117.30	115.50	116.75	102,388
2022-01-04	114.70	116.80	114.05	114.90	154,124
2022-01-03	112.38	112.38	112.38	112.38	0
2021-12-31	113.60	114.25	113.30	112.38	4,208
2021-12-30	116.00	116.00	111.70	111.70	44,161
2021-12-29	113.35	114.60	112.80	112.80	28,516
2021-12-28	111.85	111.85	111.85	111.85	0
2021-12-27	111.85	111.85	111.85	111.85	0
2021-12-24	113.45	114.45	113.25	111.85	16,380
2021-12-23	112.40	112.90	111.60	112.90	36,938
2021-12-22	112.85	113.15	110.90	110.90	39,121
2021-12-21	112.75	113.95	111.30	113.95	37,902
2021-12-20	113.50	113.50	111.55	112.05	120,711
2021-12-17	114.55	115.05	113.90	114.50	74,405
2021-12-16	114.65	115.25	113.80	115.00	69,033
2021-12-15	113.95	114.55	113.45	114.50	87,776
2021-12-14	115.05	115.80	113.00	114.00	164,969
2021-12-13	116.20	117.00	114.20	114.20	79,889
2021-12-10	112.15	115.80	112.15	114.30	169,374
2021-12-09	110.15	114.25	110.05	114.25	182,955
2021-12-08	109.15	110.65	109.05	110.15	41,526
2021-12-07	109.90	110.60	108.85	109.40	93,676
2021-12-06	108.45	110.20	108.40	110.20	54,446
2021-12-03	108.70	109.20	108.05	108.45	86,434
2021-12-02	107.40	109.25	107.40	109.10	191,403
2021-12-01	107.75	108.60	106.65	108.55	166,199
2021-11-30	107.90	110.00	107.60	110.00	142,241
2021-11-29	108.65	109.55	108.10	108.10	261,201
2021-11-26	108.20	108.40	107.40	107.60	70,469
2021-11-25	110.95	111.00	108.95	109.80	283,830
2021-11-24	111.70	111.70	109.00	110.85	249,470
2021-11-23	115.50	115.55	113.95	115.40	87,093
2021-11-22	115.70	115.95	114.40	114.90	145,173
2021-11-19	113.90	115.80	113.75	115.80	200,003
2021-11-18	112.00	113.50	112.00	113.00	55,206
2021-11-17	114.00	114.30	112.65	114.00	77,177
2021-11-16	113.65	115.00	112.40	113.75	105,689
2021-11-15	114.80	115.00	113.90	114.70	107,568
2021-11-12	114.85	115.55	114.40	115.50	29,569
2021-11-11	115.95	116.55	114.60	114.60	46,014
2021-11-10	115.80	116.55	114.85	114.85	76,659
2021-11-09	114.65	117.55	113.75	117.55	35,387
2021-11-08	113.85	115.00	113.35	115.00	106,389
2021-11-05	115.65	115.65	113.40	114.00	37,312
2021-11-04	116.90	117.55	115.60	117.55	17,129
2021-11-03	116.20	117.75	115.50	117.00	40,265
2021-11-02	116.00	116.55	115.20	115.55	80,819
2021-11-01	115.75	116.40	112.55	112.55	22,757
2021-10-29	115.85	117.60	115.55	117.60	69,699
2021-10-28	116.90	117.30	116.25	116.75	75,865
2021-10-27	117.15	118.70	116.70	117.60	105,509
2021-10-26	116.00	116.90	115.55	116.90	84,507
2021-10-25	115.30	117.15	115.25	117.15	282,364
2021-10-22	116.20	116.20	114.90	115.50	16,838
2021-10-21	117.05	117.15	115.60	115.60	23,269
2021-10-20	114.60	116.90	113.95	116.55	72,040
2021-10-19	115.30	115.30	113.65	115.00	27,127
2021-10-18	114.45	115.00	113.45	113.85	41,577
2021-10-15	117.50	117.50	114.95	115.50	24,814
2021-10-14	117.35	117.40	116.40	117.20	85,245
2021-10-13	117.45	119.20	116.95	116.95	62,343
2021-10-12	115.55	117.85	115.40	117.45	47,289
2021-10-11	115.40	116.15	113.50	113.50	43,606
2021-10-08	116.15	116.95	115.15	116.80	72,779
2021-10-07	117.25	117.25	116.30	116.85	41,508
2021-10-06	115.90	117.00	115.15	117.00	10,712
2021-10-05	116.85	117.35	116.15	116.50	125,792
2021-10-04	116.60	117.35	115.95	116.50	18,394
2021-10-01	115.35	117.95	115.35	117.10	33,411
2021-09-30	115.80	116.60	115.20	115.85	212,025
2021-09-29	117.65	117.65	114.70	115.30	59,370
2021-09-28	116.60	116.95	115.05	115.90	34,484
2021-09-27	119.75	120.15	117.80	118.35	200,566
2021-09-24	120.35	120.35	118.20	118.20	78,087
2021-09-23	121.25	121.25	118.00	118.00	19,473
2021-09-22	128.20	128.20	120.30	122.00	28,007
2021-09-21	122.85	126.50	121.15	126.50	13,435
2021-09-20	119.00	122.20	119.00	120.35	31,993
2021-09-17	129.50	129.50	120.00	120.00	38,468
2021-09-16	122.55	125.80	121.65	125.80	22,023
2021-09-15	123.20	123.30	120.75	121.15	65,846
2021-09-14	123.20	126.25	121.65	126.25	32,005
2021-09-13	124.30	125.80	122.55	122.65	46,855
2021-09-10	125.35	125.60	123.80	125.45	26,375
2021-09-09	125.05	126.20	124.75	124.75	12,960
2021-09-08	125.65	125.80	122.45	122.45	57,519
2021-09-07	124.95	126.05	124.95	125.50	19,490
2021-09-06	124.90	125.70	124.35	125.50	24,747
2021-09-03	123.70	124.35	123.15	124.30	21,959
2021-09-02	125.00	125.80	123.80	123.80	10,653
2021-09-01	121.80	124.75	121.80	124.50	45,763
2021-08-31	120.95	124.20	120.85	123.00	17,702
2021-08-30	122.60	122.60	122.60	122.60	0
2021-08-27	122.80	123.75	122.25	122.60	6,644
2021-08-26	125.00	125.00	122.15	123.15	4,374
2021-08-25	124.80	124.80	122.40	122.40	5,731
2021-08-24	125.60	126.30	123.80	126.30	7,841
2021-08-23	125.50	126.30	124.50	124.50	4,770
2021-08-20	124.40	126.50	123.70	126.50	10,034
2021-08-19	124.30	124.50	123.30	124.15	3,833
2021-08-18	123.35	125.50	123.25	125.50	37,786
2021-08-17	123.35	123.55	122.10	122.10	33,897
2021-08-16	122.85	123.40	121.30	121.30	36,368
2021-08-13	123.75	125.90	122.60	125.90	39,860
2021-08-12	123.85	125.85	123.30	124.00	29,676
2021-08-11	124.25	124.85	122.45	122.45	133,997
2021-08-10	124.75	124.75	123.15	124.50	16,705
2021-08-09	123.75	124.10	122.50	122.50	212,326
2021-08-06	123.85	125.45	123.25	125.45	33,371
2021-08-05	124.10	124.50	123.50	123.85	4,765
2021-08-04	126.10	126.20	123.00	124.10	15,678
2021-08-03	126.00	126.30	124.80	124.80	93,560
2021-08-02	124.90	128.35	124.20	128.35	195,514
2021-07-30	126.95	128.35	124.15	124.50	548,146
2021-07-29	125.00	129.40	124.10	129.40	21,741
2021-07-28	123.65	126.00	123.15	126.00	18,149
2021-07-27	123.80	125.90	122.85	125.90	25,597
2021-07-26	123.95	124.15	122.25	123.00	32,455
2021-07-23	123.80	124.65	121.85	121.85	23,367
2021-07-22	121.45	125.45	121.05	125.45	7,601
2021-07-21	120.05	121.80	118.70	118.70	40,714
2021-07-20	120.15	121.45	120.05	120.05	49,718
2021-07-19	121.25	121.50	119.70	121.30	105,690
2021-07-16	120.80	124.05	120.80	124.05	18,903
2021-07-15	121.15	122.05	118.65	118.65	66,001
2021-07-14	121.25	121.25	120.65	121.00	15,827
2021-07-13	120.60	121.65	120.15	121.35	31,998
2021-07-12	120.45	121.00	119.55	119.80	106,999
2021-07-09	120.90	123.45	120.10	123.45	35,061
2021-07-08	122.65	122.95	120.60	122.05	35,012
2021-07-07	120.90	122.70	120.50	122.25	13,907
2021-07-06	119.50	120.85	118.80	118.80	30,406
2021-07-05	119.25	119.60	118.85	119.55	17,724
2021-07-02	118.65	119.95	116.90	116.90	52,864
2021-07-01	117.95	119.00	117.75	119.00	27,285
2021-06-30	118.55	118.55	117.10	117.10	54,247
2021-06-29	117.00	119.00	117.00	119.00	48,893
2021-06-28	118.00	118.00	117.40	117.40	56,993
2021-06-25	118.05	118.05	116.65	117.30	76,013
2021-06-24	113.15	115.95	113.15	115.95	63,680
2021-06-23	112.00	113.30	111.80	113.00	31,649
2021-06-22	110.00	113.40	107.65	112.70	89,558
2021-06-21	107.15	109.95	107.15	108.20	36,969
2021-06-18	109.70	110.30	105.35	106.30	124,901
2021-06-17	106.95	106.95	105.00	106.03	10,800
2021-06-16	107.00	107.45	106.40	107.00	31,068
2021-06-15	107.00	107.85	106.05	106.05	78,816
2021-06-14	108.40	109.00	107.85	107.90	7,700
2021-06-11	108.95	109.20	108.40	109.00	7,067
2021-06-10	108.95	110.00	108.40	110.00	35,658
2021-06-09	109.10	109.10	107.60	107.70	25,464
2021-06-08	109.60	109.80	108.85	109.40	34,943
2021-06-07	110.00	111.00	108.70	111.00	20,956
2021-06-04	110.15	110.15	108.10	108.10	48,068
2021-06-03	109.00	110.50	109.00	110.50	8,093
2021-06-02	109.20	110.25	109.00	109.80	23,445
2021-06-01	110.05	110.75	109.20	110.00	7,399
2021-05-28	112.10	112.35	110.80	110.80	99,939
2021-05-27	112.00	112.70	111.60	112.00	26,592
2021-05-26	111.20	112.60	111.20	112.45	18,123
2021-05-25	109.85	110.85	108.95	110.40	9,094
2021-05-24	110.65	110.65	109.60	110.40	5,835
2021-05-21	110.25	111.50	109.80	111.00	28,217
2021-05-20	108.70	110.50	108.25	110.20	22,449
2021-05-19	108.90	109.25	108.00	108.00	29,065
2021-05-18	109.55	109.55	108.50	108.50	155,050
2021-05-17	109.05	110.35	108.60	110.35	27,935
2021-05-14	109.30	109.30	108.15	109.00	10,319
2021-05-13	108.30	108.40	106.70	106.70	40,706
2021-05-12	109.50	109.80	108.30	109.20	97,242
2021-05-11	108.60	108.60	107.35	108.15	69,287
2021-05-10	109.90	109.90	108.10	109.00	62,680
2021-05-07	110.95	111.30	109.45	109.50	34,290
2021-05-06	110.55	111.00	109.80	111.00	8,964
2021-05-05	108.30	110.50	108.15	110.35	34,935
2021-05-04	108.95	108.95	106.90	108.30	71,662
2021-04-30	109.50	109.50	107.15	107.75	26,550
2021-04-29	109.00	109.65	108.50	109.60	41,448
2021-04-28	107.70	109.00	107.40	108.20	161,342
2021-04-27	108.75	109.10	107.65	108.10	31,790
2021-04-26	109.15	109.50	108.30	108.50	22,291
2021-04-23	108.55	109.60	107.75	109.00	21,062
2021-04-22	110.60	110.60	108.25	108.60	46,342
2021-04-21	110.55	110.90	110.05	110.45	8,702
2021-04-20	110.60	110.80	110.05	110.30	151,367
2021-04-19	109.20	111.05	109.20	110.40	161,240
2021-04-16	109.60	109.65	107.55	109.35	234,643
2021-04-15	109.45	110.85	109.20	110.40	12,028
2021-04-14	110.05	111.05	109.65	110.15	7,872
2021-04-13	110.90	111.25	109.10	109.10	8,178
2021-04-12	112.25	112.35	109.80	111.75	25,594
2021-04-09	112.45	113.30	111.85	111.85	15,010
2021-04-08	108.55	112.50	108.55	111.80	16,287
2021-04-07	109.60	110.20	108.85	110.20	22,882
2021-04-06	108.60	109.65	107.70	107.70	23,289
2021-04-01	106.85	108.40	106.80	108.15	30,525
2021-03-31	108.10	108.50	106.80	107.30	27,006
2021-03-30	110.30	110.40	108.10	108.10	27,250
2021-03-29	108.10	110.70	107.90	110.20	27,824
2021-03-26	106.50	107.80	105.70	107.20	24,793
2021-03-25	105.50	106.90	105.00	106.00	39,138
2021-03-24	106.00	106.10	105.00	105.00	29,805
2021-03-23	104.00	108.10	104.00	107.70	55,680
2021-03-22	103.30	104.20	102.10	103.80	20,998
2021-03-19	103.60	104.60	103.00	103.70	53,020
2021-03-18	103.30	103.30	100.40	103.10	199,586
2021-03-17	101.30	102.30	100.90	101.60	25,850
2021-03-16	101.40	102.10	100.80	101.40	56,895
2021-03-15	101.30	102.80	101.30	101.80	39,946
2021-03-12	102.90	103.10	101.90	101.90	56,661
2021-03-11	104.40	104.80	103.20	103.20	36,550
2021-03-10	105.10	106.40	103.50	103.50	42,890
2021-03-09	107.00	107.00	105.10	106.50	37,494
2021-03-08	105.50	106.70	104.80	105.00	43,149
2021-03-05	106.40	106.40	104.90	105.40	30,943
2021-03-04	105.60	107.00	104.20	106.30	30,469
2021-03-03	106.80	107.10	105.20	105.60	56,815
2021-03-02	104.60	108.30	103.80	107.30	164,191
2021-03-01	101.60	103.10	100.40	102.60	34,908
2021-02-26	103.60	103.60	98.85	100.30	79,712
2021-02-25	102.70	103.00	102.10	102.10	29,179
2021-02-24	104.00	104.20	102.90	103.40	79,544
2021-02-23	102.70	103.80	101.80	103.80	58,422
2021-02-22	103.20	103.40	101.50	102.90	30,730
2021-02-19	107.10	107.10	102.80	102.80	60,644
2021-02-18	105.00	105.40	103.60	105.20	23,674
2021-02-17	102.60	106.10	102.00	105.20	303,856
2021-02-16	103.90	110.70	101.70	105.40	46,291
2021-02-15	107.40	107.80	105.60	107.80	25,740
2021-02-12	109.80	110.10	106.10	108.70	43,222
2021-02-11	113.20	113.70	102.20	108.00	214,621
2021-02-10	113.60	113.80	113.10	113.30	70,924
2021-02-09	113.40	114.90	113.30	114.90	25,331
2021-02-08	115.10	115.10	113.00	113.00	12,874
2021-02-05	115.50	115.50	114.00	114.10	12,161
2021-02-04	115.40	115.50	114.20	114.60	20,025
2021-02-03	114.60	115.60	114.60	115.50	19,239
2021-02-02	113.40	114.40	112.40	114.40	51,685
2021-02-01	112.40	113.00	111.70	112.90	24,289
2021-01-29	114.20	114.20	111.70	112.10	20,572
2021-01-28	115.10	115.10	113.30	114.20	48,597
2021-01-27	113.80	116.50	113.80	115.10	38,406
2021-01-26	113.70	114.70	113.00	114.00	80,924
2021-01-25	116.00	116.00	113.00	113.70	15,303
2021-01-22	109.20	114.10	109.20	113.60	20,231
2021-01-21	113.20	114.10	112.20	114.00	9,608
2021-01-20	113.80	113.80	111.60	112.00	16,817
2021-01-19	109.20	113.90	109.20	112.90	23,678
2021-01-18	113.60	113.80	112.20	112.60	51,949
2021-01-15	114.00	114.60	113.30	114.60	45,098
2021-01-14	115.10	115.20	114.10	114.30	11,120
2021-01-13	116.40	116.90	114.90	115.45	22,569
2021-01-12	118.00	118.30	116.30	116.80	31,013
2021-01-11	117.70	118.60	117.10	118.00	30,874
2021-01-08	118.30	118.30	116.80	118.20	19,792
2021-01-07	119.50	120.00	117.40	118.30	12,982
2021-01-06	117.00	119.90	116.60	119.00	21,522
2021-01-05	121.00	121.00	116.90	118.20	30,871
2021-01-04	119.80	122.30	119.80	121.70	60,135
2020-12-31	121.10	121.70	118.40	118.40	8,519
2020-12-30	122.50	122.50	121.40	121.90	8,769
2020-12-29	116.80	122.50	116.80	122.20	72,735
2020-12-24	121.40	121.40	118.70	121.40	9,278
2020-12-23	116.90	120.80	116.90	120.00	7,458
2020-12-22	118.50	121.20	118.50	121.20	11,750
2020-12-21	119.60	120.70	118.00	119.70	31,139
2020-12-18	117.80	124.00	117.20	121.50	112,479
2020-12-17	120.60	120.80	117.30	117.60	90,756
2020-12-16	122.90	122.90	119.40	120.30	113,578
2020-12-15	121.20	121.40	119.00	119.00	20,762
2020-12-14	121.80	122.00	121.00	121.30	90,807
2020-12-11	122.90	122.90	120.00	120.80	14,852
2020-12-10	120.40	123.00	120.40	122.00	47,487
2020-12-09	120.50	120.60	118.90	119.40	12,201
2020-12-08	119.80	120.30	118.90	119.50	11,369
2020-12-07	115.90	120.40	115.90	119.20	24,131
2020-12-04	118.90	120.50	118.60	120.30	22,762
2020-12-03	119.60	119.60	117.20	119.20	18,318
2020-12-02	117.30	118.00	116.10	117.90	14,757
2020-12-01	119.00	119.20	116.40	116.40	41,116
2020-11-30	117.00	117.60	114.00	116.40	36,519
2020-11-27	114.90	116.60	113.70	115.30	42,491
2020-11-26	113.10	114.50	112.40	113.40	24,471
2020-11-25	114.80	116.20	112.40	113.70	44,261
2020-11-24	116.20	116.60	114.40	115.50	34,935
2020-11-23	119.00	119.90	115.80	116.20	60,699
2020-11-20	120.30	121.00	118.60	118.60	32,394
2020-11-19	118.00	120.10	117.60	119.40	17,321
2020-11-18	115.60	120.60	115.60	119.50	16,386
2020-11-17	121.70	121.70	117.50	118.70	55,140
2020-11-16	117.90	122.20	117.30	121.40	86,290
2020-11-13	115.50	117.90	115.50	117.80	25,903
2020-11-12	116.90	117.90	116.00	116.50	19,418
2020-11-11	115.70	121.10	115.70	118.10	75,425
2020-11-10	112.20	117.20	111.70	116.40	204,249
2020-11-09	108.30	113.40	107.60	110.90	45,741
2020-11-06	105.90	107.40	104.60	106.80	53,198
2020-11-05	107.90	108.70	105.70	105.90	49,869
2020-11-04	105.40	108.40	104.60	108.20	27,202
2020-11-03	104.90	105.20	102.00	104.50	28,185
2020-11-02	102.60	103.00	101.30	102.50	12,516
2020-10-30	101.80	103.00	101.50	102.10	26,986
2020-10-29	102.40	103.70	101.30	102.40	30,001
2020-10-28	103.90	104.10	100.20	100.80	142,404
2020-10-27	106.10	107.90	104.30	105.40	60,705
2020-10-26	108.20	108.30	107.00	107.50	19,913
2020-10-23	107.00	108.50	106.00	108.30	54,391
2020-10-22	108.20	108.40	106.70	107.20	33,694
2020-10-21	110.90	110.90	108.00	108.20	114,025
2020-10-20	109.10	112.20	109.10	110.90	30,589
2020-10-16	110.00	110.80	109.00	109.50	40,558
2020-10-15	111.40	111.40	108.90	109.90	24,038
2020-10-14	112.40	112.40	111.30	112.10	18,751
2020-10-13	111.70	112.70	111.10	112.00	87,496
2020-10-12	109.70	112.50	109.70	112.40	56,521
2020-10-09	110.00	110.80	109.70	110.00	47,849
2020-10-08	109.90	110.20	108.30	109.60	25,087
2020-10-07	111.00	111.00	108.90	109.50	115,039
2020-10-06	109.10	110.20	107.70	108.90	17,423
2020-10-05	110.20	110.60	108.40	108.80	22,546
2020-10-02	109.70	110.80	108.80	109.90	127,431
2020-10-01	110.40	110.40	108.30	109.30	32,139
2020-09-30	108.40	109.90	108.10	109.50	39,662
2020-09-29	112.30	112.80	108.50	109.00	468,576
2020-09-28	110.60	110.60	108.40	108.80	65,050
2020-09-25	110.30	110.30	108.10	110.20	152,146
2020-09-24	111.40	111.90	109.30	110.20	33,447
2020-09-23	112.60	113.00	111.30	111.90	83,029
2020-09-22	111.80	112.30	111.50	111.90	22,123
2020-09-21	113.70	113.80	111.10	111.50	22,251
2020-09-18	114.60	114.60	112.80	113.50	37,337
2020-09-17	112.40	112.60	111.30	112.20	14,053
2020-09-16	112.20	113.50	110.60	112.60	62,426
2020-09-15	113.40	113.70	112.70	113.00	172,381
2020-09-14	114.90	115.40	113.20	114.60	84,537
2020-09-11	115.70	115.70	113.00	115.00	25,910
2020-09-10	116.60	116.70	114.60	116.55	7,344
2020-09-09	114.30	117.90	114.30	116.55	10,713
2020-09-08	114.10	114.60	113.20	114.05	13,799
2020-09-07	112.90	114.00	112.40	113.85	10,503
2020-09-04	113.40	114.50	111.90	112.70	13,234
2020-09-03	113.20	115.90	113.20	113.85	16,207
2020-09-02	110.40	113.20	110.40	113.00	21,049
2020-09-01	109.90	111.30	109.60	110.50	13,535
2020-08-28	111.20	112.40	110.50	111.00	24,667
2020-08-27	111.10	113.40	110.30	110.90	30,786
2020-08-26	109.40	111.00	108.50	110.90	14,882
2020-08-25	108.50	110.00	108.50	109.15	19,221
2020-08-24	108.80	109.40	108.40	108.55	5,572
2020-08-21	107.90	109.50	107.40	108.55	7,058
2020-08-20	107.90	108.50	107.50	108.50	6,794
2020-08-19	109.90	110.00	108.00	108.50	7,547
2020-08-18	107.20	109.70	107.20	108.95	40,760
2020-08-17	108.80	110.30	107.00	110.05	18,913
2020-08-14	108.50	109.30	107.80	109.10	8,726
2020-08-13	109.10	110.00	109.00	109.35	10,362
2020-08-12	108.10	109.80	105.30	109.40	25,268
2020-08-11	107.80	108.90	107.40	107.85	15,488
2020-08-10	106.10	108.00	105.90	107.20	11,700
2020-08-07	105.40	108.40	104.90	106.85	16,127
2020-08-06	106.80	107.80	104.50	105.30	16,320
2020-08-05	109.00	109.00	106.20	106.55	14,796
2020-08-04	110.30	110.30	105.80	106.90	362,522
2020-08-03	111.40	111.80	107.60	108.65	19,926
2020-07-31	108.80	113.20	108.60	112.05	31,526
2020-07-30	111.00	111.10	108.70	110.15	15,893
2020-07-29	109.40	110.10	108.10	110.15	44,337
2020-07-28	108.90	109.40	108.10	109.20	8,719
2020-07-27	106.00	108.80	106.00	108.40	12,661
2020-07-24	107.10	108.80	106.20	108.60	16,085
2020-07-23	108.30	108.60	107.30	108.35	13,732
2020-07-22	108.40	108.60	107.20	107.55	10,288
2020-07-21	107.50	108.20	106.80	108.15	19,046
2020-07-20	108.40	108.40	107.30	107.15	4,300
2020-07-17	109.10	109.20	107.00	107.15	13,394
2020-07-16	109.00	109.20	106.40	108.90	18,524
2020-07-15	108.50	109.60	107.70	108.15	22,573
2020-07-14	107.60	108.40	105.80	108.30	25,296
2020-07-13	108.30	109.70	107.10	108.00	19,531
2020-07-10	105.90	107.90	105.90	107.85	86,854
2020-07-09	108.60	108.60	106.00	106.10	16,450
2020-07-08	109.20	109.70	107.00	107.00	11,131
2020-07-07	107.40	109.20	106.10	108.30	54,123
2020-07-06	110.00	110.00	106.40	108.95	23,800
2020-07-03	110.60	111.40	108.10	108.30	10,713
2020-07-02	110.10	110.80	109.40	110.35	30,868
2020-07-01	110.90	110.90	107.30	109.95	69,330
2020-06-30	109.00	110.00	108.30	111.15	86,031
2020-06-29	110.90	111.40	110.00	111.20	251,720
2020-06-26	111.20	112.80	110.90	110.65	13,733
2020-06-25	109.50	109.60	107.80	110.05	50,307
2020-06-24	110.50	111.60	109.50	110.65	18,725
2020-06-23	112.90	112.90	110.20	110.65	17,066
2020-06-22	111.80	111.80	109.50	110.55	14,747
2020-06-19	112.10	113.80	110.60	110.85	20,727
2020-06-18	111.20	113.00	111.20	112.45	19,942
2020-06-17	110.50	112.70	110.30	110.90	19,971
2020-06-16	111.50	113.00	111.10	110.45	24,960
2020-06-15	106.70	111.30	106.70	110.45	68,432
2020-06-12	106.30	109.80	106.20	109.25	30,951
2020-06-11	107.90	108.00	105.20	107.10	23,097
2020-06-10	109.90	110.30	108.30	108.95	50,755
2020-06-09	109.10	109.40	106.90	107.95	73,984
2020-06-08	106.40	108.00	104.30	107.50	42,381
2020-06-05	108.70	108.70	106.70	107.40	29,436
2020-06-04	107.80	109.90	106.80	109.10	60,891
2020-06-03	108.80	110.70	107.10	107.55	29,016
2020-06-02	111.60	112.40	108.20	108.45	33,169
2020-06-01	110.50	112.70	109.10	109.80	22,013
2020-05-29	108.80	109.30	107.30	109.40	30,918
2020-05-28	107.40	109.80	106.90	109.40	32,154
2020-05-27	105.40	106.30	104.50	105.50	65,154
2020-05-26	105.20	106.20	101.90	105.50	27,881
2020-05-22	102.50	102.50	101.10	102.45	10,432
2020-05-21	103.80	103.80	102.10	102.45	8,504
2020-05-20	104.50	104.50	101.80	103.60	25,590
2020-05-19	104.10	104.50	102.00	102.55	18,817
2020-05-18	102.20	104.90	102.20	103.95	25,067
2020-05-15	100.80	103.00	100.10	102.00	21,801
2020-05-14	103.20	105.20	100.30	100.50	71,567
2020-05-13	104.30	105.50	103.30	103.75	36,195
2020-05-12	104.30	104.60	102.60	104.35	29,314
2020-05-11	102.10	104.40	101.10	104.05	134,295
2020-05-07	99.95	100.90	99.90	100.50	21,463
2020-05-06	102.50	102.50	98.90	99.15	27,536
2020-05-05	102.20	102.20	98.55	99.28	31,707
2020-05-04	101.20	103.70	100.60	100.60	62,802
2020-04-30	102.00	106.20	100.10	102.35	44,208
2020-04-29	105.70	105.70	100.50	102.35	116,433
2020-04-28	103.30	105.20	101.50	103.10	45,263
2020-04-27	104.80	105.90	102.70	103.10	41,876
2020-04-24	102.40	107.00	102.10	103.70	40,568
2020-04-23	104.40	104.40	100.90	103.85	38,561
2020-04-22	104.60	106.60	104.30	104.65	115,554
2020-04-21	105.00	107.80	104.10	104.65	139,969
2020-04-20	106.00	106.80	105.10	105.85	32,673
2020-04-17	104.70	105.80	103.40	105.60	29,434
2020-04-16	100.00	103.90	98.65	103.35	44,575
2020-04-15	100.90	103.40	99.70	100.05	41,938
2020-04-14	98.80	101.70	98.25	98.05	32,080
2020-04-09	97.75	98.00	95.50	98.05	74,781
2020-04-08	95.55	96.15	94.20	94.98	40,622
2020-04-07	93.85	96.90	92.20	92.03	77,848
2020-04-06	94.15	94.15	91.05	92.43	234,732
2020-04-03	97.95	97.95	94.45	95.75	8,461
2020-04-03	97.95	97.95	91.75	92.43	43,056
2020-04-02	101.90	102.40	95.20	95.75	79,651
2020-04-02	101.90	102.40	95.30	102.00	37,473
2020-04-01	102.20	103.70	100.50	102.10	81,514
2020-04-01	102.20	103.70	100.50	105.20	25,616
2020-03-31	104.80	107.20	102.60	102.65	36,654
2020-03-30	98.40	100.20	96.70	97.30	13,396
2020-03-27	98.30	100.60	97.60	99.83	80,149
2020-03-26	95.35	97.40	94.30	97.23	29,909
2020-03-25	98.15	99.85	94.55	96.40	27,082
2020-03-24	103.00	103.90	97.75	101.40	60,767
2020-03-23	99.30	99.35	93.90	103.90	20,574
2020-03-20	111.50	114.40	103.60	107.45	19,600
2020-03-19	99.95	106.50	98.65	98.73	22,005
2020-03-18	97.15	99.25	93.30	99.23	11,920
2020-03-17	96.15	101.90	88.55	94.60	82,663
2020-03-16	94.60	96.35	91.30	99.13	16,561
2020-03-13	98.45	107.60	97.60	96.30	46,302
2020-03-12	105.40	105.40	98.30	106.00	20,497
2020-03-11	107.60	108.00	105.40	106.20	25,625
2020-03-10	111.30	112.00	106.30	109.10	93,081
2020-03-09	110.10	113.70	109.30	116.35	52,502
2020-03-06	119.00	120.40	115.50	116.35	54,670
2020-03-05	120.00	121.30	118.20	120.00	27,063
2020-03-04	118.80	119.60	117.70	118.35	61,570
2020-03-03	116.30	120.40	116.30	115.70	44,124
2020-03-02	116.80	119.00	114.70	114.95	39,821
2020-02-28	117.50	118.00	113.50	119.55	40,594
2020-02-27	124.10	124.10	118.80	123.35	39,433
2020-02-26	121.50	124.50	119.50	122.50	43,204
2020-02-25	122.30	124.00	121.10	122.90	48,892
2020-02-24	123.80	123.80	121.90	124.70	18,512
2020-02-21	124.00	125.20	123.40	124.70	21,804
2020-02-20	126.20	126.20	122.70	124.00	71,043
2020-02-19	121.50	126.40	121.20	125.35	60,497
2020-02-18	118.70	124.30	118.20	121.65	190,797
2020-02-17	117.20	117.60	116.40	117.00	13,350
2020-02-14	115.00	117.20	115.00	116.80	59,057
2020-02-13	115.40	115.90	114.80	115.35	32,866
2020-02-12	117.00	117.00	115.40	116.15	37,152
2020-02-11	116.50	117.10	116.40	116.80	15,688
2020-02-10	117.90	117.90	116.20	116.60	28,263
2020-02-07	118.20	118.60	116.50	117.65	19,721
2020-02-06	118.60	118.80	117.30	118.00	31,192
2020-02-05	116.70	118.50	116.20	118.50	24,853
2020-02-04	116.10	117.50	116.10	116.75	10,626
2020-02-03	114.90	116.30	114.90	116.35	34,175
2020-01-31	115.50	116.20	113.80	115.95	15,038
2020-01-30	116.30	117.00	115.50	115.95	12,534
2020-01-29	116.50	117.00	116.00	116.70	16,122
2020-01-28	116.70	117.10	115.60	117.00	26,338
2020-01-27	117.90	117.90	115.80	116.50	12,089
2020-01-24	116.40	118.20	116.40	117.90	22,266
2020-01-23	116.40	117.10	116.10	117.00	13,442
2020-01-22	116.00	117.80	116.00	117.00	31,180
2020-01-21	116.10	116.60	115.80	116.50	18,038
2020-01-20	115.00	118.30	115.00	117.60	37,450
2020-01-17	115.20	116.70	115.00	115.65	23,199
2020-01-16	114.70	115.10	114.20	114.50	22,701
2020-01-15	114.50	115.00	113.60	114.15	62,864
2020-01-14	114.00	115.40	113.30	114.60	31,902
2020-01-13	110.70	115.10	110.70	113.70	36,757
2020-01-10	111.80	114.90	111.80	114.80	53,520
2020-01-09	111.70	112.40	110.70	112.00	22,406
2020-01-08	111.70	112.50	110.10	110.80	33,115
2020-01-07	113.90	113.90	111.70	112.20	69,276
2020-01-06	114.00	114.00	110.00	113.15	14,508
2020-01-03	113.00	113.00	110.70	111.95	18,613
2020-01-02	110.00	112.70	109.80	111.80	16,806
2019-12-31	111.60	111.70	110.00	110.40	3,928
2019-12-30	112.60	113.20	111.70	111.95	15,851
2019-12-27	113.50	113.50	111.70	112.85	61,907
2019-12-24	112.90	113.60	112.80	113.05	2,004
2019-12-23	114.00	114.00	112.70	113.05	6,593
2019-12-20	111.80	113.70	111.20	113.05	22,084
2019-12-19	110.00	112.70	109.90	112.45	27,664
2019-12-18	110.10	111.80	110.10	110.50	35,291
2019-12-17	109.50	111.30	107.50	111.10	95,349
2019-12-16	107.90	110.20	107.10	109.80	49,698
2019-12-13	113.00	113.70	112.00	113.00	35,671
2019-12-12	113.40	113.50	112.50	113.05	57,887
2019-12-11	116.80	116.80	113.40	114.00	20,485
2019-12-10	116.30	116.70	114.30	115.85	18,541
2019-12-09	116.90	117.00	115.20	116.85	12,079
2019-12-06	116.20	117.10	116.20	117.25	8,644
2019-12-05	116.00	116.60	115.40	115.80	10,002
2019-12-04	117.70	117.70	114.80	115.80	23,905
2019-12-03	116.10	116.50	114.60	115.40	19,779
2019-11-29	114.90	116.60	114.90	116.35	14,272
2019-11-28	115.10	116.30	114.40	115.80	22,468
2019-11-27	116.10	116.70	115.30	115.90	20,881
2019-11-26	112.40	116.20	111.80	116.20	67,780
2019-11-25	112.10	112.80	111.40	111.55	43,487
2019-11-22	110.70	112.10	110.70	111.95	35,068
2019-11-21	112.00	112.40	110.60	111.40	100,245
2019-11-20	114.70	114.70	112.00	112.25	70,908
2019-11-19	117.20	118.10	115.30	115.50	41,648
2019-11-18	117.00	118.10	116.50	117.80	28,265
2019-11-15	115.30	117.20	114.80	117.15	28,350
2019-11-14	115.40	116.00	114.00	115.10	39,628
2019-11-13	116.50	116.60	114.70	115.30	57,605
2019-11-12	116.20	116.40	114.20	115.75	26,616
2019-11-11	114.60	116.40	113.60	116.10	21,164
2019-11-08	113.70	114.80	113.30	114.60	21,131
2019-11-07	115.00	116.70	113.30	113.80	56,874
2019-11-06	111.00	114.60	109.20	113.80	78,701
2019-11-05	108.90	111.30	108.60	111.00	34,334
2019-11-04	109.30	109.70	107.90	109.15	13,511
2019-11-01	108.60	109.30	108.30	108.95	18,091
2019-10-31	108.70	109.40	108.20	108.50	16,831
2019-10-30	106.70	109.30	106.40	108.80	16,005
2019-10-29	107.80	107.80	105.00	107.05	15,714
2019-10-28	109.00	109.30	107.00	107.05	19,413
2019-10-25	104.70	109.80	103.30	108.85	60,958
2019-10-24	105.10	105.10	104.10	104.80	48,831
2019-10-23	106.10	106.50	104.90	105.10	19,307
2019-10-22	105.50	105.90	103.80	105.80	212,037
2019-10-21	105.60	105.90	103.80	105.65	158,025
2019-10-18	106.50	107.20	104.00	104.15	36,224
2019-10-17	107.20	108.40	106.90	107.50	25,086
2019-10-16	108.50	108.60	106.20	107.85	52,229
2019-10-15	107.30	108.50	106.60	106.45	26,708
2019-10-14	105.00	106.50	104.10	106.45	50,375
2019-10-11	105.10	106.50	104.70	104.90	13,063
2019-10-10	106.70	106.70	104.80	106.50	15,591
2019-10-09	107.00	107.20	105.60	106.50	15,791
2019-10-08	107.80	108.80	106.20	106.35	14,725
2019-10-07	106.80	108.10	106.40	108.15	10,903
2019-10-04	105.60	106.70	105.20	106.70	12,999
2019-10-03	104.00	105.80	104.00	105.40	13,591
2019-10-02	106.60	106.80	103.80	104.05	16,225
2019-10-01	107.40	108.00	106.00	106.10	21,148
2019-09-30	105.40	107.70	105.40	107.30	20,285
2019-09-27	106.60	108.60	106.00	106.50	15,950
2019-09-26	106.10	107.00	105.80	107.05	26,815
2019-09-25	107.00	107.00	105.30	105.90	14,856
2019-09-24	105.80	106.90	105.30	106.95	37,509
2019-09-23	106.20	106.20	104.40	105.10	33,527
2019-09-20	102.00	105.40	102.00	104.35	74,807
2019-09-19	104.90	105.00	102.70	103.30	34,372
2019-09-18	106.00	106.00	104.60	105.10	28,054
2019-09-17	104.90	106.50	104.90	105.70	19,606
2019-09-16	105.50	107.50	104.50	105.95	36,818
2019-09-13	108.10	108.80	104.00	104.80	43,898
2019-09-12	108.20	109.60	106.80	107.95	33,824
2019-09-11	106.90	108.90	105.80	108.45	29,660
2019-09-10	107.50	107.50	102.30	106.70	118,593
2019-09-09	109.70	109.80	107.00	107.70	21,298
2019-09-06	109.10	110.20	109.00	109.35	16,474
2019-09-05	109.50	111.10	109.10	109.40	13,965
2019-09-04	110.00	110.00	109.00	109.50	17,596
2019-09-03	109.00	109.00	107.50	108.50	101,971
2019-08-30	106.90	108.20	106.10	108.25	13,326
2019-08-29	107.50	108.50	107.00	107.35	24,382
2019-08-28	108.10	108.40	107.40	107.35	17,785
2019-08-27	107.50	109.10	106.10	109.05	43,709
2019-08-23	108.30	108.70	107.20	107.70	5,049
2019-08-22	108.70	108.90	107.30	107.70	27,739
2019-08-21	108.00	108.40	106.30	108.35	39,499
2019-08-20	107.70	108.00	105.80	105.70	22,575
2019-08-19	106.70	107.70	106.40	107.55	23,092
2019-08-16	105.10	107.90	105.10	106.20	34,989
2019-08-15	107.00	107.50	104.70	105.55	18,973
2019-08-14	108.20	109.40	106.10	106.55	23,141
2019-08-13	109.10	109.30	107.90	108.35	31,732
2019-08-12	109.40	109.90	108.70	108.80	18,581
2019-08-09	109.60	109.70	108.10	108.55	30,635
2019-08-08	105.70	109.90	105.10	109.85	32,558
2019-08-07	102.40	103.70	102.00	103.60	25,383
2019-08-06	101.30	102.90	99.80	102.15	37,829
2019-08-05	105.00	105.00	101.10	101.15	51,097
2019-08-02	106.70	107.30	104.80	105.30	26,234
2019-08-01	105.40	106.80	105.00	105.90	18,666
2019-07-31	105.80	105.80	103.80	105.25	30,370
2019-07-30	106.70	107.20	104.20	105.45	28,436
2019-07-29	107.80	108.10	106.80	107.15	22,252
2019-07-26	108.00	108.50	107.50	108.10	17,447
2019-07-25	108.20	108.70	107.40	107.85	23,872
2019-07-24	107.00	108.40	106.60	107.90	26,715
2019-07-23	106.30	107.00	106.10	106.95	18,088
2019-07-22	106.30	107.00	106.10	106.10	10,865
2019-07-19	107.00	107.90	106.30	106.65	20,369
2019-07-18	105.10	106.80	105.10	106.75	58,556
2019-07-17	107.30	108.00	106.90	106.85	19,852
2019-07-16	107.30	108.10	106.40	107.85	27,577
2019-07-15	106.50	107.10	106.10	107.15	33,449
2019-07-12	105.80	106.50	104.90	106.15	25,745
2019-07-11	105.00	106.30	104.90	105.50	24,900
2019-07-10	106.40	106.40	103.90	104.70	75,541
2019-07-09	106.80	106.90	105.10	105.95	51,204
2019-07-08	104.30	107.00	103.50	106.85	57,813
2019-07-05	106.60	106.60	104.00	104.05	20,926
2019-07-04	106.60	106.60	104.80	105.55	25,085
2019-07-03	104.20	105.80	104.20	104.85	73,982
2019-07-02	105.90	106.10	103.70	104.25	61,877
2019-07-01	106.60	106.60	103.90	104.70	85,356
2019-06-28	105.00	105.00	104.00	104.90	84,619
2019-06-27	105.00	105.00	103.50	104.20	31,848
2019-06-26	104.60	106.30	104.60	105.75	29,192
2019-06-25	104.90	105.90	104.90	106.00	32,885
2019-06-24	105.30	106.20	104.90	105.70	50,535
2019-06-21	108.00	108.00	104.90	108.10	20,565
2019-06-20	107.50	108.40	107.30	108.10	12,519
2019-06-19	107.40	107.60	106.20	107.35	19,347
2019-06-18	106.00	108.00	106.00	107.40	24,302
2019-06-17	106.60	107.10	106.20	106.95	52,102
2019-06-14	106.10	106.70	105.50	106.35	19,124
2019-06-13	106.00	106.20	105.20	105.90	37,496
2019-06-12	106.30	106.30	105.30	105.90	13,790
2019-06-11	106.10	106.60	105.30	106.35	22,209
2019-06-10	105.90	106.40	105.00	105.80	11,938
2019-06-07	105.70	106.60	105.00	106.05	54,082
2019-06-06	105.00	105.20	103.50	104.50	72,642
2019-06-05	104.60	104.80	102.90	104.55	48,639
2019-06-04	104.20	104.90	102.80	103.45	32,340
2019-06-03	102.70	104.20	102.50	103.55	32,164
2019-05-31	103.00	103.70	102.50	104.05	28,581
2019-05-30	102.10	104.20	101.60	104.05	12,644
2019-05-29	104.20	104.40	101.70	101.90	20,555
2019-05-28	103.80	104.00	102.10	103.75	59,970
2019-05-24	104.70	104.70	102.90	103.90	18,662
2019-05-23	104.30	104.95	103.30	104.80	104,744
2019-05-22	104.00	105.00	103.90	104.40	31,711
2019-05-21	104.70	105.20	103.30	104.25	76,954
2019-05-20	106.50	106.50	103.90	105.10	30,518
2019-05-17	106.00	106.20	105.30	106.00	18,901
2019-05-16	106.00	106.70	103.80	106.35	24,397
2019-05-15	103.70	105.20	102.80	105.05	120,967
2019-05-14	102.10	103.80	101.20	103.50	29,812
2019-05-13	102.70	102.70	101.20	101.85	23,409
2019-05-10	102.00	102.50	100.90	101.80	48,679
2019-05-09	101.60	102.80	100.00	100.75	59,032
2019-05-08	101.60	102.90	101.20	102.25	39,237
2019-05-07	100.90	102.00	100.50	101.70	27,209

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