LXI.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-03-05	100.80	100.80	100.80	100.80	0
2024-03-04	101.90	101.90	98.65	100.80	26,266,512
2024-03-01	102.00	102.00	98.90	100.10	9,499,642
2024-02-29	99.00	103.90	98.70	99.05	6,629,759
2024-02-28	100.20	100.80	97.35	98.85	5,808,390
2024-02-27	101.80	102.00	100.30	100.90	19,694,722
2024-02-26	98.00	103.10	98.00	101.30	5,555,093
2024-02-23	103.60	103.60	101.00	101.80	9,833,052
2024-02-22	102.20	102.80	100.90	101.20	7,727,227
2024-02-21	102.20	103.20	101.50	101.50	11,904,353
2024-02-20	102.60	102.60	101.50	102.20	10,467,647
2024-02-19	103.90	104.00	101.00	102.20	5,328,273
2024-02-16	102.70	103.20	101.30	101.40	2,122,295
2024-02-15	102.00	102.80	100.50	101.90	2,800,461
2024-02-14	101.90	102.10	100.00	100.40	3,567,505
2024-02-13	104.90	104.90	99.30	100.20	10,182,301
2024-02-12	98.00	102.90	98.00	101.70	14,517,820
2024-02-09	104.00	104.00	100.10	100.10	2,102,675
2024-02-08	101.90	105.70	101.70	102.20	4,328,044
2024-02-07	103.80	105.50	103.00	103.90	4,414,683
2024-02-06	107.90	107.90	102.40	103.90	3,236,572
2024-02-05	106.70	106.70	102.40	102.90	4,098,087
2024-02-02	103.80	105.50	103.80	103.90	10,407,238
2024-02-01	108.00	108.00	103.20	103.60	4,227,799
2024-01-31	104.70	107.00	104.70	106.00	23,905,360
2024-01-30	106.30	106.40	104.60	105.30	5,773,207
2024-01-29	108.00	108.00	101.70	105.60	2,207,645
2024-01-26	104.50	104.50	101.70	103.50	2,420,315
2024-01-25	101.30	103.10	101.00	102.50	5,347,020
2024-01-24	100.00	103.30	100.00	102.80	5,535,362
2024-01-23	103.50	103.50	100.20	101.00	1,743,327
2024-01-22	106.80	106.80	101.90	102.00	12,794,602
2024-01-19	106.90	106.90	101.30	102.00	2,840,535
2024-01-18	100.00	103.50	100.00	102.00	3,636,839
2024-01-17	107.10	107.10	100.50	102.10	29,980,919
2024-01-16	101.90	108.30	101.90	107.10	6,210,458
2024-01-15	106.60	107.30	105.70	107.10	19,321,595
2024-01-12	104.50	106.30	103.30	106.20	31,337,001
2024-01-11	102.80	104.50	101.70	103.50	6,722,778
2024-01-10	101.90	104.00	101.90	103.00	5,612,064
2024-01-09	106.50	106.50	103.60	103.70	3,786,640
2024-01-08	103.20	104.50	100.90	104.40	3,860,212
2024-01-05	102.80	103.80	100.80	103.20	2,302,949
2024-01-04	106.80	106.80	102.30	103.50	3,864,020
2024-01-03	103.60	105.00	102.40	103.40	3,903,409
2024-01-02	103.80	104.90	103.80	104.30	2,511,946
2024-01-01	104.80	104.80	104.80	104.80	0
2023-12-29	105.20	105.50	104.10	104.80	1,148,563
2023-12-28	103.60	106.90	103.60	105.50	1,794,196
2023-12-27	105.30	106.20	103.80	105.80	1,937,727
2023-12-26	105.30	105.30	105.30	105.30	0
2023-12-25	105.30	105.30	105.30	105.30	0
2023-12-22	103.80	106.00	103.80	105.30	815,821
2023-12-21	105.30	106.10	104.60	104.80	5,388,262
2023-12-20	107.50	107.50	103.20	106.20	12,529,081
2023-12-19	104.20	105.50	102.10	102.70	10,953,723
2023-12-18	95.10	107.00	95.10	103.60	9,048,626
2023-12-15	100.60	101.80	99.35	99.50	10,465,416
2023-12-14	97.15	100.60	97.15	100.40	13,672,386
2023-12-13	90.50	93.45	90.50	92.95	20,529,298
2023-12-12	92.00	93.85	91.05	91.40	10,716,210
2023-12-11	94.00	94.00	92.10	92.85	4,049,863
2023-12-08	93.00	95.10	93.00	93.30	3,268,943
2023-12-07	94.95	95.15	93.60	94.35	11,965,567
2023-12-06	99.75	99.75	95.75	96.65	5,222,866
2023-12-05	92.00	96.80	92.00	96.55	4,450,782
2023-12-04	97.60	99.75	94.80	95.20	2,230,086
2023-12-01	97.15	97.15	93.40	96.65	4,023,278
2023-11-30	95.05	96.60	94.15	94.15	9,017,372
2023-11-29	96.35	97.75	95.00	95.40	6,727,137
2023-11-28	96.65	97.10	94.50	96.35	2,861,208
2023-11-27	94.50	97.50	94.50	97.40	1,693,327
2023-11-24	95.65	97.10	95.40	96.85	1,917,992
2023-11-23	94.70	97.30	94.70	96.85	1,831,999
2023-11-22	97.25	97.40	95.25	96.25	2,945,195
2023-11-21	97.80	99.35	94.65	95.15	2,032,971
2023-11-20	97.70	98.45	97.30	97.75	1,817,177
2023-11-17	99.80	99.80	97.00	97.55	3,748,046
2023-11-16	94.50	99.10	94.50	96.20	3,798,557
2023-11-15	103.20	103.80	98.25	98.25	6,617,092
2023-11-14	93.80	100.70	93.00	100.10	4,566,513
2023-11-13	93.75	94.70	92.85	93.10	2,083,831
2023-11-10	96.60	96.60	92.40	93.55	2,133,934
2023-11-09	92.70	94.70	91.15	94.30	2,582,607
2023-11-08	91.00	93.05	90.95	92.05	4,351,558
2023-11-07	89.90	92.95	89.90	91.05	2,735,594
2023-11-06	95.25	95.25	91.65	91.90	2,206,178
2023-11-03	94.55	96.65	94.55	95.45	2,669,687
2023-11-02	90.85	95.10	88.50	93.80	7,475,246
2023-11-01	84.10	86.85	84.10	86.50	3,665,575
2023-10-31	85.10	86.75	84.70	85.75	4,741,530
2023-10-30	82.85	86.65	82.85	84.95	872,174
2023-10-27	84.50	86.05	82.85	84.95	4,106,565
2023-10-26	84.70	85.10	82.05	84.05	3,934,026
2023-10-25	84.90	84.90	82.85	83.70	2,808,895
2023-10-24	85.95	87.60	84.90	85.15	4,369,031
2023-10-23	84.80	84.80	82.50	84.00	3,003,987
2023-10-20	83.00	85.30	83.00	84.80	3,898,429
2023-10-19	86.65	87.95	84.70	84.70	4,967,552
2023-10-18	91.50	91.50	88.40	88.50	5,951,985
2023-10-17	88.55	91.25	88.40	90.90	5,560,936
2023-10-16	90.05	90.05	88.50	88.65	2,343,542
2023-10-13	90.00	92.35	89.80	89.80	3,406,869
2023-10-12	95.40	95.40	91.00	91.25	3,154,540
2023-10-11	90.00	92.70	90.00	92.35	2,433,187
2023-10-10	85.75	91.85	85.75	90.85	3,007,057
2023-10-09	91.20	91.20	89.05	89.70	2,188,594
2023-10-06	92.60	92.60	87.85	89.80	2,174,879
2023-10-05	88.95	88.95	87.00	88.20	1,948,323
2023-10-04	86.00	89.15	86.00	87.05	2,941,364
2023-10-03	91.20	91.20	86.25	86.25	2,914,327
2023-10-02	95.80	95.80	88.70	89.00	1,845,622
2023-09-29	90.75	92.60	90.10	90.80	3,885,750
2023-09-28	88.35	90.00	88.35	88.40	3,243,400
2023-09-27	96.50	96.50	89.50	90.00	5,368,962
2023-09-26	93.65	93.65	91.70	91.80	4,161,074
2023-09-25	92.10	93.20	90.95	93.00	3,559,768
2023-09-22	91.90	93.90	91.90	92.75	4,775,573
2023-09-21	87.90	94.30	87.90	93.90	4,020,013
2023-09-20	94.60	94.60	90.90	92.20	4,104,874
2023-09-19	88.00	90.40	88.00	89.80	1,510,672
2023-09-18	88.00	91.15	88.00	89.00	8,082,887
2023-09-15	97.00	97.00	91.20	91.60	5,569,488
2023-09-14	89.10	93.55	89.10	93.45	3,397,706
2023-09-13	87.90	94.20	87.90	93.60	4,515,639
2023-09-12	91.15	92.85	91.15	92.50	2,966,723
2023-09-11	94.65	94.65	91.65	91.80	1,530,668
2023-09-08	92.35	92.35	91.50	91.80	1,710,987
2023-09-07	87.90	92.35	87.90	91.75	2,737,075
2023-09-06	90.00	92.90	90.00	92.30	2,111,570
2023-09-05	95.50	95.50	90.60	90.95	5,770,860
2023-09-04	93.05	94.05	91.40	91.85	2,621,587
2023-09-01	92.80	93.35	91.65	92.15	2,316,370
2023-08-31	94.10	95.30	92.80	93.40	4,073,824
2023-08-30	88.50	94.15	88.50	93.15	2,401,468
2023-08-29	91.30	93.45	91.30	92.90	15,203,914
2023-08-28	90.60	90.60	90.60	90.60	0
2023-08-25	93.00	93.00	90.25	90.60	2,003,998
2023-08-24	91.05	92.95	91.05	91.20	3,678,746
2023-08-23	92.20	92.20	87.75	89.75	2,221,550
2023-08-22	87.90	88.00	85.80	87.25	2,275,671
2023-08-21	86.50	88.65	85.05	85.05	3,456,213
2023-08-18	90.50	90.50	87.40	88.20	5,348,919
2023-08-17	91.65	91.65	90.25	90.45	2,629,536
2023-08-16	91.80	91.80	90.20	91.05	2,012,871
2023-08-15	93.05	93.50	90.70	91.45	3,554,913
2023-08-14	91.75	94.60	91.75	93.45	2,546,590
2023-08-11	95.80	96.15	93.50	93.55	6,236,174
2023-08-10	98.80	98.80	94.65	95.80	4,285,542
2023-08-09	96.75	96.75	93.05	94.35	2,076,212
2023-08-08	98.80	98.80	94.05	94.10	6,890,583
2023-08-07	94.55	95.40	94.25	94.45	3,199,747
2023-08-04	98.20	98.20	92.95	94.55	2,546,514
2023-08-03	92.40	94.20	92.20	93.80	1,439,526
2023-08-02	92.80	93.35	92.10	93.25	3,231,270
2023-08-01	95.25	95.35	93.70	93.85	3,078,657
2023-07-31	94.65	95.85	94.15	95.15	3,399,980
2023-07-28	95.90	95.90	93.65	94.95	2,508,085
2023-07-27	96.40	96.65	94.85	95.20	2,747,271
2023-07-26	94.40	95.95	94.25	95.45	3,769,675
2023-07-25	94.50	95.35	94.10	95.30	6,652,474
2023-07-24	94.20	96.70	94.15	95.00	3,399,172
2023-07-21	91.75	96.55	91.75	95.85	3,493,641
2023-07-20	96.00	99.15	95.55	96.50	13,356,563
2023-07-19	93.10	96.90	93.10	96.55	5,709,432
2023-07-18	89.00	91.55	89.00	91.20	3,884,429
2023-07-17	90.50	90.50	89.30	89.85	4,193,144
2023-07-14	90.75	91.00	89.90	90.55	2,572,459
2023-07-13	87.90	90.35	87.90	90.25	5,979,308
2023-07-12	84.80	89.20	83.95	88.95	5,549,971
2023-07-11	82.60	84.30	82.60	84.30	2,576,698
2023-07-10	83.15	84.65	82.50	82.75	4,370,972
2023-07-07	83.50	84.10	82.35	83.25	4,794,860
2023-07-06	87.60	87.60	83.80	83.95	4,806,095
2023-07-05	87.55	88.75	86.65	87.00	3,334,213
2023-07-04	86.95	88.55	86.95	87.90	2,961,594
2023-07-03	87.10	87.50	85.95	86.60	6,209,463
2023-06-30	90.55	90.55	85.80	86.10	6,102,967
2023-06-29	87.05	87.20	85.65	86.25	3,411,701
2023-06-28	85.00	88.50	85.00	87.80	6,624,184
2023-06-27	84.10	87.05	84.10	85.95	11,134,187
2023-06-26	84.70	84.85	83.70	84.80	5,387,568
2023-06-23	86.40	87.50	84.20	84.25	6,187,783
2023-06-22	88.05	88.70	86.60	87.10	6,910,838
2023-06-21	91.00	91.05	88.20	88.80	6,156,480
2023-06-20	93.70	94.10	91.65	91.65	5,660,567
2023-06-19	95.90	95.90	94.00	94.45	2,898,933
2023-06-16	94.55	96.35	94.55	95.85	9,222,097
2023-06-15	99.00	99.00	94.90	94.95	5,327,313
2023-06-14	99.45	100.70	98.85	98.85	6,021,671
2023-06-13	101.50	101.90	99.20	99.90	4,261,687
2023-06-12	102.60	103.20	101.90	102.70	5,449,038
2023-06-09	101.20	102.70	100.60	102.30	4,649,746
2023-06-08	98.35	101.60	98.35	101.60	4,294,329
2023-06-07	97.40	101.80	97.40	100.40	3,412,367
2023-06-06	100.30	101.20	99.25	100.90	9,512,283
2023-06-05	99.50	101.40	99.50	100.30	2,907,344
2023-06-02	98.65	101.20	98.65	101.00	3,160,037
2023-06-01	98.20	98.75	97.50	98.55	4,766,150
2023-05-31	97.80	98.90	97.50	98.20	5,400,804
2023-05-30	98.50	99.60	97.80	98.80	8,489,201
2023-05-29	98.30	98.30	98.30	98.30	0
2023-05-26	101.00	101.00	98.00	98.30	4,251,377
2023-05-25	101.80	102.10	98.55	98.55	3,740,259
2023-05-24	101.00	101.80	100.70	101.20	5,904,779
2023-05-23	101.20	103.30	100.80	103.20	5,062,759
2023-05-22	102.60	102.60	101.00	101.30	3,934,751
2023-05-19	99.50	103.50	99.50	102.40	8,001,909
2023-05-18	105.00	105.30	102.30	103.00	4,503,304
2023-05-17	104.00	105.20	103.80	105.00	4,902,170
2023-05-16	106.00	106.30	104.80	105.90	10,189,029
2023-05-15	103.20	105.10	102.70	105.10	3,406,570
2023-05-12	103.70	104.00	102.70	102.70	3,281,036
2023-05-11	104.00	104.00	102.80	103.80	4,601,581
2023-05-10	102.40	103.20	101.40	102.50	3,787,344
2023-05-09	103.00	103.00	100.50	101.40	4,268,172
2023-05-08	103.30	103.30	103.30	103.30	0
2023-05-05	101.00	104.40	101.00	103.30	5,555,996
2023-05-04	105.00	105.00	101.30	102.70	4,912,720
2023-05-03	106.00	106.00	102.90	103.00	4,014,096
2023-05-02	104.70	105.30	103.40	103.40	3,194,302
2023-05-01	105.40	105.40	105.40	105.40	0
2023-04-28	103.50	105.80	103.20	105.40	3,989,045
2023-04-27	103.30	103.60	102.00	103.60	3,058,891
2023-04-26	101.40	103.90	101.40	103.20	6,619,687
2023-04-25	103.00	103.00	101.50	102.50	6,425,792
2023-04-24	105.00	105.00	102.10	102.60	4,492,645
2023-04-21	100.90	102.60	100.90	102.00	3,177,932
2023-04-20	100.00	103.70	100.00	101.70	3,005,190
2023-04-19	102.00	102.50	100.70	101.40	8,549,144
2023-04-18	106.00	106.00	103.00	103.40	5,842,443
2023-04-17	104.60	105.10	104.50	104.70	4,353,698
2023-04-14	102.50	105.30	102.50	104.80	4,812,510
2023-04-13	100.60	103.00	100.60	102.50	9,615,371
2023-04-12	101.60	103.00	100.80	101.70	6,021,318
2023-04-11	100.50	102.00	100.20	101.00	3,407,554
2023-04-10	100.50	100.50	100.50	100.50	0
2023-04-07	100.50	100.50	100.50	100.50	0
2023-04-06	97.60	100.50	97.05	100.50	3,423,605
2023-04-05	99.80	100.00	96.70	97.35	11,982,061
2023-04-04	98.85	100.20	98.85	99.95	5,994,981
2023-04-03	98.30	99.60	98.30	99.20	3,839,746
2023-03-31	96.80	99.00	96.80	98.40	4,567,617
2023-03-30	95.90	98.30	95.90	97.90	5,305,041
2023-03-29	94.10	95.90	94.10	95.70	4,888,423
2023-03-28	97.50	97.50	93.00	94.10	6,385,905
2023-03-27	97.50	97.50	95.20	95.40	6,161,342
2023-03-24	98.20	98.20	95.30	95.50	4,336,150
2023-03-23	97.40	98.50	96.60	97.40	8,339,208
2023-03-22	101.00	101.00	96.90	97.20	6,926,503
2023-03-21	100.00	100.20	99.00	99.10	5,651,558
2023-03-20	98.30	99.70	96.30	99.30	6,169,031
2023-03-17	100.40	101.40	98.50	98.80	14,704,320
2023-03-16	102.20	103.20	99.60	100.60	6,681,399
2023-03-15	101.20	102.80	100.20	101.40	8,455,127
2023-03-14	102.00	103.60	101.20	102.40	13,184,645
2023-03-13	103.20	103.80	100.60	100.80	8,595,151
2023-03-10	104.20	104.40	101.60	103.00	7,378,872
2023-03-09	107.40	107.40	104.00	104.60	12,459,599
2023-03-08	108.80	108.80	106.00	107.20	8,769,228
2023-03-07	110.60	112.00	108.60	108.60	6,593,500
2023-03-06	109.20	111.00	109.00	111.00	3,759,433
2023-03-03	110.60	110.80	109.40	109.40	3,525,971
2023-03-02	110.80	112.20	110.40	110.40	4,917,099
2023-03-01	113.00	113.00	110.80	111.00	6,639,261
2023-02-28	115.40	115.40	112.00	113.20	3,644,875
2023-02-27	115.80	115.80	112.20	113.40	2,924,832
2023-02-24	117.00	117.00	112.20	112.60	3,465,681
2023-02-23	113.40	114.20	113.40	114.00	7,085,205
2023-02-22	115.00	115.40	112.60	114.00	9,077,111
2023-02-21	114.40	117.00	114.40	115.80	4,365,933
2023-02-20	114.20	116.60	114.20	116.60	9,455,665
2023-02-17	115.60	117.20	114.60	116.60	9,994,877
2023-02-16	115.00	117.00	115.00	116.60	12,276,028
2023-02-15	115.00	117.70	115.00	116.80	8,454,169
2023-02-14	114.00	117.60	114.00	116.60	4,885,014
2023-02-13	114.40	116.40	112.80	116.20	3,384,334
2023-02-10	114.80	115.40	113.20	114.20	5,277,173
2023-02-09	116.80	116.80	114.60	115.40	5,797,749
2023-02-08	113.20	114.80	113.20	113.80	7,033,975
2023-02-07	114.20	115.40	112.00	112.80	7,479,598
2023-02-06	119.40	119.40	113.20	115.20	5,221,233
2023-02-03	121.00	121.00	115.80	116.60	2,832,124
2023-02-02	113.00	118.60	111.40	118.60	6,127,932
2023-02-01	112.80	114.20	110.40	110.60	3,874,070
2023-01-31	116.80	116.80	112.60	112.60	4,155,891
2023-01-30	116.20	116.40	114.80	116.20	2,873,084
2023-01-27	118.60	118.60	116.00	117.20	2,538,588
2023-01-26	118.60	118.60	115.60	116.60	3,433,787
2023-01-25	115.60	116.60	115.40	116.40	2,231,834
2023-01-24	118.00	118.40	116.00	116.00	2,172,050
2023-01-23	118.00	118.00	116.20	117.20	2,811,333
2023-01-20	114.20	117.20	113.80	116.80	4,116,612
2023-01-19	118.00	118.00	113.60	114.20	3,110,916
2023-01-18	118.20	119.00	116.40	116.40	4,836,668
2023-01-17	118.60	118.80	117.40	118.00	5,184,395
2023-01-16	120.00	120.00	117.40	118.60	2,919,471
2023-01-13	118.00	119.60	117.20	118.00	2,905,881
2023-01-12	116.00	118.80	116.00	118.40	2,935,358
2023-01-11	114.40	117.80	114.20	117.60	4,603,142
2023-01-10	117.00	117.00	114.40	115.20	3,458,078
2023-01-09	115.40	116.60	114.40	115.60	3,355,993
2023-01-06	116.60	116.60	115.00	115.40	4,972,722
2023-01-05	117.00	117.00	114.60	116.00	3,745,886
2023-01-04	114.80	116.80	114.40	115.80	6,516,380
2023-01-03	112.40	116.80	112.40	114.60	5,138,421
2023-01-02	112.60	112.60	112.60	112.60	0
2022-12-30	113.80	115.00	112.60	112.60	1,846,974
2022-12-29	112.40	114.60	111.40	114.20	2,077,920
2022-12-28	113.00	114.80	112.60	113.00	3,384,224
2022-12-27	113.80	113.80	113.80	113.80	0
2022-12-26	113.80	113.80	113.80	113.80	0
2022-12-23	113.40	115.00	113.00	113.80	1,481,635
2022-12-22	112.40	114.60	112.40	113.60	4,037,893
2022-12-21	111.00	115.20	111.00	114.40	5,182,648
2022-12-20	115.00	115.00	111.40	112.40	4,550,558
2022-12-19	112.20	114.60	111.20	113.80	3,693,500
2022-12-16	117.80	117.80	112.20	112.40	9,140,441
2022-12-15	115.60	118.80	115.60	117.20	5,302,816
2022-12-14	114.00	117.80	114.00	116.80	6,897,016
2022-12-13	117.00	118.00	113.80	116.60	7,933,861
2022-12-12	116.20	116.80	114.20	114.80	2,252,024
2022-12-09	114.00	116.80	114.00	116.20	4,027,242
2022-12-08	118.00	118.80	116.00	116.00	5,844,582
2022-12-07	119.00	119.00	117.40	118.20	4,910,600
2022-12-06	117.20	118.40	116.00	117.40	5,163,449
2022-12-05	120.00	120.00	115.20	117.80	4,980,074
2022-12-02	114.00	117.20	113.60	115.00	14,064,531
2022-12-01	117.00	117.00	113.40	113.80	5,123,844
2022-11-30	118.40	119.00	113.20	114.40	17,117,218
2022-11-29	116.20	118.80	115.00	116.40	5,073,427
2022-11-28	122.80	123.20	117.00	117.20	12,028,066
2022-11-25	128.00	128.00	119.20	120.80	7,377,488
2022-11-24	121.00	126.40	121.00	124.40	5,457,152
2022-11-23	128.40	128.40	123.20	125.40	5,145,235
2022-11-22	126.40	127.20	125.40	126.40	2,943,481
2022-11-21	125.40	127.20	124.40	126.40	3,629,809
2022-11-18	127.20	127.20	123.80	125.80	3,094,376
2022-11-17	123.20	124.80	122.80	124.00	2,937,218
2022-11-16	126.00	126.00	121.80	123.20	3,030,922
2022-11-15	126.60	127.80	125.40	125.80	5,726,530
2022-11-14	125.60	126.40	123.40	125.40	4,984,018
2022-11-11	127.00	128.00	124.80	125.20	8,159,060
2022-11-10	118.00	126.60	118.00	126.40	9,125,421
2022-11-09	120.60	121.40	118.40	121.20	3,605,816
2022-11-08	124.60	124.60	119.60	121.20	6,670,419
2022-11-07	125.00	125.00	121.00	122.20	9,045,195
2022-11-04	125.00	125.00	120.00	121.80	8,885,719
2022-11-03	125.00	125.00	118.40	121.80	3,608,887
2022-11-02	123.60	124.00	121.60	123.00	2,721,086
2022-11-01	122.60	125.00	122.60	123.80	6,797,128
2022-10-31	123.60	123.60	121.00	121.80	6,429,314
2022-10-28	123.40	124.00	121.60	123.80	7,842,096
2022-10-27	123.00	125.40	123.00	124.00	6,385,929
2022-10-26	123.60	124.60	122.80	123.00	6,934,395
2022-10-25	118.20	124.60	116.40	124.60	18,509,702
2022-10-24	115.00	118.80	115.00	118.00	7,233,503
2022-10-21	115.00	118.20	115.00	116.00	3,326,965
2022-10-20	115.60	118.80	114.80	118.40	9,249,034
2022-10-19	118.00	119.80	115.00	115.00	4,003,493
2022-10-18	122.00	122.80	120.00	120.00	6,646,145
2022-10-17	115.00	121.80	115.00	121.80	11,841,182
2022-10-14	118.20	120.00	117.20	118.40	5,501,991
2022-10-13	116.80	120.60	115.20	117.20	4,975,217
2022-10-12	116.00	118.00	113.00	116.80	3,706,009
2022-10-11	118.00	119.00	116.40	117.20	2,536,871
2022-10-10	122.00	122.00	118.20	119.40	4,077,655
2022-10-07	122.40	122.40	120.00	120.40	3,617,093
2022-10-06	119.40	123.40	119.40	122.40	8,382,864
2022-10-05	125.40	125.40	119.00	120.60	3,306,550
2022-10-04	128.00	128.00	123.00	124.60	5,155,986
2022-10-03	123.00	125.00	121.60	124.20	6,982,395
2022-09-30	116.00	126.20	116.00	124.00	8,176,453
2022-09-29	123.00	123.00	116.80	118.80	7,083,658
2022-09-28	117.40	123.60	111.40	122.80	9,748,826
2022-09-27	125.00	127.00	116.60	117.20	8,802,368
2022-09-26	126.00	127.40	124.60	126.60	11,567,960
2022-09-23	132.40	132.40	126.00	127.60	10,434,675
2022-09-22	141.00	141.00	131.80	131.80	5,760,244
2022-09-21	138.00	142.40	137.20	141.00	5,621,705
2022-09-20	152.00	152.00	138.00	138.40	4,350,024
2022-09-19	147.40	147.40	147.40	147.40	0
2022-09-16	147.20	149.00	146.20	147.40	22,927,846
2022-09-15	147.80	148.20	146.60	148.20	4,699,182
2022-09-14	152.00	152.00	147.40	147.40	11,570,719
2022-09-13	153.80	153.80	149.60	150.80	3,257,770
2022-09-12	151.80	154.00	151.00	154.00	4,820,248
2022-09-09	150.40	152.20	150.40	151.00	2,854,749
2022-09-08	150.40	150.80	148.60	150.00	3,380,597
2022-09-07	148.00	150.80	148.00	150.40	3,549,590
2022-09-06	150.00	152.00	149.20	150.00	9,653,087
2022-09-05	147.60	149.20	146.20	148.00	5,040,430
2022-09-02	145.60	147.80	145.00	147.80	6,048,496
2022-09-01	146.40	146.80	144.40	145.20	8,853,512
2022-08-31	148.40	149.00	145.80	147.20	6,827,231
2022-08-30	147.00	149.80	145.60	148.60	16,421,295
2022-08-29	147.00	147.00	147.00	147.00	0
2022-08-26	145.80	147.20	145.80	147.00	2,486,297
2022-08-25	146.00	147.00	145.40	146.60	5,479,910
2022-08-24	146.60	146.60	144.20	145.40	5,219,473
2022-08-23	147.80	147.80	146.40	146.40	3,344,332
2022-08-22	148.60	148.60	147.20	148.00	1,819,952
2022-08-19	148.00	149.20	147.00	148.40	3,522,662
2022-08-18	148.00	148.60	147.40	148.20	1,967,917
2022-08-17	148.00	151.20	147.40	147.40	3,418,920
2022-08-16	152.00	152.00	150.00	150.80	2,188,082
2022-08-15	151.20	151.60	150.60	151.20	2,306,241
2022-08-12	149.80	151.40	149.40	150.80	2,598,128
2022-08-11	152.00	154.00	149.80	149.80	6,211,965
2022-08-10	150.60	153.20	148.60	152.00	3,291,251
2022-08-09	147.00	152.00	147.00	149.60	8,639,422
2022-08-08	148.60	150.60	148.20	150.60	2,716,376
2022-08-05	146.40	149.40	146.40	148.40	10,016,361
2022-08-04	146.40	148.20	146.40	147.40	12,687,049
2022-08-03	148.00	148.00	146.60	147.60	4,869,550
2022-08-02	150.00	150.00	145.80	147.40	5,213,464
2022-08-01	146.60	148.80	146.60	146.80	4,949,848
2022-07-29	150.00	150.00	147.60	148.40	4,165,237
2022-07-28	148.00	148.20	146.40	147.40	5,047,610
2022-07-27	150.80	150.80	147.40	147.40	9,388,300
2022-07-26	150.20	150.60	149.40	150.00	5,264,391
2022-07-25	149.00	150.40	147.20	149.80	5,839,158
2022-07-22	147.20	148.80	146.40	148.40	20,531,908
2022-07-21	148.00	149.20	146.20	147.00	15,697,829
2022-07-20	147.20	148.80	147.20	148.00	7,095,986
2022-07-19	146.00	146.80	145.40	146.60	5,919,708
2022-07-18	146.00	146.80	144.60	145.60	2,826,803
2022-07-15	145.00	146.00	144.00	145.20	5,285,507
2022-07-14	148.00	148.00	143.80	144.60	9,343,814
2022-07-13	147.60	148.00	146.00	147.80	13,279,312
2022-07-12	147.00	147.80	144.00	147.40	8,684,533
2022-07-11	147.20	147.20	142.80	144.40	6,491,517
2022-07-08	144.60	147.40	144.20	146.40	111,835,542
2022-07-07	141.40	146.60	141.20	145.20	20,064,683
2022-07-06	140.80	142.00	139.60	140.20	2,852,922
2022-07-05	142.00	142.20	138.60	138.60	17,140,675
2022-07-04	139.60	142.20	139.60	141.00	6,733,468
2022-07-01	142.40	142.40	139.60	141.80	4,685,780
2022-06-30	145.00	145.20	140.80	142.40	8,895,231
2022-06-29	144.80	145.60	143.20	145.00	10,185,660
2022-06-28	142.80	145.80	142.20	145.00	8,862,258
2022-06-27	139.00	142.80	138.20	142.20	6,944,270
2022-06-24	140.00	140.00	136.80	138.20	4,917,243
2022-06-23	136.00	138.20	135.00	137.80	4,676,804
2022-06-22	137.00	139.80	135.60	138.20	7,222,539
2022-06-21	138.80	139.20	136.60	137.40	2,057,125
2022-06-20	139.80	141.20	135.20	138.00	3,988,004
2022-06-17	142.40	143.00	139.40	139.80	29,339,166
2022-06-16	144.00	144.00	140.20	140.60	5,382,974
2022-06-15	143.20	144.20	142.60	143.20	7,813,395
2022-06-14	143.00	143.60	141.00	142.60	6,241,597
2022-06-13	140.40	143.40	140.40	141.60	5,030,421
2022-06-10	145.40	145.40	142.60	143.00	12,483,359
2022-06-09	143.00	147.00	143.00	146.20	16,383,426
2022-06-08	145.00	145.80	143.60	143.80	4,871,805
2022-06-07	145.00	146.20	144.20	145.80	2,746,406
2022-06-06	144.80	145.80	143.20	145.40	4,798,862
2022-06-03	143.80	143.80	143.80	143.80	0
2022-06-02	143.80	143.80	143.80	143.80	0
2022-06-01	145.00	145.60	143.60	143.80	7,391,418
2022-05-31	145.60	145.60	143.40	144.40	6,713,907
2022-05-30	148.00	148.00	144.00	145.60	5,884,850
2022-05-27	148.00	148.00	142.60	144.20	2,698,710
2022-05-26	144.40	144.60	142.80	144.20	4,904,114
2022-05-25	145.00	145.60	143.40	145.00	2,583,514
2022-05-24	145.00	145.40	143.20	144.40	2,268,227
2022-05-23	144.00	145.20	142.80	144.20	4,192,697
2022-05-20	140.00	142.00	138.80	141.20	3,090,012
2022-05-19	140.20	140.40	136.00	139.40	2,114,182
2022-05-18	143.00	144.60	139.80	140.80	6,652,516
2022-05-17	144.00	145.40	143.80	144.20	13,562,187
2022-05-16	141.00	145.60	141.00	145.40	3,458,746
2022-05-13	136.80	141.80	136.80	141.80	5,225,180
2022-05-12	138.40	138.40	133.80	136.80	3,827,340
2022-05-11	142.00	142.20	134.40	137.00	5,589,460
2022-05-10	140.40	143.80	139.80	142.20	2,462,776
2022-05-09	143.20	144.00	139.60	140.00	2,224,635
2022-05-06	146.00	146.20	143.40	143.80	1,894,590
2022-05-05	143.80	147.80	143.80	147.00	1,510,192
2022-05-04	148.00	148.00	144.00	144.00	2,212,777
2022-05-03	149.40	149.40	147.20	147.20	2,134,574
2022-05-02	148.20	148.20	148.20	148.20	0
2022-04-29	149.80	150.20	148.20	148.20	1,646,448
2022-04-28	150.60	150.60	148.20	149.60	1,453,906
2022-04-27	148.00	149.60	148.00	148.80	1,878,843
2022-04-26	150.40	150.40	149.20	150.00	2,011,770
2022-04-25	147.60	150.00	147.60	149.60	3,009,418
2022-04-22	148.20	151.00	148.20	150.20	1,621,944
2022-04-21	148.00	151.00	148.00	150.60	2,302,681
2022-04-20	149.40	150.20	148.60	148.80	1,293,492
2022-04-19	151.00	152.00	148.60	149.20	2,136,795
2022-04-18	150.00	150.00	150.00	150.00	0
2022-04-15	150.00	150.00	150.00	150.00	0
2022-04-14	148.20	150.00	148.00	150.00	2,019,395
2022-04-13	148.00	148.80	146.60	148.00	2,669,703
2022-04-12	151.00	151.00	147.60	147.60	1,280,650
2022-04-11	151.00	151.00	149.60	150.60	1,910,818
2022-04-08	151.60	152.00	150.20	150.20	1,773,974
2022-04-07	150.00	151.20	149.80	150.80	3,170,925
2022-04-06	150.00	150.00	148.00	150.00	2,736,797
2022-04-05	147.40	149.20	147.00	149.20	3,818,160
2022-04-04	150.60	150.60	147.60	147.60	2,053,145
2022-04-01	148.20	150.60	148.20	149.80	4,343,441
2022-03-31	150.00	150.00	147.80	148.00	2,016,345
2022-03-30	149.80	149.80	148.20	148.80	1,300,381
2022-03-29	149.20	149.80	148.40	149.40	4,662,661
2022-03-28	149.00	149.00	148.00	148.40	1,423,684
2022-03-25	145.80	149.00	145.80	148.60	2,748,521
2022-03-24	146.00	147.20	145.00	146.20	6,064,339
2022-03-23	146.60	148.40	146.40	147.00	3,341,983
2022-03-22	145.80	147.80	145.00	147.40	3,467,826
2022-03-21	144.80	146.80	144.40	145.40	3,342,598
2022-03-18	146.00	146.00	142.00	142.00	27,704,452
2022-03-17	145.00	146.00	144.00	145.00	2,805,392
2022-03-16	144.00	145.60	143.80	144.40	4,858,835
2022-03-15	144.40	144.40	142.40	143.20	2,424,477
2022-03-14	141.00	144.40	141.00	143.60	3,461,964
2022-03-11	140.00	143.60	140.00	142.00	3,220,379
2022-03-10	140.00	142.00	139.20	141.00	3,501,153
2022-03-09	135.20	139.60	135.20	139.20	2,871,570
2022-03-08	133.00	137.20	133.00	136.20	6,610,985
2022-03-07	135.00	135.60	132.40	133.60	3,936,635
2022-03-04	137.40	138.60	135.40	136.40	3,558,184
2022-03-03	139.00	140.00	137.60	138.00	2,819,827
2022-03-02	138.60	139.40	137.60	139.00	3,231,550
2022-03-01	139.00	139.40	137.40	137.40	2,100,346
2022-02-28	138.00	139.00	137.80	138.60	3,919,951
2022-02-25	135.00	138.20	135.00	138.20	5,745,699
2022-02-24	135.00	136.40	133.40	135.20	2,359,264
2022-02-23	139.00	139.00	136.80	137.20	3,197,654
2022-02-22	137.60	138.60	136.00	137.40	5,342,493
2022-02-21	136.80	140.40	136.80	138.00	8,445,476
2022-02-18	136.40	137.40	136.00	136.00	2,388,232
2022-02-17	139.00	139.00	136.40	136.80	4,758,611
2022-02-16	138.40	139.40	138.40	138.60	13,274,986
2022-02-15	141.00	141.20	138.60	138.60	5,010,492
2022-02-14	142.00	142.80	140.80	140.80	14,937,800
2022-02-11	143.00	143.40	141.60	142.20	5,322,464
2022-02-10	143.20	143.80	142.80	142.80	9,142,608
2022-02-09	143.00	144.80	143.00	144.40	2,044,576
2022-02-08	144.60	144.60	143.00	143.40	1,771,831
2022-02-07	146.00	146.00	143.40	143.40	2,886,650
2022-02-04	146.60	148.00	144.40	144.60	2,326,732
2022-02-03	146.60	147.40	145.80	146.60	1,862,091
2022-02-02	146.60	147.00	145.80	146.20	1,159,461
2022-02-01	147.00	147.40	145.40	146.00	8,175,717
2022-01-31	146.60	147.00	145.20	147.00	1,796,464
2022-01-28	146.80	146.80	144.80	146.00	3,023,072
2022-01-27	145.00	146.20	143.60	145.40	1,531,668
2022-01-26	144.40	147.20	144.20	145.80	1,698,439
2022-01-25	145.20	146.40	144.60	145.20	1,583,013
2022-01-24	146.80	146.80	143.80	145.60	2,079,727
2022-01-21	145.80	147.60	145.80	146.80	2,620,914
2022-01-20	145.00	147.00	145.00	146.80	3,967,619
2022-01-19	148.00	148.00	146.00	146.40	2,063,818
2022-01-18	148.40	148.40	145.40	147.60	2,219,952
2022-01-17	152.00	153.40	151.20	152.40	1,384,108
2022-01-14	149.00	151.20	149.00	150.40	1,601,162
2022-01-13	147.60	151.20	147.40	149.80	2,680,868
2022-01-12	144.00	148.00	144.00	147.60	2,388,673
2022-01-11	147.00	147.40	144.40	146.00	2,318,718
2022-01-10	144.20	147.00	143.60	146.60	1,394,714
2022-01-07	143.60	144.40	142.60	143.40	917,068
2022-01-06	144.40	145.40	143.60	144.40	1,033,793
2022-01-05	146.20	147.80	144.20	144.60	1,086,051
2022-01-04	145.40	148.60	145.40	147.40	2,355,543
2022-01-03	145.00	145.00	145.00	145.00	0
2021-12-31	146.40	146.40	144.60	145.00	944,646
2021-12-30	147.80	148.60	146.80	147.00	2,394,173
2021-12-29	145.00	149.40	144.80	148.00	3,031,640
2021-12-28	146.00	146.00	146.00	146.00	0
2021-12-27	146.00	146.00	146.00	146.00	0
2021-12-24	145.20	146.80	145.20	146.00	653,242
2021-12-23	145.20	145.20	144.00	144.60	1,544,077
2021-12-22	143.60	145.60	143.60	144.80	2,295,047
2021-12-21	144.80	145.20	143.80	144.00	1,764,367
2021-12-20	143.80	145.20	143.40	144.00	2,187,424
2021-12-17	144.00	145.20	143.80	145.00	3,122,268
2021-12-16	148.40	148.40	143.60	143.60	2,009,605
2021-12-15	147.20	148.40	145.00	146.60	1,886,899
2021-12-14	145.00	149.00	145.00	146.20	7,526,795
2021-12-13	145.00	146.60	144.40	145.00	1,808,954
2021-12-10	148.00	148.00	145.80	146.00	992,629
2021-12-09	147.40	148.80	146.60	147.00	1,522,081
2021-12-08	148.00	150.40	147.40	148.20	1,551,950
2021-12-07	149.00	149.40	147.80	148.20	1,390,361
2021-12-06	147.40	149.00	146.80	148.20	790,973
2021-12-03	146.00	148.00	145.80	146.80	2,336,764
2021-12-02	145.80	146.00	144.60	145.40	1,643,381
2021-12-01	149.20	149.20	147.20	147.20	984,148
2021-11-30	149.20	150.20	146.80	147.80	2,312,543
2021-11-29	152.80	152.80	149.40	149.40	1,070,592
2021-11-26	151.60	152.60	150.60	150.60	1,014,604
2021-11-25	153.20	155.00	152.60	153.80	2,093,316
2021-11-24	147.40	155.60	147.40	153.00	4,114,514
2021-11-23	147.20	149.00	147.20	147.40	1,112,885
2021-11-22	148.00	148.60	146.80	148.20	3,111,836
2021-11-19	147.00	148.00	146.40	147.40	2,279,511
2021-11-18	144.40	146.80	144.20	146.80	1,113,341
2021-11-17	146.00	146.00	143.40	144.00	1,670,661
2021-11-16	146.00	146.40	144.40	145.00	730,261
2021-11-15	146.20	147.40	146.00	146.00	817,560
2021-11-12	146.00	147.20	145.80	146.00	846,398
2021-11-11	144.00	147.20	144.00	146.60	1,114,496
2021-11-10	143.00	145.60	143.00	144.60	2,053,706
2021-11-09	145.60	146.20	143.60	143.60	1,175,353
2021-11-08	146.00	146.80	145.00	145.80	687,835
2021-11-05	146.40	146.80	145.20	146.20	717,187
2021-11-04	145.80	147.40	145.00	146.80	909,900
2021-11-03	144.60	145.40	143.60	144.20	859,218
2021-11-02	144.00	145.60	143.20	145.40	918,919
2021-11-01	146.00	146.60	144.20	144.20	1,065,435
2021-10-29	146.40	147.40	145.20	146.80	1,357,427
2021-10-28	147.80	147.80	146.00	147.00	994,382
2021-10-27	148.00	149.40	147.60	148.60	1,475,761
2021-10-26	146.60	148.40	146.00	148.00	965,511
2021-10-25	145.00	146.40	144.60	146.20	896,982
2021-10-22	147.00	147.20	145.00	145.60	764,493
2021-10-21	144.40	148.20	144.40	147.40	2,206,234
2021-10-20	146.80	147.20	144.40	146.20	1,599,404
2021-10-19	147.20	148.00	144.60	146.80	1,912,328
2021-10-18	145.20	148.00	145.00	148.00	2,497,570
2021-10-15	145.00	145.20	143.60	145.20	1,165,244
2021-10-14	142.00	144.80	141.20	144.40	1,518,583
2021-10-13	143.20	143.20	141.00	141.80	3,660,164
2021-10-12	141.00	143.00	141.00	142.20	958,130
2021-10-11	141.00	142.80	141.00	142.20	2,125,651
2021-10-08	139.80	141.80	139.60	141.20	1,350,678
2021-10-07	139.00	140.20	138.40	139.80	1,816,612
2021-10-06	138.80	139.40	137.40	138.60	1,270,363
2021-10-05	138.40	140.40	138.40	139.80	3,245,667
2021-10-04	139.80	140.00	138.00	138.40	779,552
2021-10-01	137.40	140.20	136.20	140.20	1,165,827
2021-09-30	142.00	142.20	137.40	137.40	1,933,838
2021-09-29	145.00	145.80	142.80	143.00	919,600
2021-09-28	147.00	147.00	143.60	144.40	1,297,432
2021-09-27	141.00	146.60	141.00	146.20	2,244,381
2021-09-24	143.00	143.60	141.00	141.60	1,129,867
2021-09-23	145.40	146.20	143.40	143.40	1,813,350
2021-09-22	142.80	145.20	142.80	144.80	977,825
2021-09-21	144.00	144.00	141.40	142.00	1,501,472
2021-09-20	144.40	145.20	142.40	142.80	1,087,777
2021-09-17	143.60	145.00	143.60	144.00	10,284,939
2021-09-16	143.40	145.40	143.00	144.60	1,705,995
2021-09-15	145.00	145.60	143.00	143.00	926,496
2021-09-14	143.60	145.00	143.20	144.80	889,133
2021-09-13	146.40	146.40	144.20	144.40	3,139,449
2021-09-10	146.40	146.40	144.60	144.60	924,410
2021-09-09	145.60	147.20	144.60	146.00	1,313,677
2021-09-08	147.00	147.00	143.60	145.40	2,034,105
2021-09-07	147.00	147.80	146.00	146.80	4,804,906
2021-09-06	149.60	149.60	147.20	147.40	1,140,600
2021-09-03	147.00	149.20	147.00	149.00	1,635,612
2021-09-02	150.00	150.00	147.80	148.00	978,644
2021-09-01	149.40	149.80	148.00	149.60	992,486
2021-08-31	147.60	150.00	147.60	149.20	1,652,362
2021-08-30	149.00	149.00	149.00	149.00	0
2021-08-27	146.80	149.00	146.80	149.00	768,941
2021-08-26	147.60	148.40	146.80	147.00	797,483
2021-08-25	147.20	150.00	146.60	148.60	1,308,356
2021-08-24	148.00	148.00	146.20	147.20	781,790
2021-08-23	148.00	148.80	145.40	147.80	1,088,766
2021-08-20	144.00	147.80	143.20	147.80	2,358,212
2021-08-19	143.00	144.20	142.60	143.40	956,724
2021-08-18	145.00	145.00	143.20	143.80	1,009,261
2021-08-17	143.60	144.60	143.40	144.00	1,099,216
2021-08-16	143.20	144.60	143.20	144.00	633,176
2021-08-13	143.80	144.80	142.00	143.80	923,829
2021-08-12	143.40	144.00	142.80	142.80	650,815
2021-08-11	144.40	144.40	143.40	143.40	496,436
2021-08-10	144.80	145.00	143.60	144.00	817,265
2021-08-09	145.60	146.80	143.60	143.60	836,435
2021-08-06	143.60	146.40	143.60	145.60	702,244
2021-08-05	143.00	146.40	143.00	146.40	788,305
2021-08-04	143.00	145.20	143.00	144.40	665,857
2021-08-03	143.80	144.60	143.00	143.60	796,188
2021-08-02	142.00	145.40	142.00	143.80	481,939
2021-07-30	142.40	144.40	142.40	144.20	905,574
2021-07-29	142.00	143.80	141.40	142.60	825,275
2021-07-28	143.00	144.40	142.60	143.20	691,956
2021-07-27	143.40	144.60	143.00	143.60	1,843,636
2021-07-26	144.60	144.60	143.40	143.40	676,340
2021-07-23	145.40	145.80	144.40	144.40	835,592
2021-07-22	145.00	145.40	144.00	144.60	545,132
2021-07-21	143.80	145.00	143.60	144.60	1,070,180
2021-07-20	143.40	144.80	142.40	142.80	2,046,943
2021-07-19	143.40	143.80	142.00	143.40	1,075,547
2021-07-16	142.60	145.20	142.60	144.40	951,178
2021-07-15	142.80	144.40	141.40	144.40	1,581,219
2021-07-14	144.40	144.40	142.00	142.80	770,258
2021-07-13	145.40	145.80	143.40	144.60	1,461,967
2021-07-12	143.00	145.80	142.80	145.00	1,719,621
2021-07-09	141.60	143.00	141.40	143.00	1,081,592
2021-07-08	142.20	143.00	141.00	141.80	1,380,143
2021-07-07	142.20	144.40	142.00	142.00	2,001,852
2021-07-06	141.00	142.60	141.00	142.20	2,027,995
2021-07-05	140.80	144.00	140.80	141.00	5,122,757
2021-07-02	141.00	141.00	139.00	141.00	3,461,064
2021-07-01	133.80	141.20	133.80	141.00	12,994,150
2021-06-30	134.40	134.80	133.20	133.20	1,321,443
2021-06-29	135.00	135.00	134.00	134.00	959,334
2021-06-28	136.60	136.60	134.80	135.00	1,308,519
2021-06-25	136.20	136.60	135.60	136.60	1,723,623
2021-06-24	135.80	136.40	135.00	135.40	2,050,853
2021-06-23	144.00	145.00	143.60	144.40	683,844
2021-06-22	141.40	144.80	141.40	144.60	903,203
2021-06-21	141.00	142.60	141.00	141.60	903,728
2021-06-18	142.20	143.00	141.60	142.20	4,491,229
2021-06-17	143.00	144.80	141.40	142.00	1,477,766
2021-06-16	147.20	147.60	143.20	143.20	1,121,169
2021-06-15	147.80	149.40	145.80	145.80	1,709,232
2021-06-14	144.00	148.00	144.00	148.00	1,512,811
2021-06-11	146.00	146.00	143.20	145.00	1,413,246
2021-06-10	146.00	146.80	144.40	145.20	2,017,775
2021-06-09	143.40	146.20	143.20	145.20	1,224,959
2021-06-08	141.20	143.60	141.20	143.20	2,088,214
2021-06-07	140.60	141.80	139.60	141.60	1,330,325
2021-06-04	141.40	141.60	139.40	140.20	1,168,953
2021-06-03	143.00	143.00	140.60	140.60	994,386
2021-06-02	139.00	143.00	139.00	142.80	1,581,140
2021-06-01	138.40	140.00	137.40	140.00	1,381,946
2021-05-28	139.00	139.20	137.40	137.40	758,982
2021-05-27	138.80	139.20	138.20	138.80	2,537,498
2021-05-26	136.00	138.40	135.20	137.80	1,035,648
2021-05-25	139.00	139.00	133.80	133.80	2,384,981
2021-05-24	138.00	139.00	137.60	138.40	653,278
2021-05-21	136.40	138.00	135.40	137.40	1,366,596
2021-05-20	138.20	138.40	136.40	136.40	954,859
2021-05-19	134.80	140.40	134.80	138.00	1,983,147
2021-05-18	136.00	136.40	135.00	136.00	1,555,891
2021-05-17	136.00	136.00	135.00	135.80	1,218,790
2021-05-14	134.20	136.60	134.20	135.20	712,298
2021-05-13	132.60	135.80	131.60	134.40	952,054
2021-05-12	133.00	133.40	132.20	133.40	984,257
2021-05-11	135.00	135.40	132.20	132.20	817,325
2021-05-10	135.00	137.00	134.80	135.80	953,065
2021-05-07	134.60	136.20	134.40	134.60	634,396
2021-05-06	134.80	136.00	134.60	135.00	892,589
2021-05-05	137.40	138.20	134.00	134.20	1,316,464
2021-05-04	136.00	138.40	135.80	138.20	1,660,670
2021-04-30	134.20	137.40	134.00	136.60	2,397,438
2021-04-29	132.80	135.00	132.80	134.20	2,060,493
2021-04-28	133.40	133.40	132.40	132.60	1,687,271
2021-04-27	132.00	133.40	131.60	132.60	2,018,733
2021-04-26	130.80	132.80	130.40	132.80	1,526,053
2021-04-23	131.20	131.60	130.60	131.40	753,569
2021-04-22	131.00	132.00	130.80	132.00	806,525
2021-04-21	131.60	131.60	131.00	131.00	1,020,936
2021-04-20	133.20	133.20	129.20	131.00	1,939,105
2021-04-19	133.20	133.20	131.40	132.20	1,533,766
2021-04-16	132.00	133.00	131.40	131.80	1,613,414
2021-04-15	132.00	132.20	130.80	131.80	1,620,990
2021-04-14	130.00	131.80	129.40	130.60	1,018,181
2021-04-13	128.60	130.20	126.80	130.20	1,131,652
2021-04-12	127.60	128.40	126.60	127.80	919,078
2021-04-09	128.00	128.00	127.00	127.60	875,731
2021-04-08	128.00	128.00	126.80	127.60	1,117,734
2021-04-07	129.00	129.00	126.00	126.60	964,772
2021-04-06	129.00	129.00	126.20	126.20	801,361
2021-04-01	125.00	128.40	125.00	125.60	1,275,288
2021-03-31	125.00	126.20	125.00	126.00	1,040,106
2021-03-30	123.40	125.80	123.20	125.60	1,918,607
2021-03-29	124.00	124.40	121.20	124.40	1,166,772
2021-03-26	124.00	124.00	121.00	121.60	928,778
2021-03-25	125.00	125.00	120.20	120.80	881,078
2021-03-24	123.20	123.20	121.80	122.40	620,587
2021-03-23	124.00	124.80	121.60	122.00	826,381
2021-03-22	125.00	125.00	122.80	123.60	703,158
2021-03-19	126.00	126.00	121.60	122.40	1,725,596
2021-03-18	125.60	125.60	123.00	123.00	620,912
2021-03-17	123.00	125.60	123.00	125.00	1,239,861
2021-03-16	123.00	127.20	123.00	125.40	1,721,129
2021-03-15	125.00	125.00	124.40	125.00	987,301
2021-03-12	124.20	125.20	123.20	124.60	1,217,491
2021-03-11	125.40	125.80	123.40	124.00	1,047,527
2021-03-10	124.40	125.40	123.20	125.20	473,228
2021-03-09	126.60	126.60	124.40	124.40	565,164
2021-03-08	126.00	126.00	124.20	124.20	583,931
2021-03-05	125.00	126.20	124.20	125.00	1,215,132
2021-03-04	126.00	127.00	125.20	126.00	570,024
2021-03-03	126.00	127.40	124.80	126.00	937,355
2021-03-02	127.80	127.80	124.00	125.60	920,210
2021-03-01	127.80	127.80	124.80	125.60	789,038
2021-02-26	125.00	127.00	123.20	127.00	1,415,202
2021-02-25	126.20	127.80	125.20	126.00	1,934,222
2021-02-24	126.20	127.60	125.40	127.40	1,396,667
2021-02-23	125.00	127.00	125.00	125.60	2,606,907
2021-02-22	126.60	126.60	125.00	125.60	410,222
2021-02-19	125.80	127.60	125.00	126.20	435,430
2021-02-18	127.20	128.40	126.20	127.00	969,167
2021-02-17	128.40	129.00	126.60	127.80	673,541
2021-02-16	128.00	129.20	126.40	127.40	567,116
2021-02-15	127.80	130.00	125.60	128.40	508,602
2021-02-12	126.80	127.80	126.00	127.00	539,671
2021-02-11	126.00	126.40	125.00	126.40	492,327
2021-02-10	127.00	127.00	125.00	125.80	1,358,418
2021-02-09	125.00	126.60	123.80	126.40	654,013
2021-02-08	125.00	125.00	122.40	125.00	1,742,870
2021-02-05	123.00	124.20	122.80	123.80	702,257
2021-02-04	123.20	124.00	122.40	123.20	460,137
2021-02-03	123.80	125.00	123.20	123.60	574,470
2021-02-02	123.40	124.80	122.20	124.00	388,843
2021-02-01	122.60	125.80	122.60	124.00	992,727
2021-01-29	126.00	126.00	123.00	125.00	1,043,555
2021-01-28	122.20	125.20	121.80	125.00	727,119
2021-01-27	123.00	126.60	122.60	123.00	579,657
2021-01-26	121.00	125.60	120.80	125.60	853,134
2021-01-25	122.00	122.00	118.80	121.40	649,958
2021-01-22	121.00	121.20	119.20	120.00	616,516
2021-01-21	122.00	122.00	119.60	120.00	544,301
2021-01-20	120.00	121.20	119.20	120.20	1,407,090
2021-01-19	120.80	120.80	118.60	119.80	676,370
2021-01-18	119.00	119.60	116.40	118.60	557,721
2021-01-15	121.00	121.00	115.00	116.00	494,535
2021-01-14	121.00	121.40	117.40	118.00	526,972
2021-01-13	120.60	121.60	118.80	118.80	802,659
2021-01-12	122.60	122.60	119.00	121.00	501,705
2021-01-11	122.40	122.40	119.00	119.00	714,004
2021-01-08	123.00	126.40	120.60	120.80	560,438
2021-01-07	123.00	123.00	121.00	122.60	437,152
2021-01-06	123.00	123.00	120.00	122.20	521,100
2021-01-05	118.00	123.00	118.00	123.00	608,292
2021-01-04	120.00	121.80	119.20	120.00	396,596
2020-12-31	118.60	119.00	118.40	119.00	54,369
2020-12-30	119.80	119.80	118.60	119.60	298,247
2020-12-29	118.00	121.00	116.80	119.80	648,127
2020-12-24	116.00	117.00	115.00	117.00	172,729
2020-12-23	114.40	116.00	113.00	115.80	485,749
2020-12-22	118.00	118.00	113.80	113.80	549,822
2020-12-21	116.20	117.00	113.80	115.60	794,141
2020-12-18	118.00	119.40	116.80	116.80	912,935
2020-12-17	120.00	120.00	118.60	119.40	648,934
2020-12-16	118.80	119.80	118.40	119.40	967,262
2020-12-15	118.80	118.80	117.40	118.80	612,740
2020-12-14	116.00	119.00	116.00	117.20	698,631
2020-12-11	117.00	119.80	116.00	117.00	545,766
2020-12-10	119.80	119.80	117.00	117.80	759,786
2020-12-09	119.80	119.80	117.40	117.40	1,298,742
2020-12-08	118.00	119.00	117.60	119.00	806,082
2020-12-07	120.60	120.60	117.80	118.80	690,208
2020-12-04	120.00	120.20	119.00	120.00	1,074,997
2020-12-03	117.60	119.40	117.00	118.80	698,335
2020-12-02	118.80	120.80	118.80	119.20	1,120,036
2020-12-01	117.00	120.00	115.80	120.00	1,545,512
2020-11-30	118.80	118.80	114.60	114.60	1,175,902
2020-11-27	118.00	120.00	116.00	116.00	2,520,097
2020-11-26	118.00	121.00	118.00	119.00	3,242,549
2020-11-25	121.80	121.80	118.40	120.20	719,331
2020-11-24	122.00	122.00	120.00	120.00	853,326
2020-11-23	121.60	123.20	120.00	120.00	1,274,016
2020-11-20	120.00	121.40	119.20	119.80	430,118
2020-11-19	120.00	123.60	120.00	120.60	644,684
2020-11-18	122.60	122.80	120.20	121.00	629,968
2020-11-17	122.00	123.20	120.00	121.20	700,539
2020-11-16	123.80	124.00	121.20	122.40	720,668
2020-11-13	124.00	125.40	122.60	122.60	684,862
2020-11-12	125.60	126.40	123.80	125.00	1,000,731
2020-11-11	117.60	125.80	117.60	124.40	1,585,556
2020-11-10	116.00	119.00	115.40	119.00	1,308,354
2020-11-09	113.00	116.40	111.60	116.00	1,556,858
2020-11-06	115.80	115.80	111.60	111.60	671,919
2020-11-05	113.80	115.80	111.80	114.00	3,697,610
2020-11-04	111.00	113.80	111.00	113.20	712,847
2020-11-03	109.00	113.00	108.80	112.40	454,376
2020-11-02	108.20	109.00	107.20	108.60	559,083
2020-10-30	107.00	109.40	107.00	109.40	351,971
2020-10-29	108.80	110.40	107.00	107.40	484,762
2020-10-28	110.00	110.80	107.40	107.60	664,277
2020-10-27	114.60	115.20	110.00	110.00	452,408
2020-10-26	113.00	116.00	113.00	114.80	470,508
2020-10-23	115.00	116.60	113.80	114.60	3,511,737
2020-10-22	112.80	114.20	111.80	114.00	982,446
2020-10-21	111.80	113.00	110.60	112.80	888,741
2020-10-20	109.00	115.00	106.00	111.00	4,046,777
2020-10-16	110.00	110.00	104.40	105.60	600,135
2020-10-15	108.20	108.60	106.60	108.00	812,889
2020-10-14	108.80	109.60	108.00	108.80	488,181
2020-10-13	109.60	109.60	107.40	108.60	983,066
2020-10-12	112.20	112.20	109.80	111.40	653,596
2020-10-09	111.40	112.80	109.80	110.00	321,074
2020-10-08	110.60	112.80	109.00	111.40	404,562
2020-10-07	110.60	112.60	110.00	110.00	780,461
2020-10-06	111.40	112.60	110.40	111.80	679,490
2020-10-05	109.80	111.00	108.80	110.40	918,109
2020-10-02	108.00	109.00	107.60	108.00	537,985
2020-10-01	109.20	110.00	108.00	108.20	603,248
2020-09-30	110.60	111.00	108.00	108.00	997,960
2020-09-29	112.80	112.80	110.20	110.20	1,090,684
2020-09-28	110.00	113.80	109.60	112.80	545,238
2020-09-25	109.00	110.00	108.20	108.60	514,448
2020-09-24	109.40	112.60	109.00	109.80	736,460
2020-09-23	113.80	113.80	110.20	111.00	565,976
2020-09-22	111.40	112.80	111.00	111.80	858,815
2020-09-21	110.80	112.40	110.60	111.20	974,929
2020-09-18	112.20	114.00	110.00	112.00	964,269
2020-09-17	110.00	115.20	110.00	114.20	688,104
2020-09-16	110.60	112.60	110.60	111.40	954,738
2020-09-15	110.60	114.00	109.40	112.00	2,371,444
2020-09-14	111.20	111.20	107.60	110.40	1,024,404
2020-09-11	108.60	110.20	108.00	108.60	658,869
2020-09-10	112.60	112.60	107.40	109.10	284,342
2020-09-09	110.60	111.40	108.60	109.10	490,740
2020-09-08	111.80	112.40	108.20	112.10	919,185
2020-09-07	112.20	114.00	109.80	111.40	501,342
2020-09-04	112.20	115.00	108.20	108.60	155,878
2020-09-03	115.00	117.00	112.60	113.30	1,023,922
2020-09-02	113.40	115.20	111.60	113.20	540,601
2020-09-01	116.40	116.40	109.40	112.10	531,400
2020-08-28	109.00	117.00	109.00	112.70	633,359
2020-08-27	110.00	113.20	110.00	112.50	389,659
2020-08-26	111.60	114.00	111.60	112.60	441,633
2020-08-25	110.20	112.00	110.00	111.50	736,590
2020-08-24	112.40	112.40	108.80	110.80	460,682
2020-08-21	107.60	110.60	106.20	109.80	476,529
2020-08-20	104.60	108.00	104.60	107.30	412,969
2020-08-19	111.00	111.00	104.00	104.30	281,588
2020-08-18	106.00	110.80	106.00	107.50	355,750
2020-08-17	106.00	109.80	106.00	109.50	276,499
2020-08-14	107.40	110.00	107.00	108.30	341,713
2020-08-13	108.60	110.00	108.60	109.60	358,670
2020-08-12	109.80	110.00	106.80	108.10	412,236
2020-08-11	109.20	110.00	108.80	109.40	382,006
2020-08-10	107.60	110.00	107.40	108.10	784,256
2020-08-07	107.20	108.00	107.20	107.90	571,015
2020-08-06	107.80	108.00	105.20	107.80	1,083,689
2020-08-05	108.80	109.00	107.80	107.90	551,970
2020-08-04	108.80	109.00	105.40	108.80	273,313
2020-08-03	105.00	109.00	102.20	108.30	560,767
2020-07-31	106.40	107.80	105.40	106.30	6,807,772
2020-07-30	104.60	109.00	104.60	108.10	75,653
2020-07-29	103.20	109.00	103.20	108.10	388,460
2020-07-28	103.60	105.80	102.20	104.90	520,263
2020-07-27	106.40	107.40	102.20	104.10	375,509
2020-07-24	107.20	108.20	106.00	106.60	394,864
2020-07-23	107.00	109.00	106.40	107.40	318,860
2020-07-22	109.00	109.20	107.00	107.50	370,131
2020-07-21	112.00	112.00	107.00	107.80	473,548
2020-07-20	108.80	112.00	107.40	108.80	546,507
2020-07-17	109.00	111.00	107.20	108.80	431,233
2020-07-16	109.20	112.00	109.20	110.30	471,510
2020-07-15	111.20	113.40	109.00	110.70	270,675
2020-07-14	110.60	111.20	107.00	110.50	491,725
2020-07-13	114.00	114.00	109.00	110.10	456,772
2020-07-10	109.80	115.60	109.60	113.50	596,488
2020-07-09	112.40	114.00	111.00	112.20	501,314
2020-07-08	113.00	114.40	111.60	112.00	424,877
2020-07-07	114.40	116.60	112.80	113.40	922,345
2020-07-06	116.40	116.80	112.00	115.20	433,405
2020-07-03	113.60	115.80	113.00	113.40	386,942
2020-07-02	120.00	120.00	113.00	113.70	839,462
2020-07-01	115.20	119.80	110.20	117.50	471,093
2020-06-30	114.20	114.20	110.80	115.00	310,840
2020-06-29	113.20	115.20	109.60	115.10	217,622
2020-06-26	119.00	119.00	114.80	117.90	165,121
2020-06-25	114.60	118.20	112.40	114.50	263,359
2020-06-24	116.00	116.40	113.00	116.60	166,222
2020-06-23	118.80	118.80	116.00	116.60	476,566
2020-06-22	113.00	118.40	113.00	117.10	365,557
2020-06-19	116.00	116.60	112.40	115.10	582,719
2020-06-18	114.20	117.00	113.20	115.80	520,573
2020-06-17	117.00	117.00	112.20	114.60	283,124
2020-06-16	116.00	118.00	113.00	112.00	527,567
2020-06-15	110.00	112.80	108.40	112.00	634,769
2020-06-12	110.20	114.00	110.20	111.40	762,988
2020-06-11	111.20	112.20	111.00	111.20	638,364
2020-06-10	109.40	115.60	109.40	113.60	926,926
2020-06-09	113.60	113.60	108.00	111.60	989,127
2020-06-08	117.00	117.80	111.00	113.70	443,960
2020-06-05	124.00	124.00	114.60	117.90	1,843,006
2020-06-04	120.20	123.00	119.60	122.60	1,081,578
2020-06-03	117.40	121.80	117.20	120.80	940,769
2020-06-02	116.20	116.20	114.60	115.20	599,862
2020-06-01	117.00	117.00	113.60	114.70	539,693
2020-05-29	111.80	117.80	110.00	112.60	878,526
2020-05-28	108.20	113.60	108.20	112.60	764,550
2020-05-27	109.40	113.20	108.80	108.20	301,536
2020-05-26	103.20	109.20	103.20	108.20	375,504
2020-05-22	106.20	108.20	103.60	108.50	370,682
2020-05-21	105.00	111.80	105.00	108.50	500,219
2020-05-20	103.00	108.40	103.00	108.20	1,821,935
2020-05-19	96.20	104.80	96.20	102.90	1,314,325
2020-05-18	96.00	101.40	96.00	99.20	2,106,555
2020-05-15	97.50	97.60	92.00	95.35	1,471,366
2020-05-14	95.70	95.70	92.10	93.10	1,675,834
2020-05-13	99.00	99.00	95.00	96.50	951,918
2020-05-12	95.40	99.90	92.00	96.45	995,006
2020-05-11	99.10	99.10	92.00	98.30	4,256,290
2020-05-07	98.40	99.40	94.00	94.50	837,979
2020-05-06	97.00	101.60	97.00	98.15	537,191
2020-05-05	101.20	101.60	97.00	97.95	2,176,061
2020-05-04	99.00	103.80	99.00	101.30	2,123,598
2020-05-01	102.00	105.00	102.00	103.40	357,567
2020-04-30	108.00	108.00	102.60	107.00	553,592
2020-04-29	99.10	108.00	99.10	107.00	1,104,670
2020-04-28	102.80	104.20	101.20	103.90	885,862
2020-04-27	104.80	105.00	101.40	103.90	613,703
2020-04-24	99.10	104.80	99.10	100.90	697,606
2020-04-23	105.80	105.80	100.20	103.60	843,101
2020-04-22	101.40	104.00	99.00	101.70	368,254
2020-04-21	103.00	105.00	100.60	101.70	611,319
2020-04-20	105.20	105.60	103.80	104.90	908,758
2020-04-17	109.00	113.00	106.00	106.10	1,006,416
2020-04-16	107.20	107.20	103.40	106.40	556,212
2020-04-15	111.00	111.00	103.00	106.30	910,604
2020-04-14	106.00	108.00	105.00	109.00	513,655
2020-04-09	106.00	109.60	105.40	109.00	975,443
2020-04-08	109.20	109.20	102.20	107.20	936,390
2020-04-07	106.80	110.80	104.00	104.20	723,608
2020-04-06	105.60	106.00	101.80	105.70	469,841
2020-04-03	109.60	110.00	104.00	106.00	173,222
2020-04-03	109.60	110.00	102.00	105.70	1,062,397
2020-04-02	105.00	106.00	103.60	106.00	1,340,928
2020-04-02	105.00	106.00	103.60	105.60	387,334
2020-04-01	102.20	109.00	102.20	106.00	1,292,120
2020-04-01	102.20	109.00	102.20	107.40	631,743
2020-03-31	101.40	110.00	101.40	105.70	455,014
2020-03-30	103.60	108.00	100.00	106.30	526,862
2020-03-27	115.00	115.00	103.60	114.90	1,011,846
2020-03-26	105.00	111.00	105.00	110.00	602,339
2020-03-25	115.40	118.80	106.80	112.30	501,969
2020-03-24	104.00	114.20	102.40	102.80	524,185
2020-03-23	96.00	100.00	91.70	98.30	300,818
2020-03-20	94.40	106.00	91.00	92.55	450,045
2020-03-19	98.90	98.90	63.10	96.40	618,679
2020-03-18	102.60	103.80	99.40	106.30	137,211
2020-03-17	106.00	106.80	97.00	106.70	1,189,587
2020-03-16	116.00	116.00	99.60	116.50	752,885
2020-03-13	115.00	120.80	114.20	114.50	346,492
2020-03-12	117.40	119.00	115.00	123.00	327,405
2020-03-11	128.00	128.00	122.20	124.80	246,070
2020-03-10	127.00	127.00	123.60	124.50	512,503
2020-03-09	123.00	126.20	120.80	127.30	894,394
2020-03-06	128.00	130.40	126.00	127.30	544,279
2020-03-05	132.60	132.60	128.20	131.70	323,810
2020-03-04	130.40	133.40	127.40	131.30	573,270
2020-03-03	131.00	133.80	131.00	129.90	318,767
2020-03-02	131.00	132.00	127.20	127.80	1,838,321
2020-02-28	124.40	131.20	123.00	130.10	2,638,935
2020-02-27	136.20	136.20	129.40	135.40	868,723
2020-02-26	137.00	137.00	134.80	137.30	598,533
2020-02-25	134.80	140.20	134.80	136.70	3,018,224
2020-02-24	134.80	137.80	134.80	137.00	565,413
2020-02-21	136.80	137.80	136.40	137.00	739,792
2020-02-20	136.00	137.00	136.00	136.70	360,209
2020-02-19	136.00	137.20	134.80	136.40	310,337
2020-02-18	136.20	137.80	136.00	136.50	640,144
2020-02-17	134.00	137.40	134.00	136.40	1,679,295
2020-02-14	136.20	136.20	133.00	133.50	580,326
2020-02-13	133.60	133.80	132.80	133.20	662,608
2020-02-12	134.80	134.80	132.80	133.90	1,910,171
2020-02-11	133.40	134.00	132.80	133.00	709,178
2020-02-10	134.80	134.80	133.20	133.60	465,821
2020-02-07	135.00	136.80	132.40	134.10	668,797
2020-02-06	137.00	137.00	134.00	134.30	320,066
2020-02-05	135.40	135.80	133.80	134.30	494,723
2020-02-04	135.20	136.00	133.40	134.30	654,577
2020-02-03	134.40	136.40	134.20	135.10	1,388,117
2020-01-31	137.60	137.60	135.60	136.80	546,023
2020-01-30	135.60	137.20	132.80	136.80	1,592,112
2020-01-29	136.00	136.00	133.40	135.40	763,248
2020-01-28	136.20	136.20	133.80	134.60	371,002
2020-01-27	136.00	136.20	134.20	134.30	312,968
2020-01-24	133.60	136.20	133.60	135.90	1,091,055
2020-01-23	135.00	136.00	133.60	134.30	402,185
2020-01-22	132.20	135.40	132.20	134.70	778,620
2020-01-21	136.00	136.00	133.80	134.20	493,899
2020-01-20	135.60	135.60	134.00	134.90	1,273,983
2020-01-17	132.80	135.60	132.80	135.20	1,410,441
2020-01-16	133.40	133.40	132.60	133.10	757,031
2020-01-15	134.60	134.60	132.40	132.90	1,068,764
2020-01-14	137.20	137.20	133.20	133.90	1,631,144
2020-01-13	138.00	138.40	135.40	135.50	993,146
2020-01-10	137.20	137.20	135.40	136.90	428,904
2020-01-09	137.60	137.60	137.00	137.10	1,138,594
2020-01-08	138.60	138.60	137.00	137.20	1,090,083
2020-01-07	138.60	139.00	138.40	139.00	530,809
2020-01-06	137.00	140.80	137.00	138.40	490,925
2020-01-03	140.00	140.60	139.00	139.90	722,873
2020-01-02	140.00	140.00	139.00	139.60	1,619,641
2019-12-31	139.00	140.00	136.60	139.90	651,701
2019-12-30	138.00	138.00	136.40	136.30	515,833
2019-12-27	136.00	139.00	135.80	138.20	1,188,383
2019-12-24	135.00	136.20	134.80	135.90	748,274
2019-12-23	133.00	134.80	133.00	134.30	1,211,017
2019-12-20	132.00	134.20	131.80	132.50	12,334,563
2019-12-19	131.40	132.00	131.00	131.90	757,818
2019-12-18	131.80	131.80	130.60	130.80	1,143,557
2019-12-17	132.00	132.00	131.00	131.20	850,565
2019-12-16	130.00	132.00	129.80	131.60	1,038,630
2019-12-13	126.80	130.00	126.40	129.40	1,552,087
2019-12-12	125.00	125.80	123.80	125.20	898,328
2019-12-11	129.40	129.40	125.00	124.80	2,498,544
2019-12-10	130.00	130.00	128.60	128.90	722,028
2019-12-09	130.20	130.20	129.40	129.60	922,543
2019-12-06	128.80	128.80	128.00	128.40	415,508
2019-12-05	129.00	129.20	128.00	127.80	789,494
2019-12-04	127.80	128.00	127.60	127.80	627,332
2019-12-03	127.80	127.80	127.00	127.50	836,610
2019-12-02	127.20	127.80	127.20	127.40	635,033
2019-11-29	127.80	127.80	127.00	127.60	1,023,425
2019-11-28	127.60	127.80	127.40	127.70	412,017
2019-11-27	127.80	127.80	127.00	127.60	1,504,552
2019-11-26	122.60	128.00	122.60	127.30	1,743,045
2019-11-25	125.80	125.80	124.80	125.20	1,181,011
2019-11-22	124.00	125.80	122.60	125.00	458,046
2019-11-21	125.00	126.60	124.00	124.20	325,989
2019-11-20	125.80	126.40	125.40	126.10	1,352,881
2019-11-19	126.60	127.00	125.80	126.00	575,664
2019-11-18	126.60	127.20	126.40	126.80	403,503
2019-11-15	126.80	127.00	126.40	126.80	423,577
2019-11-14	126.80	127.00	126.20	126.70	442,736
2019-11-13	126.60	126.80	126.20	126.20	347,065
2019-11-12	126.60	127.20	126.60	126.90	900,885
2019-11-11	127.20	127.20	126.60	127.00	209,434
2019-11-08	126.60	127.20	126.60	126.70	1,011,276
2019-11-07	127.20	127.20	126.60	126.90	842,809
2019-11-06	128.40	128.40	126.60	127.00	1,009,445
2019-11-05	126.20	128.40	126.00	127.70	1,000,415
2019-11-04	125.00	126.80	125.00	126.10	549,582
2019-11-01	127.60	127.60	124.90	124.90	0
2019-10-31	127.60	127.60	124.40	124.90	818,630
2019-10-30	127.40	127.60	126.20	127.00	448,119
2019-10-29	126.40	127.20	126.20	126.60	242,384
2019-10-28	127.60	127.60	126.00	126.60	439,706
2019-10-25	127.60	127.60	126.00	126.80	466,467
2019-10-24	125.40	126.60	125.40	126.20	631,247
2019-10-23	126.00	126.00	125.40	125.70	592,753
2019-10-22	126.80	126.80	125.60	125.70	435,661
2019-10-21	126.20	127.60	126.00	127.00	508,234
2019-10-18	127.60	127.60	126.00	127.20	468,237
2019-10-17	126.60	127.20	125.20	126.60	2,135,072
2019-10-16	126.60	128.40	126.40	126.80	343,054
2019-10-15	128.60	128.60	126.00	127.60	664,720
2019-10-14	128.00	129.00	125.60	127.60	1,026,922
2019-10-11	128.40	129.20	127.40	128.20	1,002,203
2019-10-10	129.40	130.20	129.40	129.80	202,288
2019-10-09	129.00	130.20	129.00	129.80	440,746
2019-10-08	130.20	130.20	129.60	129.80	633,275
2019-10-07	130.20	130.20	129.00	129.40	462,651
2019-10-04	129.20	130.20	129.20	130.00	618,054
2019-10-03	130.00	130.20	127.40	130.00	981,056
2019-10-02	129.60	130.20	129.40	129.80	1,328,597
2019-10-01	130.00	130.00	130.00	130.00	0
2019-09-30	130.00	130.20	129.40	130.00	669,643
2019-09-27	128.60	130.20	128.60	130.00	1,344,850
2019-09-26	129.40	129.80	128.80	128.90	467,408
2019-09-25	128.80	130.00	128.60	129.00	426,058
2019-09-24	129.60	130.20	128.60	128.80	395,370
2019-09-23	129.00	130.00	129.00	129.20	571,480
2019-09-20	130.00	130.60	128.60	129.50	5,740,248
2019-09-19	132.00	132.00	130.20	130.40	847,781
2019-09-18	131.00	131.80	129.60	130.50	837,322
2019-09-17	128.80	131.60	128.80	129.70	864,608
2019-09-16	130.40	132.00	130.40	131.70	1,138,493
2019-09-13	130.80	130.80	130.00	130.70	753,232
2019-09-12	131.00	131.00	129.80	130.50	841,258
2019-09-11	131.20	131.40	129.00	129.90	738,931
2019-09-10	132.00	132.00	130.20	130.20	1,929,125
2019-09-09	132.00	132.00	131.00	131.00	1,007,726
2019-09-06	130.80	132.00	130.60	131.80	383,245
2019-09-05	131.60	131.60	130.40	130.70	1,073,103
2019-09-04	130.60	130.60	129.80	130.30	758,126
2019-09-03	130.80	130.80	129.20	129.90	990,349
2019-09-02	131.40	131.40	129.80	130.10	1,203,432
2019-08-30	130.60	131.40	130.00	130.30	1,047,058
2019-08-29	130.60	130.60	130.00	130.60	802,025
2019-08-28	130.60	130.60	130.40	130.60	555,765
2019-08-27	129.80	131.00	129.40	130.70	1,276,184
2019-08-23	129.80	130.00	128.80	129.30	405,250
2019-08-22	125.00	129.80	125.00	129.30	1,030,933
2019-08-21	127.00	127.80	125.60	127.50	444,132
2019-08-20	125.00	126.60	125.00	126.30	737,355
2019-08-19	126.80	126.80	124.60	125.50	509,973
2019-08-16	125.20	127.00	123.80	125.10	494,488
2019-08-15	126.80	126.80	124.20	124.80	703,306
2019-08-14	128.80	128.80	123.60	125.00	752,286
2019-08-13	128.40	128.40	127.00	127.30	651,311
2019-08-12	128.20	129.00	127.80	127.90	1,244,843
2019-08-09	128.20	128.20	127.40	127.60	684,058
2019-08-08	127.60	128.60	127.60	128.00	2,448,308
2019-08-07	127.60	128.20	127.20	127.60	1,639,340
2019-08-06	130.80	130.80	127.00	127.20	661,040
2019-08-05	129.60	130.80	128.20	128.40	516,006
2019-08-02	129.60	130.80	129.40	129.60	293,125
2019-08-01	130.80	130.80	129.40	130.40	689,887
2019-07-31	130.60	131.00	130.00	130.60	896,151
2019-07-30	130.80	131.00	130.00	130.80	695,390
2019-07-29	130.80	131.00	130.00	130.50	966,973
2019-07-26	130.00	130.20	127.20	130.10	4,080,332
2019-07-25	129.80	130.00	129.40	129.90	988,413
2019-07-24	129.40	130.00	129.20	129.70	932,087
2019-07-23	128.40	129.80	126.00	128.90	1,057,180
2019-07-22	127.00	128.60	127.00	128.30	525,587
2019-07-19	126.00	128.20	126.00	128.10	2,462,119
2019-07-18	127.60	128.00	127.40	127.80	734,100
2019-07-17	126.80	128.00	126.80	127.80	1,486,858
2019-07-16	127.20	127.20	126.40	127.20	713,449
2019-07-15	126.60	127.60	126.20	126.90	460,261
2019-07-12	127.20	127.60	126.40	126.90	2,737,174
2019-07-11	127.20	127.20	126.60	127.20	806,055
2019-07-10	127.60	128.80	127.00	127.10	474,288
2019-07-09	129.00	129.00	127.00	127.40	712,809
2019-07-08	127.80	127.80	126.00	127.20	390,384
2019-07-05	126.60	128.00	126.60	127.70	1,662,682
2019-07-04	128.00	130.00	127.00	127.70	1,322,860
2019-07-03	127.00	128.00	126.20	127.20	1,292,664
2019-07-02	127.00	127.00	125.80	126.10	743,916
2019-07-01	126.00	127.00	125.00	125.90	1,906,450
2019-06-28	126.80	127.20	126.60	126.90	1,565,377
2019-06-27	128.00	128.00	126.40	126.70	994,576
2019-06-26	127.20	128.00	126.80	126.70	644,654
2019-06-25	127.00	127.80	126.20	127.50	814,425
2019-06-24	125.20	127.00	124.20	126.40	1,931,800
2019-06-21	127.00	127.00	124.40	125.30	438,120
2019-06-20	125.80	126.20	125.00	125.30	1,570,127
2019-06-19	126.80	126.80	124.00	125.00	2,214,697
2019-06-18	127.00	127.00	124.00	125.10	1,933,375
2019-06-17	128.00	128.00	125.80	126.60	6,139,779
2019-06-14	126.80	128.40	125.80	126.70	3,670,244
2019-06-13	127.20	127.20	124.00	125.30	11,705,935
2019-06-12	124.80	127.60	124.00	126.90	838,667
2019-06-11	124.20	125.40	124.00	124.90	621,211
2019-06-10	127.00	127.00	124.20	124.50	545,983
2019-06-07	124.80	126.80	124.40	125.90	930,195
2019-06-06	125.00	125.20	124.20	124.90	370,467
2019-06-05	124.20	125.00	124.20	124.70	373,448
2019-06-04	125.40	126.00	124.20	125.70	539,695
2019-06-03	124.00	126.00	124.00	125.50	346,308
2019-05-31	127.00	127.00	125.40	126.10	214,284
2019-05-30	127.60	127.60	125.00	126.10	544,462
2019-05-29	127.40	128.40	126.80	127.70	771,727
2019-05-28	126.00	129.20	125.20	128.10	8,676,732
2019-05-24	124.00	127.40	123.00	126.50	1,294,186
2019-05-23	125.40	125.40	123.20	123.50	844,459
2019-05-22	125.80	125.80	125.00	125.20	616,744
2019-05-21	125.80	125.80	125.40	125.80	923,476

Share	Price	Change
ValiRx (VAL)	4.00	0%
Keywords Studios Plc (KWS)	2,282.00	0%
ADVFN (AFN)	14.50	0%
Indus Gas (INDI)	17.40	0%
United Oil&gas (UOG)	0.22	0%

Share	Price	Change
Metals One (MET1)	1.10	0%
Bivictrix Thera (BVX)	10.00	0%
Haydale (HAYD)	0.39	0%
Bigblu Broadb. (BBB)	37.20	0%
Regtech Open (RTOP)	1.301	0%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0255	0
Supply@me Cap (SYME)	0.01815	0
Kefi Gold (KEFI)	0.763	0
Baron Oil (BOIL)	0.0675	0
Tower Resources (TRP)	0.0175	0