Inv Us Mlp A Share History

Inv Us Mlp A Share Price history. The following table shows end-of-day data MLPS historical share prices for Inv Us Mlp A, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-29	158.88	159.00	158.88	157.22	230
2026-05-28	161.40	161.40	159.70	159.61	706
2026-05-27	162.30	162.30	160.88	161.76	1,517
2026-05-26	164.28	164.54	163.42	163.10	778
2026-05-25	164.76	164.76	164.76	164.76	0
2026-05-22	165.20	165.62	165.20	164.76	532
2026-05-21	165.74	166.10	165.52	166.10	1,333
2026-05-20	166.32	166.32	166.32	165.51	29
2026-05-19	166.00	166.00	165.16	166.13	199
2026-05-18	163.64	165.00	163.64	165.08	457
2026-05-15	163.00	164.72	163.00	163.65	947
2026-05-14	161.68	163.20	161.64	162.76	5,614
2026-05-13	161.36	161.36	160.10	159.93	2,450
2026-05-12	158.74	159.80	158.50	159.56	992
2026-05-11	158.66	158.98	157.52	157.66	2,650
2026-05-08	159.66	159.66	158.08	158.67	471
2026-05-07	156.70	156.70	156.70	155.97	5,505
2026-05-06	161.16	161.36	156.66	156.70	1,797
2026-05-05	161.00	161.60	160.86	160.91	181
2026-05-04	160.47	160.47	160.47	160.47	0
2026-05-01	161.70	161.70	161.70	160.47	5
2026-04-30	159.54	160.12	158.38	160.81	798
2026-04-29	158.92	158.92	158.26	158.40	1,084
2026-04-28	156.40	156.40	156.38	157.20	544
2026-04-27	155.30	156.36	155.30	155.55	1,273
2026-04-24	155.28	155.28	154.96	154.81	3,251
2026-04-23	155.30	155.68	155.30	155.24	700
2026-04-22	153.78	154.88	153.78	154.54	1,941
2026-04-21	153.20	153.40	153.20	152.52	353
2026-04-20	151.82	152.94	151.82	152.74	3,911
2026-04-17	151.20	151.20	150.50	150.82	882
2026-04-16	153.34	154.24	153.26	153.99	540
2026-04-15	153.26	153.30	153.26	153.51	365
2026-04-14	155.64	155.64	153.34	153.50	1,538
2026-04-13	157.32	157.32	156.38	156.43	1,544
2026-04-10	157.08	157.08	156.06	156.41	357
2026-04-09	157.86	157.86	157.86	157.79	75
2026-04-08	157.00	157.00	155.30	155.66	136
2026-04-07	157.52	158.50	157.52	158.45	791
2026-04-06	157.17	157.17	157.17	157.17	0
2026-04-03	157.17	157.17	157.17	157.17	0
2026-04-02	155.48	157.14	155.48	157.17	149
2026-04-01	158.72	158.72	155.04	154.80	1,729
2026-03-31	160.42	160.42	160.30	159.91	14,971
2026-03-30	162.04	162.04	160.64	160.56	1,003
2026-03-27	162.02	162.74	162.02	162.30	354
2026-03-26	161.60	161.90	161.60	161.79	1,124
2026-03-25	160.34	160.34	160.34	160.46	1
2026-03-24	158.78	161.34	158.78	161.98	487
2026-03-23	158.64	158.64	157.98	158.50	640
2026-03-20	159.90	160.14	159.34	160.13	834
2026-03-19	156.88	158.28	156.88	159.18	323
2026-03-18	157.48	157.50	157.16	157.41	288
2026-03-17	158.46	158.46	157.68	158.33	90
2026-03-16	156.96	157.36	156.96	156.58	738
2026-03-13	156.56	157.00	156.56	155.91	970
2026-03-12	157.14	157.70	156.80	157.22	1,701
2026-03-11	156.28	156.28	154.74	156.36	905
2026-03-10	155.92	155.92	155.78	157.17	307
2026-03-09	159.14	160.64	159.00	157.92	701
2026-03-06	159.12	160.00	157.74	157.77	1,576
2026-03-05	158.40	158.50	158.40	158.26	1,684
2026-03-04	156.68	156.68	156.68	156.73	5
2026-03-03	157.66	158.98	155.54	157.01	88
2026-03-02	156.58	159.94	155.86	157.39	3,867
2026-02-27	155.48	155.48	154.48	154.48	1,130
2026-02-26	152.98	154.44	152.92	154.45	446
2026-02-25	152.36	152.68	152.36	152.73	390
2026-02-24	153.08	153.22	153.08	153.13	532
2026-02-23	153.50	153.50	153.46	153.59	156
2026-02-20	153.32	153.70	153.32	153.35	1,032
2026-02-19	153.10	153.36	153.10	152.83	684
2026-02-18	153.70	154.64	153.70	153.92	834
2026-02-17	154.20	154.20	151.86	152.95	1,658
2026-02-16	154.90	154.94	154.06	154.61	6,743
2026-02-13	150.18	154.54	149.96	152.96	7,693
2026-02-12	151.72	152.00	151.50	151.08	1,093
2026-02-11	150.86	151.90	149.78	151.12	7,111
2026-02-10	147.12	148.90	147.12	148.84	1,072
2026-02-09	148.00	148.50	147.12	148.04	2,960
2026-02-06	148.98	149.00	147.62	147.80	8,194
2026-02-05	148.86	149.30	145.98	146.46	12,776
2026-02-04	146.98	147.84	146.62	146.85	9,853
2026-02-03	144.42	144.42	143.56	145.63	356
2026-02-02	144.96	146.02	144.24	144.68	3,826
2026-01-30	145.92	147.12	144.80	144.94	10,821
2026-01-29	146.84	147.80	146.28	146.75	10,083
2026-01-28	144.76	145.82	144.18	145.38	9,501
2026-01-27	144.34	144.34	144.34	143.43	119
2026-01-26	143.38	143.76	142.70	142.66	8,800
2026-01-23	142.84	143.97	142.84	143.97	24
2026-01-22	143.36	143.36	142.60	142.84	1,478
2026-01-21	143.46	143.46	143.46	143.10	371
2026-01-20	142.18	142.18	142.18	142.70	5
2026-01-19	142.60	142.60	142.60	142.23	7
2026-01-16	142.18	142.32	142.18	142.30	308
2026-01-15	142.30	142.42	142.30	142.42	281
2026-01-14	140.46	142.72	140.46	142.48	588
2026-01-13	140.46	140.46	140.46	141.33	205
2026-01-12	137.14	139.40	137.14	139.26	566
2026-01-09	138.00	138.00	138.00	138.36	2
2026-01-08	134.64	135.84	134.64	136.21	11,434
2026-01-07	134.80	134.90	134.64	134.81	609
2026-01-06	135.44	136.50	135.44	136.56	157
2026-01-05	137.00	137.00	137.00	135.79	170
2026-01-02	134.42	134.50	134.28	135.55	292
2026-01-01	135.30	135.30	135.30	135.30	0
2025-12-31	135.50	135.50	135.50	135.30	6
2025-12-30	135.23	135.23	134.81	134.81	0
2025-12-29	135.00	135.00	135.00	135.23	39
2025-12-26	135.45	135.45	135.45	135.45	0
2025-12-25	135.45	135.45	135.45	135.45	0
2025-12-24	134.59	135.45	134.59	135.45	0
2025-12-23	135.06	135.16	135.06	134.59	158
2025-12-22	134.76	134.78	134.76	134.39	1,167
2025-12-19	135.54	135.54	135.54	135.22	185
2025-12-18	135.14	135.58	135.14	136.04	516
2025-12-17	135.00	135.00	135.00	134.83	16
2025-12-16	137.00	137.00	136.52	134.88	12
2025-12-15	138.74	138.74	137.14	137.01	390
2025-12-12	138.92	138.92	138.92	137.78	25
2025-12-11	138.00	138.00	138.00	138.11	72
2025-12-10	140.30	140.30	138.58	138.58	13
2025-12-09	140.16	140.16	139.78	140.30	382
2025-12-08	139.34	140.56	139.34	140.31	429
2025-12-05	140.70	141.10	140.16	141.37	369
2025-12-04	139.50	139.90	139.50	140.25	764
2025-12-03	137.82	138.74	137.74	138.74	379
2025-12-02	138.50	138.50	137.60	137.55	2,137
2025-12-01	138.70	138.70	138.70	139.06	358
2025-11-28	137.90	139.00	137.90	138.96	404
2025-11-27	137.85	137.85	137.69	137.69	0
2025-11-26	137.42	137.54	136.92	137.85	782
2025-11-25	136.58	136.76	136.00	136.21	830
2025-11-24	135.72	135.72	135.64	136.05	2,738
2025-11-21	136.72	136.72	136.72	136.93	93
2025-11-20	138.36	138.86	138.36	138.40	7
2025-11-19	137.08	137.08	136.50	136.87	2,500
2025-11-18	137.00	137.00	136.38	136.47	1,117
2025-11-17	140.68	140.68	139.21	139.21	50
2025-11-14	138.38	138.38	138.38	140.68	20
2025-11-13	138.82	138.82	138.56	139.08	956
2025-11-12	140.04	140.04	139.36	138.89	273
2025-11-11	138.22	138.98	138.00	138.91	1,034
2025-11-10	136.70	136.70	136.70	136.21	386
2025-11-07	135.98	136.00	133.84	134.70	2,194
2025-11-06	135.04	135.70	135.02	135.68	245
2025-11-05	133.74	134.24	133.74	134.47	566
2025-11-04	133.46	133.74	133.46	133.74	1,999
2025-11-03	134.00	134.58	133.42	133.65	708
2025-10-31	134.40	134.62	134.00	134.25	2,235
2025-10-30	134.00	135.32	134.00	135.11	693
2025-10-29	135.00	135.00	135.00	135.41	10
2025-10-28	134.04	135.16	133.78	135.00	2,532
2025-10-27	135.00	135.00	134.24	134.54	637
2025-10-24	135.90	135.90	134.86	134.58	2,861
2025-10-23	135.20	135.20	134.34	134.34	130
2025-10-22	132.42	132.42	132.42	132.64	6
2025-10-21	132.12	132.12	132.12	132.12	2
2025-10-20	130.04	130.92	130.04	131.38	4
2025-10-17	129.50	130.08	129.50	129.72	477
2025-10-16	132.00	132.00	131.48	131.48	0
2025-10-15	130.76	132.24	130.66	132.00	1,693
2025-10-14	130.28	130.28	129.74	130.08	647
2025-10-13	129.60	130.26	129.60	130.26	2,019
2025-10-10	131.86	131.86	131.86	130.52	626
2025-10-09	133.70	133.70	133.62	132.69	2,804
2025-10-08	133.74	133.94	133.74	133.94	0
2025-10-07	135.28	135.28	133.74	133.74	0
2025-10-06	136.34	136.34	135.18	135.28	987
2025-10-03	135.14	135.46	135.14	135.46	0
2025-10-02	134.96	135.86	134.96	135.14	7
2025-10-01	135.68	135.68	135.52	135.58	516
2025-09-30	135.40	135.40	134.98	134.70	108
2025-09-29	137.98	138.00	135.82	135.67	1,226
2025-09-26	138.00	138.00	138.00	137.78	23
2025-09-25	137.00	137.00	136.20	136.70	83
2025-09-24	134.96	136.14	134.96	136.64	710
2025-09-23	134.06	134.46	134.06	135.40	10
2025-09-22	134.40	134.70	134.40	133.82	868
2025-09-19	137.00	137.46	137.00	135.07	468
2025-09-18	137.16	137.16	137.16	137.22	384
2025-09-17	136.46	136.82	136.46	136.82	0
2025-09-16	136.02	136.56	136.02	136.46	1,409
2025-09-15	136.56	136.84	136.56	136.84	890
2025-09-12	135.70	136.62	135.70	136.86	107
2025-09-11	136.06	136.06	136.06	136.10	10
2025-09-10	135.22	136.46	135.22	135.74	774
2025-09-09	135.62	135.62	135.62	135.70	142
2025-09-08	135.92	135.92	134.90	134.86	1,178
2025-09-05	136.50	136.50	136.50	135.16	383
2025-09-04	137.26	137.42	137.26	137.42	0
2025-09-03	137.00	137.60	137.00	137.26	102
2025-09-02	137.90	137.90	137.90	138.48	33
2025-09-01	138.68	140.54	138.68	139.17	9
2025-08-29	137.94	138.00	137.94	138.52	174
2025-08-28	137.36	137.36	137.02	137.34	384
2025-08-27	138.22	138.22	136.98	137.08	559
2025-08-26	138.32	138.32	136.20	136.20	0
2025-08-25	138.32	138.32	138.32	138.32	0
2025-08-22	137.54	137.54	137.54	138.32	439
2025-08-21	136.26	136.30	135.94	137.20	78
2025-08-20	137.18	137.18	136.00	136.38	52
2025-08-19	136.82	136.82	136.68	136.28	19
2025-08-18	136.62	136.82	136.62	136.82	429
2025-08-15	137.94	137.94	137.94	137.86	215
2025-08-14	138.12	138.26	138.10	138.31	856
2025-08-13	137.30	137.30	137.14	137.40	9
2025-08-12	136.00	136.00	136.00	136.40	150
2025-08-11	137.84	137.90	137.46	136.64	10,970
2025-08-08	137.38	137.38	137.38	138.32	383
2025-08-07	139.88	140.46	139.00	138.24	2,237
2025-08-06	140.78	140.78	140.78	140.74	15
2025-08-05	140.66	140.66	138.66	138.66	0
2025-08-04	139.00	140.66	139.00	140.66	1
2025-08-01	139.60	139.98	139.08	139.00	127
2025-07-31	140.04	141.44	140.04	140.82	1,122
2025-07-30	141.00	141.00	141.00	140.16	17
2025-07-29	138.60	139.94	137.60	139.94	1,606
2025-07-28	138.90	138.90	138.90	138.18	126
2025-07-25	137.82	138.48	137.82	138.48	0
2025-07-24	136.32	136.32	136.32	137.82	190
2025-07-23	136.38	136.98	136.38	136.98	0
2025-07-22	137.30	137.30	136.38	136.38	0
2025-07-21	138.78	138.78	137.30	137.30	0
2025-07-18	137.96	137.96	137.96	138.78	2,388
2025-07-17	137.31	137.31	137.04	137.04	5,197
2025-07-16	137.51	137.51	137.31	137.31	0
2025-07-15	140.00	140.00	137.74	137.51	766
2025-07-14	138.34	138.96	138.34	138.82	348
2025-07-11	138.34	138.96	138.34	138.96	0
2025-07-10	138.20	138.54	138.20	138.34	40
2025-07-09	139.00	139.42	137.96	138.62	502
2025-07-08	139.90	139.90	138.02	138.74	983
2025-07-07	139.66	139.66	139.08	138.46	83
2025-07-04	139.35	139.35	138.98	138.98	0
2025-07-03	139.88	139.88	139.62	139.35	737
2025-07-02	138.02	138.02	138.02	138.06	381
2025-07-01	139.80	139.80	137.90	138.02	4,016
2025-06-30	139.08	139.12	138.26	139.85	224
2025-06-27	139.72	139.74	139.38	139.97	3,417
2025-06-26	137.18	138.08	137.18	138.08	1,900
2025-06-25	137.24	137.24	136.98	136.98	941
2025-06-24	138.54	138.54	138.54	139.23	379
2025-06-23	139.98	139.98	139.84	139.84	4
2025-06-20	140.20	140.20	140.20	139.98	752
2025-06-19	140.52	140.54	140.52	140.22	500
2025-06-18	140.50	140.50	139.68	139.67	137
2025-06-17	140.34	140.34	140.34	140.70	104
2025-06-16	141.92	142.30	141.80	140.43	382
2025-06-13	141.82	141.82	141.82	141.69	1
2025-06-12	140.24	140.77	140.24	140.77	0
2025-06-11	139.74	139.74	139.74	140.24	2
2025-06-10	139.02	140.34	138.80	139.62	1,801
2025-06-09	139.78	140.30	139.78	138.94	3,689
2025-06-06	138.38	140.52	138.38	139.16	15
2025-06-05	138.92	138.92	137.92	137.92	0
2025-06-04	138.84	138.92	138.84	138.92	0
2025-06-03	137.66	137.66	137.66	138.84	30
2025-06-02	137.40	137.40	137.36	137.60	25
2025-05-30	137.80	137.80	137.44	137.31	150
2025-05-29	140.50	140.50	137.68	137.67	935
2025-05-28	140.00	140.02	139.82	139.20	1,530
2025-05-27	138.50	138.50	138.50	139.40	55
2025-05-26	138.24	138.24	138.24	138.24	0
2025-05-23	137.36	138.24	137.36	138.18	192
2025-05-22	136.22	136.22	136.22	137.58	103
2025-05-21	139.70	139.70	139.70	138.72	41
2025-05-20	139.86	139.86	139.86	139.66	13
2025-05-19	140.00	140.00	140.00	138.78	4
2025-05-16	140.20	140.20	139.64	139.58	50
2025-05-15	138.36	139.64	138.36	139.64	3,753
2025-05-14	139.40	139.65	139.40	139.65	194
2025-05-13	136.24	139.40	136.24	139.40	0
2025-05-12	137.10	138.40	137.10	136.24	482
2025-05-09	134.28	134.72	134.28	134.72	0
2025-05-08	132.40	132.40	132.40	134.28	3,540
2025-05-07	131.96	131.96	131.96	132.40	9
2025-05-06	134.38	134.38	131.42	131.42	0
2025-05-05	134.38	134.38	134.38	134.38	0
2025-05-02	133.70	134.38	133.70	134.38	140
2025-05-01	134.36	135.20	134.36	135.20	134
2025-04-30	135.80	135.80	133.96	134.36	137
2025-04-29	137.06	137.06	136.92	136.92	0
2025-04-28	137.00	137.00	137.00	137.06	213
2025-04-25	137.24	137.24	136.82	137.06	133
2025-04-24	135.71	136.99	135.71	136.99	0
2025-04-23	136.86	136.86	136.86	135.71	107
2025-04-22	133.70	133.90	133.70	134.96	2,195
2025-04-21	137.22	137.22	137.22	137.22	0
2025-04-18	137.22	137.22	137.22	137.22	0
2025-04-17	135.62	135.62	135.62	137.22	30
2025-04-16	134.30	135.00	134.30	135.75	14
2025-04-15	132.80	134.78	132.80	134.25	12
2025-04-14	130.50	131.50	130.50	131.75	312
2025-04-11	126.68	126.68	124.75	124.75	21
2025-04-10	129.66	129.72	128.00	126.68	1,604
2025-04-09	124.50	124.50	122.56	121.95	2,061
2025-04-08	130.00	130.00	130.00	128.93	205
2025-04-07	127.50	128.28	125.42	124.40	606
2025-04-04	142.50	142.50	137.00	133.33	424
2025-04-03	145.09	145.09	142.89	143.51	611
2025-04-02	146.57	146.57	146.57	147.60	4
2025-04-01	145.50	146.96	145.40	146.57	788
2025-03-31	147.28	147.28	146.50	146.22	280
2025-03-28	146.72	146.72	145.27	145.27	10
2025-03-27	146.49	146.49	146.00	146.72	388
2025-03-26	146.24	146.77	146.24	146.77	0
2025-03-25	147.28	147.28	146.27	146.24	76
2025-03-24	144.90	146.27	144.90	146.27	0
2025-03-21	146.00	146.00	145.67	144.90	12
2025-03-20	147.18	147.28	147.18	146.12	905
2025-03-19	146.00	147.03	146.00	146.90	2,336
2025-03-18	146.28	146.28	146.00	145.79	241
2025-03-17	142.99	145.85	142.99	145.82	234
2025-03-14	140.51	140.51	140.51	143.33	1,476
2025-03-13	141.88	141.88	140.63	140.63	107
2025-03-12	141.94	141.94	141.94	141.88	11
2025-03-11	140.64	140.64	140.64	140.19	4
2025-03-10	139.10	139.10	139.10	140.22	55
2025-03-07	138.67	138.67	138.51	137.63	888
2025-03-06	137.80	137.80	137.80	139.84	150
2025-03-05	139.07	139.07	138.84	138.99	88
2025-03-04	144.06	144.06	140.81	140.47	443
2025-03-03	143.85	145.81	143.85	145.81	0
2025-02-28	144.64	144.64	143.85	143.85	0
2025-02-27	145.00	145.00	144.64	144.64	0
2025-02-26	145.03	145.03	145.03	145.00	30
2025-02-25	144.52	144.52	142.97	142.97	50
2025-02-24	146.73	146.73	143.84	144.52	471
2025-02-21	148.39	148.41	147.70	147.33	1,524
2025-02-20	148.12	148.12	146.40	146.40	1
2025-02-19	148.27	148.27	148.27	148.12	210
2025-02-18	147.00	147.43	146.41	147.46	270
2025-02-17	145.78	146.10	145.78	145.77	825
2025-02-14	145.96	145.97	145.96	146.87	3,420
2025-02-13	143.58	143.58	142.70	143.37	12
2025-02-12	143.90	143.90	142.30	143.70	234
2025-02-11	145.74	145.74	144.26	144.26	354
2025-02-10	145.00	146.12	145.00	145.74	232
2025-02-07	144.81	144.81	143.70	143.70	0
2025-02-06	147.81	147.81	145.52	144.81	78
2025-02-05	144.74	146.31	144.74	146.31	0
2025-02-04	143.46	144.74	143.46	144.74	10
2025-02-03	141.70	141.70	141.30	143.46	250
2025-01-31	146.90	146.90	143.87	144.55	603
2025-01-30	143.40	143.67	143.03	143.11	84
2025-01-29	143.03	143.03	143.03	142.92	170
2025-01-28	140.92	140.92	140.92	140.51	46
2025-01-27	144.38	144.38	141.52	141.52	296
2025-01-24	143.78	145.24	143.78	145.24	40
2025-01-23	143.19	143.90	142.61	143.03	1,237
2025-01-22	143.94	146.40	143.94	144.71	1,319
2025-01-21	143.20	143.60	143.07	145.07	347
2025-01-20	142.74	142.99	142.74	142.99	0
2025-01-17	141.22	142.79	141.22	142.74	1,984
2025-01-16	140.50	140.50	140.50	141.27	75
2025-01-15	140.54	140.54	139.64	140.51	2,410
2025-01-14	138.20	138.20	138.20	138.47	15
2025-01-13	136.67	136.67	136.67	136.97	32
2025-01-10	136.56	136.56	134.69	134.73	1,342
2025-01-09	134.42	136.42	134.42	135.80	1,016
2025-01-08	134.31	134.31	133.96	134.42	5
2025-01-07	135.18	135.18	135.13	134.85	751
2025-01-06	135.12	135.12	135.12	135.60	201
2025-01-03	135.17	135.17	135.00	134.94	354
2025-01-02	133.74	133.74	133.74	134.06	67
2025-01-01	132.08	132.08	132.08	132.08	0
2024-12-31	133.01	133.01	133.01	132.08	6
2024-12-30	132.68	132.68	131.40	131.74	17
2024-12-27	130.94	131.13	130.94	131.13	0
2024-12-26	130.94	130.94	130.94	130.94	0
2024-12-25	130.94	130.94	130.94	130.94	0
2024-12-24	129.95	130.94	129.95	130.94	0
2024-12-23	130.05	130.05	130.05	129.95	22
2024-12-20	128.90	130.66	128.90	130.64	170
2024-12-19	131.96	131.96	129.55	129.55	1
2024-12-18	131.88	132.92	131.88	131.96	880
2024-12-17	133.33	133.33	131.73	131.55	754
2024-12-16	135.82	135.82	135.00	134.27	819
2024-12-13	136.35	136.35	135.83	135.83	0
2024-12-12	135.37	136.35	135.37	136.35	7
2024-12-11	136.21	136.21	135.37	135.37	617
2024-12-10	137.56	137.56	136.21	136.21	55
2024-12-09	137.98	138.03	137.98	137.56	502
2024-12-06	138.88	138.88	138.88	138.02	746
2024-12-05	138.62	138.62	138.62	138.49	86,980
2024-12-04	139.01	139.01	139.01	138.60	35
2024-12-03	140.80	140.80	140.80	140.40	164
2024-12-02	142.70	142.70	140.26	140.26	602
2024-11-29	140.48	142.70	140.48	142.70	400
2024-11-28	140.31	140.68	140.31	140.48	504
2024-11-27	140.22	140.34	139.65	140.51	1,148
2024-11-26	137.20	137.42	137.20	137.41	70
2024-11-25	137.19	137.19	136.73	136.73	0
2024-11-22	136.08	137.66	136.08	137.19	3,865
2024-11-21	134.55	134.55	133.92	135.50	85
2024-11-20	134.50	134.51	134.50	133.53	63
2024-11-19	133.46	133.46	133.46	133.45	80
2024-11-18	132.23	132.62	132.23	132.62	237
2024-11-15	130.79	130.79	130.79	132.23	52
2024-11-14	131.04	131.04	130.95	130.51	228
2024-11-13	130.27	131.41	130.27	131.41	584
2024-11-12	130.65	130.65	129.98	129.63	431
2024-11-11	131.09	131.09	130.76	130.52	228
2024-11-08	132.00	132.00	130.14	130.52	893
2024-11-07	131.16	131.16	131.04	130.60	52
2024-11-06	128.79	129.20	128.79	129.42	82
2024-11-05	126.89	126.89	126.89	126.93	10
2024-11-04	125.17	125.18	125.17	126.00	750
2024-11-01	125.46	125.46	125.46	125.35	32
2024-10-31	125.86	125.86	125.11	125.11	0
2024-10-30	124.67	125.86	124.67	125.86	154
2024-10-29	125.25	125.46	125.25	124.67	1,239
2024-10-28	126.66	126.66	125.08	125.02	500
2024-10-25	126.59	126.66	126.59	126.18	488
2024-10-24	126.70	126.70	126.34	126.05	281
2024-10-23	125.39	126.89	125.39	125.46	4,690
2024-10-22	125.50	125.50	125.46	125.46	0
2024-10-21	125.36	125.50	125.36	125.50	0
2024-10-18	126.49	126.49	126.20	125.36	20
2024-10-17	126.60	126.60	126.21	126.21	0
2024-10-16	126.52	126.52	126.52	126.60	27
2024-10-15	127.00	127.00	127.00	126.56	50
2024-10-14	127.63	127.63	127.63	127.57	20
2024-10-11	126.58	126.58	126.58	127.73	176
2024-10-10	126.00	126.80	126.00	126.80	446
2024-10-09	125.98	125.98	125.98	126.00	14
2024-10-08	126.20	126.20	126.20	125.98	133
2024-10-07	128.03	128.03	127.30	127.82	124
2024-10-04	127.00	127.32	127.00	126.81	38
2024-10-03	126.37	126.37	126.37	126.21	160
2024-10-02	126.13	126.50	126.13	125.63	23
2024-10-01	125.45	125.45	125.45	125.87	100
2024-09-30	125.45	125.45	124.36	124.96	99
2024-09-27	122.85	124.46	122.85	124.46	19
2024-09-26	124.99	124.99	124.99	124.18	24
2024-09-25	125.84	125.84	125.54	125.54	0
2024-09-24	126.02	126.02	125.84	125.84	0
2024-09-23	124.80	126.02	124.80	126.02	0
2024-09-20	125.37	125.37	124.80	124.80	156
2024-09-19	125.60	125.60	125.60	126.03	419
2024-09-18	125.59	125.59	125.28	125.28	0
2024-09-17	125.11	125.59	125.11	125.59	0
2024-09-16	124.16	125.11	124.16	125.11	0
2024-09-13	124.53	124.53	124.53	124.16	16
2024-09-12	122.48	123.24	122.48	123.93	413
2024-09-11	121.83	122.66	121.83	122.42	96
2024-09-10	122.04	122.04	121.85	121.85	0
2024-09-09	121.99	122.04	121.99	122.04	0
2024-09-06	123.00	123.00	122.18	121.99	444
2024-09-05	122.70	122.73	122.50	123.24	530
2024-09-04	123.29	123.90	123.29	123.83	300
2024-09-03	123.25	123.25	123.25	123.18	89
2024-09-02	124.88	125.20	124.88	125.20	0
2024-08-30	124.26	124.88	124.26	124.88	0
2024-08-29	123.25	123.25	123.25	124.26	21
2024-08-28	122.89	122.89	122.48	122.82	329
2024-08-27	124.19	124.50	124.19	124.50	0
2024-08-26	124.19	124.19	124.19	124.19	0
2024-08-23	124.10	124.10	124.10	124.19	400
2024-08-22	123.19	124.24	123.19	123.67	215
2024-08-21	123.85	123.85	123.85	123.51	202
2024-08-20	124.22	124.57	124.22	123.37	219
2024-08-19	123.34	125.67	123.34	125.67	0
2024-08-16	121.76	121.76	121.71	123.34	33
2024-08-15	119.52	122.48	119.52	122.48	0
2024-08-14	118.71	118.71	118.71	119.52	5
2024-08-13	120.12	120.12	118.58	118.58	0
2024-08-12	120.97	120.97	120.12	120.12	3
2024-08-09	121.00	121.00	121.00	120.97	5
2024-08-08	119.79	119.79	119.22	120.97	268
2024-08-07	121.31	122.16	121.31	122.46	163
2024-08-06	118.75	119.86	118.75	120.35	49
2024-08-05	117.85	117.85	117.85	117.57	25
2024-08-02	120.27	120.27	120.27	120.27	82
2024-08-01	125.15	125.15	123.80	123.80	15
2024-07-31	125.08	125.08	125.08	125.15	120
2024-07-30	124.53	124.53	124.53	124.25	16
2024-07-29	124.97	124.97	124.39	124.39	0
2024-07-26	125.56	125.56	124.97	124.97	0
2024-07-25	124.91	124.91	124.88	125.56	164
2024-07-24	127.00	127.00	127.00	126.63	220
2024-07-23	128.58	128.58	127.66	127.27	224
2024-07-22	127.12	127.12	126.59	127.76	340
2024-07-19	127.98	128.11	127.98	128.16	210
2024-07-18	127.85	127.85	127.85	128.39	79
2024-07-17	127.72	127.72	127.72	127.86	58
2024-07-16	126.75	127.35	126.75	127.35	0
2024-07-15	127.09	127.09	126.62	126.75	94
2024-07-12	126.69	126.69	126.20	126.06	504
2024-07-11	125.91	125.91	125.91	126.01	104
2024-07-10	125.76	125.89	125.76	125.38	998
2024-07-09	125.55	125.55	125.42	125.42	0
2024-07-08	125.78	125.78	125.55	125.55	100
2024-07-05	126.77	126.77	125.78	125.78	0
2024-07-04	126.92	126.92	126.77	126.77	0
2024-07-03	125.82	126.92	125.82	126.92	0
2024-07-02	124.95	125.82	124.95	125.82	0
2024-07-01	124.91	125.49	124.91	124.95	8
2024-06-28	123.86	123.86	123.86	125.07	125
2024-06-27	123.55	123.85	123.55	123.85	0
2024-06-26	124.31	124.31	123.55	123.55	0
2024-06-25	122.66	124.31	122.66	124.31	43
2024-06-24	122.29	122.85	122.29	122.66	575
2024-06-21	121.57	122.16	121.57	122.16	0
2024-06-20	121.23	121.23	121.23	121.57	150
2024-06-19	121.28	121.28	121.28	120.46	164
2024-06-18	121.00	121.00	120.80	121.88	127
2024-06-17	120.69	120.69	120.69	120.62	8
2024-06-14	122.96	122.96	121.39	121.39	0
2024-06-13	124.32	124.32	122.96	122.96	0
2024-06-12	125.57	125.57	125.57	124.32	55
2024-06-11	125.03	125.04	124.62	124.47	115
2024-06-10	122.95	124.29	122.95	124.29	0
2024-06-07	122.18	122.95	122.18	122.95	5
2024-06-06	120.90	122.18	120.90	122.18	0
2024-06-05	121.34	121.40	121.34	120.90	44
2024-06-04	121.30	121.30	120.34	120.34	0
2024-06-03	122.16	122.16	122.16	121.30	257
2024-05-31	121.25	121.84	121.25	121.84	6
2024-05-30	120.90	120.90	120.90	121.25	12
2024-05-29	121.37	121.37	121.22	121.22	0
2024-05-28	121.50	121.75	121.50	121.37	171
2024-05-27	121.22	121.22	121.22	121.22	0
2024-05-24	121.20	121.25	121.02	121.22	1,250
2024-05-23	122.21	122.21	121.83	121.83	0
2024-05-22	123.96	123.96	122.21	122.21	458
2024-05-21	124.22	124.22	124.22	124.00	424
2024-05-20	124.12	124.12	124.12	123.94	200
2024-05-17	122.71	122.71	122.16	122.16	0
2024-05-16	122.25	122.71	122.25	122.71	0
2024-05-15	121.43	122.25	121.43	122.25	0
2024-05-14	121.48	121.65	121.05	121.43	62
2024-05-13	122.29	122.29	122.29	121.81	52
2024-05-10	124.31	124.31	122.29	122.19	371
2024-05-09	122.96	122.96	122.96	123.92	59
2024-05-08	122.60	122.60	122.56	122.67	58
2024-05-07	122.00	122.65	122.00	122.43	80
2024-05-06	120.83	120.83	120.83	120.83	0
2024-05-03	120.17	120.83	120.17	120.83	0
2024-05-02	120.09	120.09	120.09	120.17	8
2024-05-01	121.00	121.00	119.80	119.52	124
2024-04-30	123.00	123.41	122.00	122.47	324
2024-04-29	121.49	122.57	121.49	122.61	453
2024-04-26	122.46	122.46	122.46	120.95	114,410
2024-04-25	120.97	120.98	120.97	120.98	0
2024-04-24	121.10	121.10	120.97	120.97	0
2024-04-23	120.74	121.10	120.74	121.10	0
2024-04-22	120.68	120.74	120.68	120.74	1
2024-04-19	118.90	119.00	118.78	120.68	69
2024-04-18	118.49	118.82	118.43	118.73	713
2024-04-17	117.36	118.04	117.36	117.63	78,006
2024-04-16	118.00	118.05	116.62	116.88	1,307
2024-04-15	121.23	121.23	118.91	118.91	0
2024-04-12	119.90	121.23	119.90	121.23	0
2024-04-11	120.70	120.70	120.70	119.90	125
2024-04-10	122.00	122.00	121.77	121.33	490
2024-04-09	121.77	121.77	121.77	121.70	200
2024-04-08	122.49	122.49	122.49	122.67	60
2024-04-05	123.54	123.54	122.45	122.58	214
2024-04-04	123.52	123.52	123.52	123.68	9
2024-04-03	121.51	123.05	121.51	123.05	0
2024-04-02	121.25	121.51	121.25	121.51	72
2024-04-01	120.15	120.15	120.15	120.15	0
2024-03-29	120.15	120.15	120.15	120.15	0
2024-03-28	120.10	120.10	120.10	120.15	3
2024-03-27	119.41	119.41	119.39	119.35	887
2024-03-26	118.57	118.57	118.57	118.96	1
2024-03-25	120.24	120.24	119.54	119.85	382
2024-03-22	120.69	120.69	120.61	119.49	22
2024-03-21	120.50	120.50	120.50	120.20	210
2024-03-20	119.87	119.87	119.87	119.76	11
2024-03-19	118.53	118.55	118.53	119.12	77
2024-03-18	117.32	117.88	117.32	117.88	0
2024-03-15	116.45	117.32	116.45	117.32	1,931
2024-03-14	118.40	118.40	117.08	116.98	507
2024-03-13	118.17	118.55	118.17	118.55	0
2024-03-12	118.60	118.61	118.33	118.17	57
2024-03-11	118.20	118.24	116.88	117.94	403
2024-03-08	119.16	119.16	118.23	118.23	0
2024-03-07	119.09	119.16	119.09	119.16	77,425
2024-03-06	118.39	118.39	118.39	119.09	10
2024-03-05	117.80	117.80	117.80	118.34	46
2024-03-04	118.42	118.42	117.63	117.76	102
2024-03-01	116.24	117.49	116.24	117.49	0
2024-02-29	115.27	116.23	115.27	116.24	310
2024-02-28	116.25	116.25	116.25	116.33	700
2024-02-27	116.54	116.54	116.48	116.37	209
2024-02-26	117.16	117.16	117.11	117.05	18
2024-02-23	117.66	117.66	116.17	117.24	260
2024-02-22	116.99	116.99	116.99	116.55	3
2024-02-21	115.74	116.54	115.74	116.89	311
2024-02-20	115.25	115.42	115.25	115.42	605
2024-02-19	115.75	116.03	114.84	115.25	352
2024-02-16	114.46	115.57	114.46	115.57	440
2024-02-15	113.41	113.41	113.41	114.46	13
2024-02-14	112.42	112.83	112.42	112.76	62
2024-02-13	113.23	113.23	113.23	112.78	3
2024-02-12	111.42	112.72	111.42	112.72	0
2024-02-09	112.21	112.22	112.21	111.42	266
2024-02-08	110.54	110.63	110.54	111.09	170
2024-02-07	111.90	111.90	111.34	110.99	111
2024-02-06	111.40	111.40	111.40	111.39	276
2024-02-05	111.43	111.43	111.43	111.43	158
2024-02-02	113.50	113.50	112.12	112.04	3
2024-02-01	112.74	113.49	112.74	113.49	957
2024-01-31	112.54	112.77	112.54	112.77	0
2024-01-30	112.34	112.36	112.15	112.54	21
2024-01-29	112.69	112.69	111.91	111.87	209
2024-01-26	110.89	112.14	110.89	112.14	0
2024-01-25	111.83	111.83	110.80	110.89	504
2024-01-24	109.99	110.61	109.99	110.80	292
2024-01-23	110.43	110.43	110.43	109.66	4
2024-01-22	108.59	109.64	108.59	109.51	1,427
2024-01-19	108.05	108.05	107.90	107.96	7
2024-01-18	108.56	109.49	107.90	107.93	2,409
2024-01-17	109.80	109.80	108.47	108.40	273
2024-01-16	109.30	109.50	109.30	109.43	98
2024-01-15	108.88	109.32	108.88	109.32	4
2024-01-12	108.90	109.10	108.40	108.88	368
2024-01-11	108.21	108.80	107.77	108.37	772
2024-01-10	108.30	109.00	108.30	108.11	217
2024-01-09	108.14	108.14	108.02	108.02	36
2024-01-08	108.86	108.86	108.86	108.14	750
2024-01-05	108.41	108.41	108.41	109.07	33
2024-01-04	108.39	109.34	108.39	109.34	0
2024-01-03	107.74	108.39	107.74	108.39	0
2024-01-02	107.25	108.81	107.25	107.74	1,507
2024-01-01	107.72	107.72	107.72	107.72	0
2023-12-29	107.18	107.18	107.18	107.72	455
2023-12-28	108.18	108.37	108.18	108.37	0
2023-12-27	108.59	108.59	108.18	108.18	0
2023-12-26	108.59	108.59	108.59	108.59	0
2023-12-25	108.59	108.59	108.59	108.59	0
2023-12-22	108.41	108.59	108.41	108.59	0
2023-12-21	107.59	107.59	107.59	108.41	3
2023-12-20	106.98	108.01	106.98	108.01	0
2023-12-19	106.85	106.85	106.40	106.98	27
2023-12-18	104.52	104.52	104.52	106.38	237
2023-12-15	105.66	105.66	105.66	105.20	200
2023-12-14	104.85	105.14	104.85	106.12	562
2023-12-13	103.71	103.71	103.59	103.59	0
2023-12-12	105.26	105.26	103.71	103.71	0
2023-12-11	106.09	106.09	106.09	105.26	5
2023-12-08	106.06	106.50	105.77	106.35	136
2023-12-07	106.93	106.93	105.78	105.78	0
2023-12-06	107.81	107.81	107.81	106.93	67
2023-12-05	109.60	109.60	108.78	108.78	0
2023-12-04	110.01	110.01	109.60	109.60	0
2023-12-01	108.92	110.05	108.80	110.01	580
2023-11-30	108.46	108.86	108.46	108.86	0
2023-11-29	108.74	108.74	108.11	108.46	42
2023-11-28	108.55	108.55	108.23	108.23	0
2023-11-27	108.60	108.60	108.55	108.55	0
2023-11-24	107.64	108.60	107.64	108.60	0
2023-11-23	107.10	107.64	107.10	107.64	0
2023-11-22	107.25	107.25	107.10	107.10	0
2023-11-21	107.30	107.30	107.25	107.25	0
2023-11-20	106.97	107.30	106.97	107.30	0
2023-11-17	105.61	106.97	105.61	106.97	0
2023-11-16	107.71	107.71	105.61	105.61	0
2023-11-15	106.23	107.88	106.23	107.71	128
2023-11-14	105.96	106.65	105.96	106.65	0
2023-11-13	105.16	105.16	105.16	105.96	499
2023-11-10	104.84	105.58	104.84	105.58	28
2023-11-09	105.28	105.28	104.84	104.84	0
2023-11-08	106.04	106.04	105.61	105.28	260
2023-11-07	105.81	105.81	105.81	105.64	130
2023-11-06	108.10	108.10	108.10	107.56	135
2023-11-03	107.26	107.26	107.26	107.57	480
2023-11-02	104.39	105.91	104.39	105.91	0
2023-11-01	103.63	104.39	103.63	104.39	0
2023-10-31	102.76	103.63	102.76	103.63	0
2023-10-30	103.33	103.33	103.33	103.33	0
2023-10-27	103.35	103.42	103.18	103.33	128
2023-10-26	105.40	105.40	104.85	104.07	276
2023-10-25	104.89	105.50	104.89	105.00	7,716
2023-10-24	105.21	105.21	104.80	104.80	0
2023-10-23	105.42	105.42	105.21	105.21	0
2023-10-20	106.20	106.20	105.42	105.42	0
2023-10-19	106.20	106.20	106.20	106.20	0
2023-10-18	105.66	106.20	105.66	106.20	0
2023-10-17	105.31	105.66	105.31	105.66	0
2023-10-16	104.59	105.31	104.59	105.31	0
2023-10-13	103.62	104.59	103.62	104.59	0
2023-10-12	104.17	104.17	103.62	103.62	0
2023-10-11	104.24	104.24	104.17	104.17	0
2023-10-10	104.29	104.29	104.29	104.24	507
2023-10-09	101.56	103.43	101.56	103.43	0
2023-10-06	100.72	100.72	100.72	101.56	1,639
2023-10-05	99.79	100.35	99.79	100.35	0
2023-10-04	99.48	99.48	99.48	99.79	380
2023-10-03	101.75	101.75	101.75	101.40	300
2023-10-02	103.20	103.39	103.20	103.10	141
2023-09-29	104.87	104.87	104.87	104.96	500
2023-09-28	103.87	103.87	103.17	105.07	600
2023-09-27	103.67	104.24	103.67	104.24	0
2023-09-26	104.58	104.58	103.67	103.67	0
2023-09-25	103.55	103.87	103.55	104.58	102
2023-09-22	104.55	104.55	104.52	104.52	150,000
2023-09-21	105.13	105.13	104.55	104.55	0
2023-09-20	103.77	105.13	103.77	105.13	150,000
2023-09-19	103.18	103.77	103.18	103.77	150,000
2023-09-18	103.18	103.18	103.18	103.18	5
2023-09-15	103.09	103.09	102.92	102.92	11
2023-09-14	103.13	103.13	103.13	103.09	390
2023-09-13	102.70	102.70	102.70	102.56	180
2023-09-12	102.00	102.00	102.00	102.60	791
2023-09-11	101.92	101.92	101.84	101.84	0
2023-09-08	101.31	101.92	101.31	101.92	0
2023-09-07	101.16	101.31	101.16	101.31	0
2023-09-06	102.60	102.60	101.16	101.16	0
2023-09-05	102.13	102.60	102.13	102.60	0
2023-09-04	102.07	102.13	102.07	102.13	96
2023-09-01	101.54	102.07	101.54	102.07	0
2023-08-31	101.38	101.54	101.38	101.54	0
2023-08-30	100.68	101.38	100.68	101.38	0
2023-08-29	100.79	100.79	100.79	100.68	100
2023-08-28	99.82	99.82	99.82	99.82	0
2023-08-25	100.30	100.30	99.82	99.82	0
2023-08-24	99.74	100.30	99.74	100.30	0
2023-08-23	100.24	100.24	99.74	99.74	0
2023-08-22	100.87	100.87	100.24	100.24	0
2023-08-21	100.61	100.87	100.61	100.87	0
2023-08-18	100.33	100.33	100.06	100.61	1,050
2023-08-17	99.92	100.25	99.92	100.25	0
2023-08-16	99.51	100.45	99.51	99.92	2,595
2023-08-15	100.83	100.83	100.00	100.00	0
2023-08-14	100.80	100.83	100.80	100.83	0
2023-08-11	100.36	100.80	100.36	100.80	0
2023-08-10	100.40	100.40	100.36	100.36	0
2023-08-09	99.64	100.40	99.64	100.40	0
2023-08-08	99.75	99.75	99.75	99.64	370
2023-08-07	100.56	100.56	100.14	100.14	0
2023-08-04	101.95	101.95	101.95	100.56	516
2023-08-03	101.58	101.98	101.58	101.98	0
2023-08-02	102.47	102.47	101.58	101.58	0
2023-08-01	103.45	103.45	102.47	102.47	5,000
2023-07-31	102.13	103.45	102.13	103.45	0
2023-07-28	101.38	102.13	100.96	102.13	3,156
2023-07-27	102.14	102.14	102.00	102.00	0
2023-07-26	102.04	102.04	102.04	102.14	500
2023-07-25	101.24	101.24	101.24	102.18	96
2023-07-24	100.39	100.39	100.39	101.71	15
2023-07-21	100.64	100.75	100.64	100.75	0
2023-07-20	100.54	100.66	100.52	100.64	849
2023-07-19	100.39	100.60	100.39	100.60	0
2023-07-18	99.09	100.39	99.09	100.39	0
2023-07-17	99.09	99.09	99.09	99.09	0
2023-07-14	100.26	100.26	99.09	99.09	0
2023-07-13	100.49	100.85	99.77	100.26	567
2023-07-12	99.57	99.57	99.57	99.57	7
2023-07-11	99.41	99.41	99.41	99.70	3
2023-07-10	97.38	98.46	97.38	98.65	482
2023-07-07	97.14	97.14	97.14	97.12	9
2023-07-06	96.67	96.67	96.13	96.13	734
2023-07-05	97.55	97.55	97.32	97.32	0
2023-07-04	97.41	97.43	97.41	97.55	20
2023-07-03	96.98	97.68	96.98	97.68	0
2023-06-30	96.17	96.98	96.17	96.98	0
2023-06-29	95.99	96.20	95.99	96.17	1,010
2023-06-28	95.43	95.43	94.61	94.98	1,451
2023-06-27	94.52	94.84	94.52	94.86	473
2023-06-26	93.81	94.85	93.07	94.69	15,159
2023-06-23	94.13	94.13	92.84	94.19	2,524
2023-06-22	96.12	96.12	94.68	94.68	0
2023-06-21	95.97	95.97	95.97	96.12	148
2023-06-20	95.33	95.33	95.33	95.60	200
2023-06-19	96.50	96.50	96.17	96.17	0
2023-06-16	96.50	96.50	96.50	96.50	1,721
2023-06-15	95.58	96.48	95.58	96.48	180
2023-06-14	95.91	95.91	95.91	95.58	136
2023-06-13	95.33	95.78	95.33	95.78	0
2023-06-12	95.86	95.86	95.33	95.33	0
2023-06-09	96.47	96.47	95.86	95.86	0
2023-06-08	96.38	96.38	96.38	96.47	56
2023-06-07	95.95	97.03	95.95	97.03	0
2023-06-06	95.23	95.23	95.23	95.95	551
2023-06-05	96.07	96.38	95.83	95.76	3,788
2023-06-02	94.53	94.53	94.53	95.45	263
2023-06-01	93.41	93.48	91.14	94.25	2,256
2023-05-31	93.55	93.55	93.14	93.14	320
2023-05-30	94.47	94.47	94.47	93.55	554
2023-05-29	94.92	94.92	94.92	94.92	0
2023-05-26	95.15	95.15	94.92	94.92	0
2023-05-25	96.73	96.73	95.15	95.15	0
2023-05-24	97.33	97.33	96.73	96.73	0
2023-05-23	96.54	97.33	96.54	97.33	0
2023-05-22	97.12	97.12	96.54	96.54	0
2023-05-19	96.06	97.12	96.06	97.12	0
2023-05-18	95.08	96.06	95.08	96.06	0
2023-05-17	94.98	95.08	94.98	95.08	0
2023-05-16	95.74	95.74	94.98	94.98	0
2023-05-15	93.68	95.00	93.68	95.74	3,782
2023-05-12	92.54	93.21	92.54	93.21	0
2023-05-11	92.48	92.54	92.48	92.54	0
2023-05-10	92.64	92.64	92.48	92.48	0
2023-05-09	92.53	92.64	92.53	92.64	0
2023-05-08	92.53	92.53	92.53	92.53	0
2023-05-05	92.03	92.73	92.03	92.53	1,729
2023-05-04	92.81	92.81	91.56	91.56	0
2023-05-03	92.42	92.81	92.42	92.81	0
2023-05-02	95.17	95.17	92.42	92.42	293
2023-05-01	95.17	95.17	95.17	95.17	0
2023-04-28	94.82	95.01	94.82	95.17	644
2023-04-27	94.44	94.44	94.22	94.22	0
2023-04-26	94.06	94.06	94.06	94.44	3
2023-04-25	95.31	95.31	94.79	94.79	0
2023-04-24	94.70	94.70	94.70	95.31	235
2023-04-21	94.51	94.51	94.51	94.56	607
2023-04-20	94.51	94.54	94.51	93.96	863
2023-04-19	95.36	95.36	94.73	94.73	0
2023-04-18	95.44	95.44	95.36	95.36	1,163
2023-04-17	95.39	95.45	95.39	95.44	2
2023-04-14	95.20	95.20	95.20	95.17	181
2023-04-13	95.37	95.37	95.14	95.25	595
2023-04-12	95.47	95.47	95.47	95.06	126
2023-04-11	93.90	93.98	93.88	94.89	17
2023-04-10	94.23	94.23	94.23	94.23	0
2023-04-07	94.23	94.23	94.23	94.23	0
2023-04-06	94.60	94.79	94.15	94.23	1,658
2023-04-05	94.56	94.56	94.56	94.03	4
2023-04-04	95.91	96.01	95.50	94.07	3,088
2023-04-03	94.73	95.93	94.73	95.00	7,911
2023-03-31	93.42	93.42	93.18	93.39	408
2023-03-30	93.02	93.02	92.95	92.98	39
2023-03-29	92.25	92.25	92.25	92.17	45
2023-03-28	90.64	90.64	90.64	91.67	15
2023-03-27	89.52	89.52	89.52	89.85	18
2023-03-24	87.07	87.07	87.07	88.60	27
2023-03-23	89.60	89.60	89.60	89.62	13
2023-03-22	90.83	90.85	90.83	90.91	28
2023-03-21	89.78	89.86	89.78	90.97	15
2023-03-20	89.13	89.13	89.13	89.95	56
2023-03-17	90.08	90.08	88.35	88.63	340
2023-03-16	88.70	88.70	88.53	88.69	87
2023-03-15	89.83	90.06	89.00	88.59	4,408
2023-03-14	91.44	92.74	91.44	93.31	35
2023-03-13	93.93	93.93	92.51	92.56	64
2023-03-10	93.96	93.96	93.92	94.75	49
2023-03-09	95.10	95.10	95.07	95.21	29
2023-03-08	95.53	95.64	94.86	94.99	90
2023-03-07	96.32	96.32	96.32	95.78	26
2023-03-06	95.89	96.04	95.88	96.72	288
2023-03-03	96.08	96.08	96.08	96.50	35
2023-03-02	94.63	94.83	94.63	95.68	42
2023-03-01	94.33	94.76	94.33	94.78	256
2023-02-28	95.64	95.64	95.64	95.26	26
2023-02-27	95.54	95.54	95.51	95.37	21
2023-02-24	95.88	95.88	94.92	95.26	348
2023-02-23	95.99	95.99	95.99	95.52	39
2023-02-22	94.56	95.46	94.56	95.37	71
2023-02-21	95.62	95.62	95.62	95.25	39
2023-02-20	96.39	96.39	95.87	95.87	0
2023-02-17	97.01	97.01	96.52	96.39	103
2023-02-16	97.86	97.92	97.83	97.70	17
2023-02-15	97.76	97.76	97.76	98.18	12
2023-02-14	97.34	97.34	97.34	97.89	20
2023-02-13	96.99	97.44	96.99	97.72	118
2023-02-10	95.97	95.97	95.97	96.85	15
2023-02-09	96.55	96.55	96.55	96.38	17
2023-02-08	95.65	95.65	95.65	95.40	23
2023-02-07	95.96	95.96	95.96	95.59	35
2023-02-06	95.61	95.61	95.61	95.78	22
2023-02-03	95.82	95.82	95.82	96.72	241
2023-02-02	95.50	95.50	95.50	96.30	25
2023-02-01	95.66	95.66	95.66	95.95	18
2023-01-31	95.96	95.96	94.97	95.91	313
2023-01-30	96.75	96.85	96.58	96.49	591
2023-01-27	97.16	97.16	97.16	96.96	20
2023-01-26	96.34	96.34	96.34	96.44	34
2023-01-25	95.77	95.78	94.63	96.11	629
2023-01-24	95.72	95.72	95.67	96.02	4,516
2023-01-23	94.56	95.21	94.56	96.08	335
2023-01-20	93.60	93.80	93.60	94.83	162
2023-01-19	92.67	92.67	92.67	93.42	20
2023-01-18	94.66	94.66	94.66	94.81	28
2023-01-17	94.34	94.34	94.34	95.04	20
2023-01-16	94.16	94.25	94.16	94.44	709
2023-01-13	94.56	94.74	94.56	94.82	23
2023-01-12	93.64	94.08	93.64	94.57	164
2023-01-11	92.38	92.99	92.38	93.16	431
2023-01-10	92.71	92.71	92.71	92.57	5
2023-01-09	93.15	93.15	93.15	93.42	9
2023-01-06	89.06	92.19	89.06	92.19	0
2023-01-05	89.35	89.37	89.35	89.06	13
2023-01-04	88.58	89.17	88.58	89.32	105
2023-01-03	89.43	89.43	89.43	89.50	578
2023-01-02	90.23	90.23	90.23	90.23	0
2022-12-30	90.56	90.56	90.11	90.23	49
2022-12-29	88.74	88.74	88.74	90.00	303
2022-12-28	91.46	91.46	90.01	89.40	256
2022-12-27	89.23	89.23	89.23	89.23	0
2022-12-26	89.23	89.23	89.23	89.23	0
2022-12-23	89.14	89.14	89.14	89.23	27
2022-12-22	90.27	90.27	90.21	89.25	45
2022-12-21	89.40	90.48	89.33	89.97	62,038
2022-12-20	88.29	88.29	88.29	88.79	25
2022-12-19	89.88	89.88	89.88	89.26	21
2022-12-16	88.61	88.61	88.61	89.15	31
2022-12-15	90.19	90.56	89.78	89.45	39
2022-12-14	91.88	91.88	91.88	91.32	40
2022-12-13	91.25	91.25	90.78	91.26	43
2022-12-12	88.59	89.06	88.59	90.43	42
2022-12-09	90.63	90.63	90.14	90.20	1,209
2022-12-08	91.42	91.43	90.75	90.92	440
2022-12-07	91.10	91.10	91.10	91.10	15
2022-12-06	92.33	93.02	92.33	92.00	581
2022-12-05	95.30	95.30	94.42	94.15	145
2022-12-02	94.92	94.92	94.43	95.01	450
2022-12-01	95.90	95.91	95.90	95.68	29
2022-11-30	94.83	94.83	94.83	95.33	15
2022-11-29	93.82	93.82	93.73	93.96	13
2022-11-28	93.00	93.00	92.96	93.39	28
2022-11-25	94.60	94.63	94.15	94.56	594
2022-11-24	94.38	94.44	94.38	94.44	0
2022-11-23	94.13	94.13	94.13	94.38	8
2022-11-22	92.98	94.19	92.98	94.41	262
2022-11-21	92.60	92.77	92.60	91.18	2,020
2022-11-18	92.87	92.87	92.09	93.03	542
2022-11-17	92.86	92.86	92.83	92.59	20
2022-11-16	93.30	93.30	93.30	93.52	17
2022-11-15	94.07	94.34	93.92	94.40	616
2022-11-14	93.34	95.01	93.34	94.94	538
2022-11-11	95.07	95.15	95.07	94.17	57
2022-11-10	92.09	92.09	92.09	93.89	19
2022-11-09	95.02	95.02	94.89	93.67	562
2022-11-08	95.03	95.80	95.03	95.50	661
2022-11-07	95.12	95.12	95.12	95.99	7
2022-11-04	95.68	95.68	94.44	94.55	131
2022-11-03	94.06	94.06	93.63	94.82	179
2022-11-02	95.54	95.54	95.54	94.63	158
2022-11-01	95.89	95.94	95.89	95.81	232
2022-10-31	93.37	95.30	93.37	94.69	31
2022-10-28	92.75	92.75	92.75	93.04	9
2022-10-27	92.72	92.72	92.72	94.23	22
2022-10-26	92.28	92.95	92.28	93.09	56
2022-10-25	90.05	90.05	90.05	91.85	34
2022-10-24	90.78	90.78	90.78	91.10	62
2022-10-21	90.15	90.15	90.14	91.13	47
2022-10-20	91.05	91.05	91.05	91.65	12
2022-10-19	90.97	90.97	90.97	90.89	26
2022-10-18	89.83	90.09	89.83	90.04	97
2022-10-17	88.70	88.70	88.50	89.30	284
2022-10-14	88.77	88.77	88.77	88.84	64
2022-10-13	87.86	87.95	87.65	89.23	941
2022-10-12	88.45	88.45	87.60	87.68	602
2022-10-11	86.90	86.90	86.06	87.64	221
2022-10-10	87.86	87.86	87.86	87.66	47
2022-10-07	88.73	88.73	88.50	89.24	69
2022-10-06	88.02	88.02	88.02	88.78	35
2022-10-05	87.76	88.17	87.67	88.49	153
2022-10-04	87.30	87.30	87.30	88.80	26
2022-10-03	85.34	85.34	85.29	86.02	165
2022-09-30	84.71	84.71	84.05	85.10	846
2022-09-29	85.26	85.26	83.61	83.79	673
2022-09-28	80.95	84.21	80.95	84.21	192
2022-09-27	81.05	81.05	81.05	82.51	14
2022-09-26	81.79	82.10	81.79	81.83	245
2022-09-23	86.50	86.50	86.50	82.55	19
2022-09-22	90.04	90.04	89.41	88.51	50
2022-09-21	90.91	91.35	90.91	90.87	2,607
2022-09-20	91.01	91.01	90.50	90.26	113
2022-09-19	90.38	90.38	90.38	90.38	0
2022-09-16	92.50	92.50	90.59	90.38	756
2022-09-15	93.07	93.31	93.07	92.97	388
2022-09-14	91.41	91.41	91.41	93.47	135
2022-09-13	93.20	93.20	92.87	92.25	2,570
2022-09-12	92.29	93.11	92.29	93.01	278
2022-09-09	91.00	91.00	91.00	91.59	364
2022-09-08	89.91	90.35	89.91	89.90	34
2022-09-07	89.37	90.39	89.37	89.96	217
2022-09-06	91.07	91.07	91.07	90.22	74
2022-09-05	90.97	91.33	90.97	91.33	0
2022-09-02	90.00	90.00	89.65	90.97	34
2022-09-01	89.56	90.01	89.56	89.12	789
2022-08-31	89.86	89.86	89.86	91.24	427
2022-08-30	94.25	94.25	93.28	91.18	2,073
2022-08-29	92.62	92.62	92.62	92.62	0
2022-08-26	93.57	94.12	93.57	92.62	91
2022-08-25	93.51	94.49	93.38	93.43	617
2022-08-24	92.91	93.68	92.91	93.01	1,685
2022-08-23	91.66	91.66	91.20	93.00	9
2022-08-22	89.97	90.85	89.97	90.75	49
2022-08-19	90.90	90.90	89.88	90.51	220
2022-08-18	88.99	90.90	88.74	90.87	547
2022-08-17	89.24	89.24	88.81	88.63	24
2022-08-16	88.13	88.93	88.11	88.78	1,204
2022-08-15	88.72	88.72	87.05	88.00	800
2022-08-12	88.16	88.72	88.16	88.50	652
2022-08-11	87.19	87.19	86.85	88.10	153
2022-08-10	85.20	85.48	84.83	86.34	885
2022-08-09	85.47	85.47	84.77	85.28	357
2022-08-08	85.00	85.00	84.71	85.49	338
2022-08-05	84.01	84.55	84.01	84.76	180
2022-08-04	87.50	87.50	85.00	85.19	3,860
2022-08-03	87.16	87.60	87.16	86.52	89
2022-08-02	86.71	86.71	86.37	86.83	42
2022-08-01	86.77	87.21	86.77	86.24	72
2022-07-29	87.51	88.44	87.21	87.91	4,566
2022-07-28	86.48	86.57	85.83	86.61	776
2022-07-27	84.67	84.77	84.20	84.97	505
2022-07-26	83.25	84.52	83.25	83.80	1,095
2022-07-25	80.38	81.50	80.38	82.69	1,691
2022-07-22	80.71	80.71	80.71	81.29	37
2022-07-21	81.11	81.11	80.33	80.33	362
2022-07-20	80.82	81.10	80.57	81.13	2,807
2022-07-19	79.76	79.76	79.76	80.61	70
2022-07-18	78.51	79.21	78.51	79.93	3,106
2022-07-15	76.74	77.40	76.74	77.62	224
2022-07-14	76.44	76.73	75.57	75.33	4,659
2022-07-13	76.73	77.63	76.73	77.33	696
2022-07-12	76.97	76.97	76.97	76.96	101
2022-07-11	77.73	77.73	77.43	77.25	181
2022-07-08	77.70	77.70	77.52	78.51	275
2022-07-07	74.89	75.26	74.89	77.23	66
2022-07-06	75.77	75.77	75.77	73.12	20
2022-07-05	77.91	78.20	74.25	74.32	198
2022-07-04	76.56	78.16	76.56	78.16	0
2022-07-01	76.98	76.98	76.23	76.56	365
2022-06-30	77.09	77.09	76.66	76.75	77
2022-06-29	78.94	78.94	78.94	77.35	6
2022-06-28	78.67	78.85	78.41	78.86	136
2022-06-27	76.65	77.78	76.65	77.78	165
2022-06-24	75.05	76.25	75.05	76.39	1,199
2022-06-23	76.00	76.00	76.00	74.82	27
2022-06-22	77.49	77.91	76.37	76.96	1,626
2022-06-21	76.99	79.19	76.99	79.11	1,059
2022-06-20	76.24	76.24	76.24	76.59	10
2022-06-17	78.61	78.61	78.61	75.43	183
2022-06-16	80.87	81.08	79.45	79.44	1,468
2022-06-15	85.00	85.00	83.23	83.35	751
2022-06-14	85.41	86.43	85.15	86.65	3,130
2022-06-13	87.97	88.91	85.25	85.91	7,004
2022-06-10	91.64	92.10	89.70	89.70	1,254
2022-06-09	92.67	92.67	91.56	91.52	4,437
2022-06-08	93.08	93.27	92.55	93.46	3,976
2022-06-07	92.02	92.02	91.66	92.47	106
2022-06-06	91.63	92.32	91.63	91.75	797
2022-06-03	89.71	89.71	89.71	89.71	0
2022-06-02	89.71	89.71	89.71	89.71	0
2022-06-01	89.96	90.77	89.74	89.71	831
2022-05-31	90.49	90.53	89.92	89.49	618
2022-05-30	90.50	90.50	90.32	90.31	477
2022-05-27	88.78	88.80	88.78	89.11	63
2022-05-26	88.42	88.42	88.42	89.21	352
2022-05-25	86.25	87.14	86.25	87.34	2,348
2022-05-24	85.74	85.74	85.74	84.90	47
2022-05-23	84.59	86.04	84.59	86.06	483
2022-05-20	84.95	85.00	84.24	84.45	879
2022-05-19	85.00	85.00	83.67	83.96	1,757
2022-05-18	85.82	85.82	84.73	84.66	623
2022-05-17	84.50	85.88	84.50	86.02	1,667
2022-05-16	83.40	84.34	83.40	84.78	582
2022-05-13	81.84	81.84	81.84	83.66	544
2022-05-12	80.63	80.77	80.63	81.61	13
2022-05-11	83.89	84.24	82.82	84.06	2,792
2022-05-10	82.60	82.60	81.27	81.27	0
2022-05-09	86.80	86.80	82.60	82.60	0
2022-05-06	86.63	86.85	86.63	86.80	174
2022-05-05	85.10	86.06	85.10	86.06	2,000
2022-05-04	85.67	85.79	85.00	85.10	484
2022-05-03	83.27	84.86	83.27	84.63	189
2022-05-02	84.40	84.40	84.40	84.40	0
2022-04-29	84.46	84.46	84.45	84.40	95
2022-04-28	83.34	83.34	83.34	83.37	155
2022-04-27	82.63	82.63	82.63	82.47	25
2022-04-26	82.06	82.06	82.06	82.79	34
2022-04-25	83.80	83.81	81.01	80.04	810
2022-04-22	85.66	85.92	85.66	85.88	59
2022-04-21	88.88	88.88	88.77	88.29	132
2022-04-20	86.24	87.52	86.24	87.52	0
2022-04-19	86.12	86.12	86.00	86.24	532
2022-04-18	85.99	85.99	85.99	85.99	0
2022-04-15	85.99	85.99	85.99	85.99	0
2022-04-14	85.78	85.78	85.78	85.99	5
2022-04-13	85.57	85.59	85.47	85.59	1,057
2022-04-12	84.71	85.00	84.70	85.19	30,234
2022-04-11	83.45	83.54	83.45	83.54	0
2022-04-08	81.99	83.45	81.99	83.45	0
2022-04-07	83.31	83.31	82.64	81.99	4,538
2022-04-06	83.12	83.55	83.12	83.53	32
2022-04-05	83.52	83.53	83.04	83.53	2,714
2022-04-04	83.13	83.13	82.49	82.56	1,411
2022-04-01	83.04	83.16	83.04	83.16	1,640
2022-03-31	82.67	83.38	81.87	82.82	2,605
2022-03-30	83.44	83.44	83.25	83.24	71
2022-03-29	82.89	83.00	81.51	82.13	47,417
2022-03-28	82.96	82.96	81.70	81.82	133,998
2022-03-25	81.64	83.26	81.64	82.99	1,635
2022-03-24	81.11	81.54	81.05	81.54	1,147
2022-03-23	79.13	80.70	79.13	80.70	25
2022-03-22	79.82	79.83	79.31	79.13	349
2022-03-21	79.07	79.81	79.07	79.68	378
2022-03-18	77.92	77.92	77.92	77.76	3
2022-03-17	77.76	78.80	77.76	78.77	1,287
2022-03-16	77.56	77.56	76.63	77.04	736
2022-03-15	76.35	77.04	75.43	76.99	1,578
2022-03-14	79.49	79.49	79.48	78.16	785
2022-03-11	82.39	82.39	82.39	81.27	134
2022-03-10	81.51	81.51	81.51	81.75	474
2022-03-09	82.37	82.37	82.14	81.84	1,925
2022-03-08	81.89	83.73	81.89	83.81	1,210
2022-03-07	82.00	82.00	82.00	82.22	20
2022-03-04	81.04	81.86	80.89	81.00	775
2022-03-03	81.69	81.69	80.82	81.33	9,654
2022-03-02	81.37	82.00	81.37	81.57	1,472
2022-03-01	80.70	80.70	80.70	80.15	108
2022-02-28	77.65	79.79	77.65	79.79	0
2022-02-25	76.32	77.26	76.30	77.65	1,911
2022-02-24	77.18	77.25	76.95	77.02	780
2022-02-23	77.14	77.43	76.88	76.79	930
2022-02-22	78.58	78.58	77.24	77.15	230
2022-02-21	78.51	78.51	77.54	77.54	0
2022-02-18	78.72	78.72	78.72	78.51	85
2022-02-17	79.85	79.85	78.73	78.73	0
2022-02-16	78.90	79.85	78.90	79.85	0
2022-02-15	79.74	79.74	78.75	78.90	3,076
2022-02-14	80.78	80.78	79.83	80.08	736
2022-02-11	78.57	78.57	78.57	80.78	2
2022-02-10	79.80	79.90	79.80	80.10	8,500
2022-02-09	79.31	80.35	79.31	80.35	0
2022-02-08	80.32	80.32	80.32	80.32	0
2022-02-07	80.07	80.29	80.06	80.32	927
2022-02-04	80.70	80.70	80.70	79.84	100
2022-02-03	78.81	79.39	78.81	79.39	0
2022-02-02	79.62	79.62	78.79	78.81	127
2022-02-01	77.37	77.37	76.88	78.13	4
2022-01-31	76.57	76.58	76.55	76.79	1,178
2022-01-28	76.54	76.54	76.18	76.18	0
2022-01-27	76.35	76.35	76.35	76.54	275
2022-01-26	75.95	76.85	75.95	77.67	871
2022-01-25	72.18	74.83	72.18	74.83	0
2022-01-24	75.19	75.19	72.18	72.18	0
2022-01-21	75.46	75.60	75.46	75.19	267
2022-01-20	76.60	76.93	76.39	76.95	2,798
2022-01-19	77.54	77.54	76.61	76.61	0
2022-01-18	77.25	77.54	77.25	77.54	0
2022-01-17	77.35	77.35	77.35	77.25	41
2022-01-14	77.07	77.07	77.07	76.82	205
2022-01-13	76.74	77.49	76.74	77.49	0
2022-01-12	77.00	77.00	77.00	76.74	150
2022-01-11	74.05	75.44	74.05	75.44	0
2022-01-10	74.13	74.13	74.03	74.05	779
2022-01-07	74.00	74.00	74.00	74.13	10
2022-01-06	73.68	73.68	73.68	73.58	1
2022-01-05	72.69	73.95	72.69	73.95	0
2022-01-04	71.59	71.59	71.59	72.69	35
2022-01-03	68.40	68.40	68.40	68.40	0
2021-12-31	68.73	68.73	68.40	68.40	0
2021-12-30	68.82	68.82	68.82	68.73	112
2021-12-29	68.70	68.93	68.70	68.53	18
2021-12-28	67.52	67.52	67.52	67.52	0
2021-12-27	67.52	67.52	67.52	67.52	0
2021-12-24	67.18	67.52	67.18	67.52	0
2021-12-23	67.20	67.20	67.17	67.18	1,084
2021-12-22	66.56	66.99	66.56	66.99	0
2021-12-21	65.67	65.67	65.66	66.56	376
2021-12-20	65.09	65.09	65.09	64.58	600
2021-12-17	66.40	66.55	66.40	66.92	789
2021-12-16	65.20	67.80	65.20	67.80	0
2021-12-15	65.84	65.85	65.84	65.20	1,458
2021-12-14	66.36	66.36	65.83	66.49	951
2021-12-13	67.76	67.76	67.76	66.33	429
2021-12-10	67.76	67.76	67.76	67.88	143
2021-12-09	69.12	69.12	68.64	68.64	0
2021-12-08	69.17	69.17	69.12	69.12	0
2021-12-07	68.91	68.91	68.90	69.17	1,264
2021-12-06	68.41	68.62	68.41	68.27	1,133
2021-12-03	68.50	68.50	68.15	68.15	0
2021-12-02	69.73	69.73	68.50	68.50	0
2021-12-01	69.66	69.66	69.66	69.73	1
2021-11-30	68.66	68.66	67.93	68.17	875
2021-11-29	70.25	70.25	70.25	70.21	30
2021-11-26	70.20	70.20	69.91	69.52	747
2021-11-25	72.69	73.04	72.69	73.04	0
2021-11-24	72.06	72.14	72.06	72.69	980
2021-11-23	71.89	71.89	71.60	71.60	0
2021-11-22	71.35	71.89	71.35	71.89	0
2021-11-19	72.96	72.96	71.49	71.35	306
2021-11-18	73.19	73.19	73.19	73.12	18
2021-11-17	74.39	74.39	74.05	74.05	0
2021-11-16	74.59	74.59	74.39	74.39	0
2021-11-15	74.79	74.85	74.48	74.59	910
2021-11-12	74.30	74.30	74.05	74.05	0
2021-11-11	74.60	74.60	74.58	74.30	1,697
2021-11-10	74.46	74.46	74.30	74.30	0
2021-11-09	74.35	74.35	74.35	74.46	79
2021-11-08	73.38	73.38	73.38	74.24	80
2021-11-05	72.73	73.40	72.73	73.40	0
2021-11-04	73.47	73.47	72.73	72.73	0
2021-11-03	74.01	74.01	74.00	73.47	353
2021-11-02	75.20	75.20	75.20	73.95	4
2021-11-01	73.94	75.06	73.94	74.93	4
2021-10-29	74.02	74.02	74.02	73.50	169
2021-10-28	75.20	75.20	74.38	74.38	0
2021-10-27	75.41	75.57	75.12	75.20	1,351
2021-10-26	76.37	76.51	76.37	76.51	0
2021-10-25	76.32	76.70	76.32	76.37	1,430
2021-10-22	76.09	76.09	75.63	75.63	0
2021-10-21	76.44	77.02	76.44	76.09	549
2021-10-20	76.89	76.89	76.89	76.81	375
2021-10-19	76.91	76.91	76.91	76.13	9
2021-10-18	76.00	76.00	76.00	76.26	1
2021-10-15	76.48	76.48	76.15	76.27	876
2021-10-14	73.89	75.02	73.89	75.02	0
2021-10-13	74.36	74.40	73.78	73.89	439
2021-10-12	72.86	72.86	72.86	73.99	207
2021-10-11	74.00	74.25	73.95	74.19	285
2021-10-08	72.69	73.13	72.54	73.13	1,200
2021-10-07	71.46	71.46	71.12	71.99	479
2021-10-06	72.61	72.61	70.48	70.48	0
2021-10-05	73.18	73.39	73.18	72.61	475
2021-10-04	70.88	70.88	70.88	72.54	50
2021-10-01	70.51	70.51	70.13	70.13	0
2021-09-30	69.88	70.51	69.88	70.51	0
2021-09-29	69.91	70.31	69.88	69.88	4,058
2021-09-28	70.49	70.49	69.95	69.95	0
2021-09-27	68.77	68.77	68.77	70.49	200
2021-09-24	68.59	68.89	68.59	68.89	0
2021-09-23	67.44	68.59	67.44	68.59	0
2021-09-22	66.39	67.34	66.39	67.44	920
2021-09-21	66.00	66.00	65.31	65.31	0
2021-09-20	65.90	65.90	65.90	66.00	109
2021-09-17	67.82	67.82	67.56	67.56	0
2021-09-16	67.82	67.82	67.82	67.82	110
2021-09-15	68.35	68.40	68.35	68.40	0
2021-09-14	68.70	68.70	68.35	68.35	0
2021-09-13	67.89	68.70	67.89	68.70	0
2021-09-10	68.21	68.21	67.89	67.89	0
2021-09-09	67.69	67.96	67.69	68.21	2,160
2021-09-08	68.98	68.98	68.48	68.48	0
2021-09-07	69.59	69.59	69.53	68.98	63
2021-09-06	69.34	69.46	69.34	69.46	0
2021-09-03	69.54	69.54	69.54	69.34	54
2021-09-02	67.69	69.36	67.69	69.33	2,319
2021-09-01	67.50	67.50	67.50	67.47	2,965
2021-08-31	67.62	67.62	67.37	67.37	0
2021-08-30	67.62	67.62	67.62	67.62	0
2021-08-27	66.86	66.86	66.86	67.62	0
2021-08-26	67.42	67.42	67.27	66.86	915
2021-08-25	66.81	67.47	66.81	67.47	0
2021-08-24	66.62	66.81	66.62	66.81	0
2021-08-23	66.52	66.57	66.52	66.62	1,881
2021-08-20	64.07	65.41	64.07	65.41	0
2021-08-19	64.65	64.65	64.65	64.07	1,512
2021-08-18	67.30	67.30	66.99	66.99	0
2021-08-17	67.70	67.70	67.30	67.30	0
2021-08-16	67.70	67.72	67.70	67.70	1,628
2021-08-13	69.07	69.07	68.44	68.50	3,682
2021-08-12	67.57	67.93	67.57	67.93	0
2021-08-11	67.27	67.57	67.27	67.57	0
2021-08-10	66.03	67.27	66.03	67.27	0
2021-08-09	65.94	66.03	65.89	66.03	2,507
2021-08-06	67.06	67.06	67.06	66.90	295
2021-08-05	67.93	67.93	67.72	67.72	0
2021-08-04	68.19	68.19	67.93	67.93	0
2021-08-03	68.61	68.61	68.19	68.19	0
2021-08-02	69.65	69.65	68.61	68.61	0
2021-07-30	69.87	69.87	69.65	69.65	0
2021-07-29	69.73	69.73	69.73	69.87	400
2021-07-28	68.89	68.89	68.78	68.78	3,000
2021-07-27	69.26	69.26	69.26	68.89	200
2021-07-26	67.74	68.86	67.74	68.86	0
2021-07-23	67.61	67.61	67.61	67.74	302
2021-07-22	68.50	68.50	68.50	67.59	172
2021-07-21	68.52	68.52	68.51	69.31	205
2021-07-20	65.95	67.23	65.19	67.21	5,798
2021-07-19	69.00	69.00	65.64	65.64	0
2021-07-16	69.31	69.31	69.31	69.00	662
2021-07-15	70.69	70.69	69.46	69.46	0
2021-07-14	70.89	70.89	70.88	70.69	650
2021-07-13	71.88	71.99	71.81	71.99	2,155
2021-07-12	72.31	72.62	72.30	72.59	1,603
2021-07-09	71.50	72.70	71.50	72.70	0
2021-07-08	70.48	70.49	70.48	71.50	1,024
2021-07-07	72.49	72.49	72.00	72.00	0
2021-07-06	74.39	74.39	72.49	72.49	0
2021-07-05	73.48	74.39	73.48	74.39	0
2021-07-02	73.41	73.41	73.41	73.48	440
2021-07-01	72.99	73.07	72.99	73.07	0
2021-06-30	72.04	72.05	72.04	72.99	1,027
2021-06-29	71.98	71.99	71.84	71.84	1,500
2021-06-28	71.15	71.15	71.15	71.28	896
2021-06-25	72.64	72.69	72.48	72.75	518
2021-06-24	73.94	73.94	73.34	73.53	940
2021-06-23	73.92	74.72	73.92	74.72	0
2021-06-22	74.77	75.10	74.77	73.92	619
2021-06-21	74.33	74.50	74.33	74.61	500
2021-06-18	74.02	74.02	73.61	73.56	450
2021-06-17	77.70	77.70	75.49	75.34	219
2021-06-16	77.03	78.27	77.03	78.27	0
2021-06-15	77.46	77.46	77.46	77.03	175
2021-06-14	78.44	78.44	78.44	77.98	950
2021-06-11	76.88	76.88	76.88	77.60	100
2021-06-10	75.59	75.68	75.39	76.13	1,560
2021-06-09	74.44	75.11	74.44	75.11	0
2021-06-08	73.94	74.44	73.94	74.44	0
2021-06-07	73.01	73.11	73.01	73.94	826
2021-06-04	72.82	72.82	72.42	72.42	0
2021-06-03	72.41	72.66	72.10	72.82	481
2021-06-02	72.20	72.20	71.98	72.15	1,068
2021-06-01	70.57	70.57	70.57	71.18	16

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

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

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