M&G Share History

M&G Share Price history. The following table shows end-of-day data MNG historical share prices for M&G, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	199.05	200.90	198.00	200.40	22,879,266
2024-05-02	198.70	198.95	196.80	197.90	6,675,832
2024-05-01	200.30	201.40	197.80	198.05	6,200,862
2024-04-30	199.80	201.80	199.35	201.10	7,992,747
2024-04-29	200.40	202.40	199.35	199.35	19,710,354
2024-04-26	199.45	199.75	197.90	199.35	5,590,119
2024-04-25	198.20	201.50	197.90	197.90	6,724,212
2024-04-24	201.90	202.30	198.55	199.00	12,373,236
2024-04-23	204.80	205.10	201.50	201.50	7,268,879
2024-04-22	202.40	204.20	200.40	203.30	6,976,520
2024-04-19	197.60	199.85	197.35	199.85	5,195,343
2024-04-18	198.85	199.85	197.80	199.15	11,670,968
2024-04-17	195.25	199.15	194.65	197.10	12,201,392
2024-04-16	199.45	199.70	194.65	196.45	10,107,158
2024-04-15	200.40	203.20	199.80	201.60	13,522,870
2024-04-12	205.80	205.80	200.40	200.40	13,730,653
2024-04-11	206.00	206.70	202.10	204.10	9,213,004
2024-04-10	208.70	209.40	206.20	207.00	10,930,414
2024-04-09	207.50	208.70	206.10	207.80	10,503,037
2024-04-08	207.90	209.90	206.20	209.20	8,212,482
2024-04-05	209.60	209.60	206.60	208.40	7,271,766
2024-04-04	213.10	213.90	211.00	211.50	5,968,212
2024-04-03	212.80	215.00	211.90	212.90	13,006,087
2024-04-02	221.60	222.20	213.30	213.30	15,571,450
2024-04-01	220.50	220.50	220.50	220.50	0
2024-03-29	220.50	220.50	220.50	220.50	0
2024-03-28	223.20	223.40	219.80	220.50	15,589,051
2024-03-27	235.00	235.30	233.00	234.80	7,707,381
2024-03-26	238.30	239.00	234.30	235.10	13,742,796
2024-03-25	238.20	239.80	235.20	238.60	12,025,347
2024-03-22	233.60	238.80	233.50	238.80	9,642,048
2024-03-21	235.70	241.10	233.00	233.00	12,859,571
2024-03-20	230.60	232.90	230.00	231.50	4,793,626
2024-03-19	229.30	231.80	229.30	231.00	11,525,710
2024-03-18	231.60	231.60	227.30	230.60	5,211,020
2024-03-15	231.10	231.90	229.80	231.60	10,994,787
2024-03-14	232.00	233.10	230.70	232.10	5,207,152
2024-03-13	232.80	233.30	230.70	231.70	5,765,247
2024-03-12	231.90	233.90	230.60	232.90	11,076,102
2024-03-11	228.80	230.60	228.30	230.20	9,101,839
2024-03-08	231.70	231.80	228.10	230.70	3,902,931
2024-03-07	229.10	233.70	229.10	231.60	12,209,526
2024-03-06	229.00	230.10	227.80	229.60	3,284,311
2024-03-05	227.30	228.50	226.30	228.50	3,596,315
2024-03-04	225.70	227.40	224.80	227.10	5,955,875
2024-03-01	227.20	227.30	224.50	226.60	3,430,059
2024-02-29	224.40	226.30	222.60	224.70	8,116,464
2024-02-28	222.00	223.90	221.40	222.90	3,186,496
2024-02-27	225.20	225.20	220.70	221.50	2,822,158
2024-02-26	224.60	227.20	224.60	224.60	4,180,023
2024-02-23	225.50	227.30	222.00	224.60	6,207,794
2024-02-22	225.70	227.90	224.50	226.40	4,153,567
2024-02-21	224.90	226.00	223.80	225.40	9,051,146
2024-02-20	224.30	225.30	222.60	225.30	3,501,901
2024-02-19	224.10	224.80	222.80	224.30	1,577,558
2024-02-16	224.30	225.60	222.80	224.30	4,796,788
2024-02-15	221.80	223.90	219.20	223.00	3,809,178
2024-02-14	217.10	220.20	217.00	219.70	5,073,341
2024-02-13	220.00	220.00	215.50	216.60	3,420,747
2024-02-12	219.30	221.40	217.40	221.30	4,483,367
2024-02-09	219.40	222.60	217.80	218.90	8,533,050
2024-02-08	219.90	222.40	218.80	219.70	2,924,906
2024-02-07	220.90	222.00	219.60	220.10	6,076,290
2024-02-06	221.00	222.80	218.00	220.60	12,009,779
2024-02-05	219.90	222.10	218.80	218.80	8,913,442
2024-02-02	221.50	222.40	219.90	220.60	3,283,270
2024-02-01	222.00	223.50	219.40	219.40	5,325,496
2024-01-31	231.00	232.40	223.20	224.10	8,503,195
2024-01-30	224.60	229.70	224.60	229.70	6,588,352
2024-01-29	227.40	227.40	225.00	226.00	4,059,531
2024-01-26	225.80	227.20	224.60	226.80	5,106,907
2024-01-25	223.50	225.70	223.00	225.60	3,880,208
2024-01-24	222.00	224.60	221.80	224.60	3,658,361
2024-01-23	223.30	224.30	220.80	221.40	5,139,267
2024-01-22	218.80	222.90	218.80	222.40	2,570,201
2024-01-19	220.10	220.90	217.70	218.40	4,847,058
2024-01-18	216.90	219.00	216.10	218.20	5,219,823
2024-01-17	215.40	218.20	213.70	217.40	6,075,145
2024-01-16	223.00	224.10	219.90	220.70	6,677,551
2024-01-15	222.50	223.20	221.00	222.50	3,543,189
2024-01-12	223.10	223.10	220.30	222.50	14,595,007
2024-01-11	224.00	225.90	219.00	219.90	8,636,977
2024-01-10	226.60	227.10	224.10	224.50	4,312,023
2024-01-09	228.20	228.20	225.20	226.30	6,565,528
2024-01-08	224.90	227.50	224.00	227.40	3,960,376
2024-01-05	220.20	225.20	220.20	225.00	4,026,612
2024-01-04	220.60	224.90	220.60	224.60	9,317,469
2024-01-03	223.90	225.50	220.00	221.60	5,781,842
2024-01-02	223.00	225.30	222.70	224.20	3,768,331
2024-01-01	222.40	222.40	222.40	222.40	0
2023-12-29	224.50	225.70	222.40	222.40	2,624,696
2023-12-28	225.60	226.50	223.80	224.70	2,066,611
2023-12-27	224.50	226.00	223.20	225.10	2,736,953
2023-12-26	223.70	223.70	223.70	223.70	0
2023-12-25	223.70	223.70	223.70	223.70	0
2023-12-22	221.10	223.70	221.10	223.70	1,477,501
2023-12-21	221.60	223.70	220.00	221.70	3,528,872
2023-12-20	221.00	223.20	219.80	222.50	5,007,203
2023-12-19	219.20	219.80	217.90	219.40	3,654,972
2023-12-18	218.50	221.00	217.20	218.90	3,815,793
2023-12-15	219.10	221.30	217.70	219.40	15,375,627
2023-12-14	219.80	221.60	216.50	218.80	16,044,248
2023-12-13	217.50	218.90	216.60	216.60	16,843,902
2023-12-12	216.50	218.00	215.70	216.70	6,510,851
2023-12-11	213.20	216.40	211.20	215.60	6,277,463
2023-12-08	211.80	213.50	210.40	212.90	4,190,285
2023-12-07	211.00	211.90	207.50	211.30	3,955,776
2023-12-06	208.90	212.90	208.50	211.30	14,163,936
2023-12-05	205.60	209.10	205.00	207.30	5,181,359
2023-12-04	210.10	211.70	207.00	208.00	6,224,913
2023-12-01	210.60	212.20	209.30	211.20	3,176,438
2023-11-30	211.00	212.10	208.70	209.20	10,046,818
2023-11-29	207.50	210.60	205.50	210.40	6,273,886
2023-11-28	206.10	206.60	203.90	204.80	5,485,925
2023-11-27	203.60	204.90	202.90	204.50	2,676,803
2023-11-24	203.00	204.20	202.60	204.00	2,738,966
2023-11-23	203.20	203.50	202.30	203.10	2,006,886
2023-11-22	204.40	205.20	203.10	203.20	7,035,943
2023-11-21	205.80	206.10	202.80	203.60	3,080,117
2023-11-20	205.20	207.00	204.90	206.00	3,114,799
2023-11-17	204.50	205.70	203.70	205.20	6,252,048
2023-11-16	204.10	205.80	202.50	203.20	3,981,745
2023-11-15	203.50	207.70	203.50	204.40	8,487,887
2023-11-14	204.80	205.70	201.80	202.80	7,060,335
2023-11-13	206.70	207.60	205.50	207.60	6,507,906
2023-11-10	204.60	205.10	202.30	203.60	8,541,726
2023-11-09	204.40	205.90	202.70	205.90	8,130,499
2023-11-08	203.50	204.70	200.80	204.20	3,723,683
2023-11-07	204.20	205.20	203.40	203.70	6,155,155
2023-11-06	202.10	205.90	202.10	204.60	6,805,104
2023-11-03	204.90	205.80	201.70	202.60	8,161,090
2023-11-02	200.50	204.20	200.50	204.20	7,966,646
2023-11-01	198.60	200.40	197.65	198.45	11,325,955
2023-10-31	197.10	201.70	196.75	198.20	8,286,194
2023-10-30	193.75	198.05	193.75	192.80	5,307,455
2023-10-27	195.85	198.10	192.55	192.80	6,982,419
2023-10-26	192.40	196.65	191.30	195.70	9,023,240
2023-10-25	193.20	193.20	190.65	192.30	9,045,750
2023-10-24	195.00	195.60	191.80	193.55	9,824,859
2023-10-23	193.55	195.55	192.05	195.10	3,066,699
2023-10-20	198.75	199.05	193.20	193.20	6,746,113
2023-10-19	199.80	200.10	197.55	198.45	3,958,689
2023-10-18	200.80	202.30	198.10	199.80	12,875,152
2023-10-17	198.45	200.00	196.10	198.30	8,545,033
2023-10-16	199.15	200.10	196.40	198.80	2,489,536
2023-10-13	201.90	202.50	196.40	196.40	5,015,234
2023-10-12	202.70	203.30	200.50	201.40	3,799,542
2023-10-11	197.55	202.30	197.55	201.10	8,682,995
2023-10-10	195.00	198.45	195.00	197.85	14,605,854
2023-10-09	193.45	194.90	191.50	193.55	3,430,449
2023-10-06	192.00	195.40	192.00	194.80	4,633,268
2023-10-05	191.40	193.00	190.30	191.55	3,571,290
2023-10-04	190.60	194.45	188.85	190.45	8,915,020
2023-10-03	193.55	195.85	192.50	193.05	4,201,848
2023-10-02	198.50	199.40	194.00	194.55	10,355,279
2023-09-29	198.50	201.00	196.55	197.30	9,478,304
2023-09-28	199.45	201.30	192.70	196.50	9,017,897
2023-09-27	207.20	208.20	202.40	203.00	6,880,037
2023-09-26	203.80	208.40	203.80	207.10	6,975,488
2023-09-25	204.10	205.60	202.20	204.30	4,871,270
2023-09-22	200.70	203.00	200.30	202.80	7,239,730
2023-09-21	200.00	204.20	200.00	201.30	6,775,453
2023-09-20	204.00	208.50	202.50	202.70	8,641,468
2023-09-19	198.45	201.90	198.45	199.40	4,872,377
2023-09-18	202.80	203.30	198.00	198.50	4,660,408
2023-09-15	205.40	206.90	201.50	203.40	13,482,797
2023-09-14	200.00	205.30	199.20	203.90	5,658,023
2023-09-13	198.65	202.60	198.65	202.20	4,257,859
2023-09-12	200.30	201.30	198.05	199.50	3,876,097
2023-09-11	193.65	198.25	193.65	198.25	5,275,140
2023-09-08	192.70	194.60	192.25	193.60	4,428,821
2023-09-07	188.65	205.00	188.65	193.80	15,861,589
2023-09-06	189.45	191.75	189.30	191.75	4,085,218
2023-09-05	188.45	192.30	188.25	191.00	5,108,132
2023-09-04	191.50	192.75	189.95	190.35	3,628,094
2023-09-01	191.15	191.85	190.35	190.85	6,160,239
2023-08-31	191.15	191.40	190.05	191.00	11,338,892
2023-08-30	191.70	191.70	189.35	189.85	2,455,967
2023-08-29	189.10	190.40	187.25	189.90	5,687,995
2023-08-28	185.00	185.00	185.00	185.00	0
2023-08-25	186.00	187.85	184.65	185.00	2,444,078
2023-08-24	187.55	188.70	185.90	186.20	2,144,119
2023-08-23	184.00	187.10	183.70	185.70	5,908,738
2023-08-22	183.85	185.85	183.55	183.55	7,072,183
2023-08-21	185.35	185.35	183.10	183.65	3,117,993
2023-08-18	187.50	187.50	182.85	185.10	4,609,527
2023-08-17	188.00	189.10	186.45	187.05	4,279,810
2023-08-16	188.00	190.40	187.70	188.45	3,624,113
2023-08-15	193.95	194.05	188.25	188.40	5,206,063
2023-08-14	195.10	195.65	193.05	194.50	5,247,855
2023-08-11	197.60	198.15	195.00	195.60	3,129,041
2023-08-10	197.10	198.35	196.00	198.15	7,313,496
2023-08-09	199.00	199.00	195.55	196.05	6,848,740
2023-08-08	197.40	198.55	195.60	196.15	5,976,202
2023-08-07	196.90	199.45	196.40	198.20	2,759,454
2023-08-04	194.55	198.60	193.00	198.10	3,238,847
2023-08-03	191.75	194.05	190.00	194.05	3,977,635
2023-08-02	194.05	196.60	191.85	192.60	4,686,708
2023-08-01	200.40	200.40	195.70	196.45	7,228,982
2023-07-31	200.50	202.10	199.15	200.60	3,860,224
2023-07-28	202.60	203.20	200.50	201.70	11,492,299
2023-07-27	205.50	206.50	201.30	202.30	4,100,815
2023-07-26	201.80	205.00	201.70	204.50	6,468,166
2023-07-25	201.60	202.40	201.00	201.40	3,399,525
2023-07-24	200.60	204.10	200.60	201.40	4,330,814
2023-07-21	205.10	205.80	201.70	201.90	4,063,003
2023-07-20	202.00	206.00	200.30	204.90	8,518,632
2023-07-19	193.50	199.80	193.50	199.35	11,519,557
2023-07-18	189.15	191.40	188.70	191.40	4,812,733
2023-07-17	191.20	192.55	188.65	188.85	9,280,730
2023-07-14	193.00	193.80	191.55	191.75	3,717,381
2023-07-13	190.60	194.55	189.50	194.00	10,288,047
2023-07-12	185.50	191.15	184.80	190.35	12,181,694
2023-07-11	185.90	186.35	182.95	186.35	4,218,259
2023-07-10	184.25	185.90	183.70	185.70	3,977,150
2023-07-07	182.05	184.75	182.00	184.45	7,628,635
2023-07-06	185.70	186.20	181.65	183.05	13,523,722
2023-07-05	193.15	193.15	187.80	187.90	4,892,641
2023-07-04	194.40	194.75	193.35	193.55	1,675,486
2023-07-03	193.60	194.55	191.95	194.00	3,636,419
2023-06-30	192.35	194.25	191.30	191.40	4,581,254
2023-06-29	192.85	193.25	190.45	190.65	6,669,117
2023-06-28	192.00	194.70	191.45	193.15	4,395,316
2023-06-27	190.35	191.90	189.65	190.95	4,545,744
2023-06-26	189.25	189.90	187.25	189.55	5,381,258
2023-06-23	190.75	192.10	189.00	189.75	3,593,848
2023-06-22	191.75	193.40	190.00	191.70	5,274,429
2023-06-21	194.10	196.70	192.85	194.25	4,307,133
2023-06-20	195.85	196.25	194.05	195.10	12,277,425
2023-06-19	196.35	199.10	196.00	196.65	3,955,449
2023-06-16	200.50	202.30	197.25	197.25	16,468,593
2023-06-15	201.00	203.20	199.20	200.70	4,344,063
2023-06-14	201.80	204.00	201.10	202.10	6,438,258
2023-06-13	202.60	204.00	200.40	202.30	7,072,631
2023-06-12	204.50	204.50	200.50	201.30	3,480,340
2023-06-09	202.00	203.80	200.90	201.70	7,468,567
2023-06-08	206.00	206.20	199.70	201.20	7,028,243
2023-06-07	203.40	204.60	202.30	204.00	5,746,275
2023-06-06	201.50	204.60	201.00	203.40	6,071,311
2023-06-05	206.00	208.60	200.90	201.80	8,339,083
2023-06-02	200.00	204.90	199.70	204.00	7,104,129
2023-06-01	198.20	200.20	197.25	198.80	8,902,494
2023-05-31	197.70	201.40	195.45	198.20	13,430,981
2023-05-30	198.80	199.95	196.75	198.30	4,171,516
2023-05-29	198.35	198.35	198.35	198.35	0
2023-05-26	194.15	199.05	193.05	198.35	7,735,372
2023-05-25	194.50	194.70	191.35	192.05	4,596,061
2023-05-24	197.65	198.00	193.20	194.30	10,197,288
2023-05-23	201.00	201.60	199.75	200.10	3,164,991
2023-05-22	200.10	201.50	199.40	201.10	13,828,959
2023-05-19	199.20	201.80	197.35	201.00	4,779,441
2023-05-18	197.75	200.10	197.05	199.35	9,507,684
2023-05-17	196.15	197.10	194.50	196.00	7,053,240
2023-05-16	199.60	201.00	196.20	196.80	4,692,698
2023-05-15	199.35	200.20	198.45	200.20	3,269,808
2023-05-12	200.90	201.40	199.15	199.15	5,533,534
2023-05-11	200.00	201.30	198.50	200.30	18,898,000
2023-05-10	199.00	202.50	198.15	199.65	4,889,983
2023-05-09	202.70	205.00	198.65	199.30	6,386,713
2023-05-08	202.90	202.90	202.90	202.90	0
2023-05-05	200.90	202.90	199.95	202.90	4,407,540
2023-05-04	204.20	205.20	198.45	199.05	12,955,017
2023-05-03	202.80	205.20	201.20	204.20	8,588,105
2023-05-02	204.80	206.30	202.20	202.80	19,583,338
2023-05-01	205.10	205.10	205.10	205.10	0
2023-04-28	203.00	205.10	198.85	205.10	10,109,723
2023-04-27	202.00	203.90	201.10	202.00	26,320,150
2023-04-26	199.40	201.70	197.75	201.60	24,647,122
2023-04-25	201.90	202.10	199.35	199.75	5,046,811
2023-04-24	199.00	203.40	198.50	202.30	17,459,321
2023-04-21	199.15	200.10	195.15	200.10	5,879,844
2023-04-20	200.20	201.00	198.70	199.50	13,216,566
2023-04-19	199.50	200.10	197.70	199.60	9,328,989
2023-04-18	196.00	200.00	194.85	199.85	7,352,616
2023-04-17	200.00	201.10	195.05	195.90	15,723,627
2023-04-14	195.75	201.40	195.60	200.00	13,830,090
2023-04-13	196.05	197.60	194.55	195.10	6,691,450
2023-04-12	193.30	196.45	193.20	195.55	6,052,097
2023-04-11	190.40	195.20	190.25	194.00	7,785,669
2023-04-10	190.10	190.10	190.10	190.10	0
2023-04-07	190.10	190.10	190.10	190.10	0
2023-04-06	189.35	192.90	187.50	190.10	9,606,127
2023-04-05	192.35	192.75	189.15	189.85	8,222,975
2023-04-04	194.95	195.30	190.75	191.65	7,658,909
2023-04-03	198.00	199.05	193.05	193.20	17,534,899
2023-03-31	190.35	202.00	188.45	198.00	16,688,632
2023-03-30	187.15	192.15	185.90	190.60	10,147,531
2023-03-29	180.20	188.85	179.50	185.95	13,712,095
2023-03-28	181.50	182.45	177.20	179.35	21,543,998
2023-03-27	181.45	181.85	178.00	180.15	7,441,393
2023-03-24	181.00	181.00	174.90	179.65	6,414,301
2023-03-23	185.35	185.85	181.40	181.95	7,698,229
2023-03-22	184.55	186.20	182.75	186.20	8,396,083
2023-03-21	181.00	188.15	180.70	185.60	7,142,293
2023-03-20	174.50	181.00	168.35	180.20	23,683,378
2023-03-17	180.05	183.30	173.50	177.80	34,212,688
2023-03-16	189.65	189.65	179.00	181.65	14,086,668
2023-03-15	208.20	208.40	196.85	198.40	14,230,937
2023-03-14	203.80	211.50	203.80	208.40	10,978,937
2023-03-13	212.80	214.00	203.40	206.60	16,039,651
2023-03-10	213.60	217.10	208.80	214.60	11,481,601
2023-03-09	209.20	226.00	206.50	217.00	13,056,303
2023-03-08	215.80	217.90	213.20	216.40	6,683,783
2023-03-07	214.70	218.30	214.70	216.70	7,164,964
2023-03-06	218.20	219.50	216.20	217.90	11,184,533
2023-03-03	217.40	221.30	217.40	218.00	6,485,859
2023-03-02	228.70	229.90	215.80	217.30	27,524,488
2023-03-01	214.90	220.90	214.20	219.30	12,413,245
2023-02-28	206.00	215.90	206.00	214.30	32,993,901
2023-02-27	212.60	213.80	207.50	207.90	9,522,750
2023-02-24	198.00	217.70	197.95	211.30	30,160,160
2023-02-23	196.95	199.65	196.90	197.50	4,452,246
2023-02-22	199.40	199.65	197.00	198.00	5,009,180
2023-02-21	202.40	202.50	199.20	200.10	5,380,657
2023-02-20	202.00	203.80	202.00	202.70	2,571,812
2023-02-17	198.30	201.90	198.05	201.40	15,705,736
2023-02-16	201.50	202.10	199.10	200.00	3,897,959
2023-02-15	199.65	201.60	199.15	201.00	4,012,272
2023-02-14	199.90	202.40	199.40	200.30	5,229,155
2023-02-13	199.90	200.60	196.70	199.50	4,722,345
2023-02-10	201.00	202.00	197.20	199.25	11,445,653
2023-02-09	203.30	205.50	202.70	203.70	7,291,316
2023-02-08	203.90	205.50	202.50	202.50	4,928,203
2023-02-07	205.80	207.00	201.50	203.10	4,167,436
2023-02-06	206.30	206.80	203.80	206.10	7,315,598
2023-02-03	208.70	209.80	205.00	208.10	4,934,932
2023-02-02	202.40	210.40	202.30	208.90	7,117,246
2023-02-01	202.90	203.90	200.80	201.60	6,146,685
2023-01-31	203.80	206.20	200.80	201.90	7,249,200
2023-01-30	207.90	207.90	206.00	207.00	10,378,625
2023-01-27	208.70	209.30	207.10	208.40	2,314,974
2023-01-26	207.50	208.50	206.40	208.00	3,124,774
2023-01-25	206.60	208.40	205.90	206.50	4,764,660
2023-01-24	207.70	209.10	206.00	206.80	7,311,117
2023-01-23	204.80	207.70	202.60	207.30	4,009,575
2023-01-20	203.10	205.70	202.60	205.70	3,467,531
2023-01-19	205.00	205.30	200.90	201.90	3,986,488
2023-01-18	206.30	207.40	204.80	204.90	3,779,267
2023-01-17	203.90	206.80	203.40	206.60	4,253,540
2023-01-16	203.20	205.80	201.80	205.10	3,443,892
2023-01-13	202.90	204.70	201.90	202.20	6,317,772
2023-01-12	192.10	202.70	192.10	202.70	9,649,923
2023-01-11	196.95	196.95	188.70	190.80	11,948,814
2023-01-10	193.45	196.55	193.35	196.55	11,650,645
2023-01-09	192.70	195.30	191.80	194.25	7,138,280
2023-01-06	192.65	193.35	190.40	192.40	3,349,427
2023-01-05	193.00	193.55	190.80	191.80	3,615,298
2023-01-04	189.35	193.30	189.15	193.05	5,011,145
2023-01-03	189.30	191.50	188.50	189.45	7,163,535
2023-01-02	187.85	187.85	187.85	187.85	0
2022-12-30	188.35	189.15	187.55	187.85	1,883,775
2022-12-29	187.90	189.00	185.65	188.15	6,517,835
2022-12-28	187.65	189.50	187.50	188.05	6,018,390
2022-12-27	187.15	187.15	187.15	187.15	0
2022-12-26	187.15	187.15	187.15	187.15	0
2022-12-23	186.20	188.15	185.75	187.15	1,574,599
2022-12-22	187.45	188.70	185.65	186.25	3,305,045
2022-12-21	183.25	186.80	182.90	186.70	3,722,467
2022-12-20	181.30	182.95	180.05	182.30	3,894,165
2022-12-19	181.00	183.85	179.90	182.70	4,001,257
2022-12-16	185.10	185.50	177.75	180.10	53,815,490
2022-12-15	183.80	184.85	182.00	184.85	7,992,276
2022-12-14	184.95	185.70	183.45	185.70	5,973,597
2022-12-13	184.75	187.35	182.25	185.70	6,335,922
2022-12-12	183.15	183.65	181.10	182.80	5,203,275
2022-12-09	182.40	183.95	180.20	183.95	5,984,853
2022-12-08	184.70	184.70	181.05	181.50	9,426,980
2022-12-07	186.05	187.20	184.05	184.25	6,388,918
2022-12-06	186.00	188.90	185.85	186.65	6,288,237
2022-12-05	190.35	191.40	186.35	186.80	5,996,242
2022-12-02	189.90	192.45	188.35	190.55	6,476,056
2022-12-01	193.75	195.10	190.60	191.20	5,730,069
2022-11-30	193.55	194.25	191.35	192.20	15,420,808
2022-11-29	192.10	195.00	192.10	192.25	3,912,912
2022-11-28	193.95	194.85	192.40	192.70	4,334,991
2022-11-25	194.70	194.70	191.95	194.70	4,601,966
2022-11-24	195.05	197.70	194.05	194.65	5,012,707
2022-11-23	192.50	194.60	191.55	194.30	4,703,191
2022-11-22	191.25	194.15	190.85	191.55	5,306,456
2022-11-21	198.25	198.50	190.65	191.10	7,741,037
2022-11-18	194.80	200.60	194.40	198.35	13,235,947
2022-11-17	190.90	193.60	189.80	193.60	7,153,634
2022-11-16	189.55	190.90	187.75	189.85	6,673,359
2022-11-15	189.70	191.05	188.30	189.85	4,647,722
2022-11-14	189.00	190.60	187.95	190.00	4,718,760
2022-11-11	185.95	194.65	184.90	189.15	11,493,338
2022-11-10	177.30	185.55	177.30	185.30	6,006,702
2022-11-09	180.15	180.45	176.10	177.85	6,794,165
2022-11-08	177.95	179.85	176.75	179.40	5,449,958
2022-11-07	176.55	180.05	175.70	178.90	5,431,007
2022-11-04	173.80	177.60	172.60	176.90	13,394,658
2022-11-03	173.35	174.20	170.80	173.45	5,172,818
2022-11-02	177.10	178.35	174.65	174.75	10,650,383
2022-11-01	177.00	178.05	175.70	176.40	7,609,207
2022-10-31	173.65	177.15	173.00	175.20	12,965,769
2022-10-28	176.75	176.75	172.70	173.40	10,537,170
2022-10-27	178.95	180.90	178.05	179.85	17,628,020
2022-10-26	180.55	181.90	178.85	179.85	11,366,664
2022-10-25	179.45	181.60	175.95	181.15	15,994,539
2022-10-24	178.80	181.50	176.70	178.35	11,970,052
2022-10-21	177.20	178.75	174.40	177.90	10,976,130
2022-10-20	175.50	179.75	173.80	178.20	10,107,994
2022-10-19	177.20	178.10	173.15	176.10	15,037,308
2022-10-18	176.05	177.65	174.55	176.55	15,898,957
2022-10-17	169.85	176.50	168.60	174.65	13,516,715
2022-10-14	172.15	175.20	170.35	170.35	17,110,324
2022-10-13	162.85	169.70	160.60	169.70	13,639,547
2022-10-12	167.10	167.25	160.80	163.05	13,500,980
2022-10-11	170.20	170.20	165.40	166.80	10,768,777
2022-10-10	165.00	173.70	164.45	170.55	21,027,876
2022-10-07	167.90	168.60	164.60	165.80	19,179,372
2022-10-06	172.25	172.25	168.25	168.45	10,482,987
2022-10-05	172.70	172.90	166.60	169.80	27,597,865
2022-10-04	168.30	174.10	166.70	173.05	14,962,171
2022-10-03	163.55	167.50	162.00	167.50	12,667,401
2022-09-30	160.00	166.75	160.00	166.55	23,044,535
2022-09-29	166.85	167.00	159.35	159.95	25,961,192
2022-09-28	177.00	177.95	164.15	168.00	24,393,989
2022-09-27	186.45	187.45	179.00	179.10	18,257,258
2022-09-26	190.30	190.30	184.85	186.65	14,627,400
2022-09-23	195.25	195.70	189.50	190.30	8,059,885
2022-09-22	195.95	198.05	193.80	195.00	6,477,262
2022-09-21	195.50	199.20	193.60	198.20	6,389,715
2022-09-20	201.20	201.50	194.80	196.15	8,721,923
2022-09-19	201.20	201.20	201.20	201.20	0
2022-09-16	197.80	202.40	194.65	201.20	28,681,921
2022-09-15	196.05	198.70	194.20	197.25	10,162,313
2022-09-14	199.10	199.30	195.90	195.90	9,891,571
2022-09-13	201.60	203.60	199.45	199.85	9,521,657
2022-09-12	201.40	203.20	199.90	201.70	8,176,662
2022-09-09	200.90	205.20	200.70	204.10	10,202,562
2022-09-08	202.90	204.00	196.95	199.25	7,847,754
2022-09-07	202.40	204.50	201.20	202.30	12,963,459
2022-09-06	198.90	204.00	198.75	204.00	21,229,446
2022-09-05	195.60	200.70	193.35	198.55	20,127,245
2022-09-02	194.10	199.20	193.15	199.05	9,341,663
2022-09-01	194.80	197.75	193.15	193.45	8,996,030
2022-08-31	196.75	197.65	195.05	195.75	17,208,072
2022-08-30	195.00	197.70	194.60	195.05	14,289,380
2022-08-29	196.05	196.05	196.05	196.05	0
2022-08-26	199.05	200.70	196.05	196.05	6,883,584
2022-08-25	200.00	200.00	197.95	198.00	4,146,310
2022-08-24	200.00	200.90	196.60	198.75	6,558,197
2022-08-23	201.40	203.50	200.70	200.70	6,504,362
2022-08-22	205.60	206.00	201.50	202.70	6,280,528
2022-08-19	207.80	208.10	205.70	206.20	12,860,424
2022-08-18	208.60	209.70	206.90	208.90	14,487,722
2022-08-17	216.90	218.40	212.30	213.90	7,783,873
2022-08-16	218.00	219.40	216.10	217.20	6,805,221
2022-08-15	218.50	219.40	215.20	217.60	4,567,562
2022-08-12	221.20	224.60	218.30	219.00	5,600,589
2022-08-11	220.10	225.20	218.30	222.20	15,936,704
2022-08-10	213.50	218.00	212.80	217.70	7,467,939
2022-08-09	216.00	217.40	213.40	214.20	6,213,596
2022-08-08	212.10	218.10	210.50	216.70	7,621,214
2022-08-05	219.20	220.40	216.50	217.70	6,668,692
2022-08-04	217.80	220.00	216.60	219.20	6,730,380
2022-08-03	214.20	217.80	213.10	217.70	4,819,636
2022-08-02	214.20	216.10	213.40	214.10	9,536,222
2022-08-01	213.30	216.40	212.90	214.70	4,252,886
2022-07-29	210.00	213.30	209.00	213.30	7,866,757
2022-07-28	213.70	214.30	208.20	209.00	7,331,505
2022-07-27	211.10	212.30	209.60	212.00	15,464,406
2022-07-26	212.70	214.60	210.50	210.50	12,134,860
2022-07-25	214.80	216.80	211.70	213.30	4,868,182
2022-07-22	212.80	216.90	212.50	215.30	7,474,595
2022-07-21	213.40	215.60	211.90	213.40	8,067,377
2022-07-20	210.40	214.30	209.80	212.60	14,346,547
2022-07-19	203.20	211.40	203.20	210.20	14,773,031
2022-07-18	197.10	205.00	197.10	205.00	21,742,172
2022-07-15	191.95	197.80	191.30	196.35	8,450,510
2022-07-14	195.25	197.15	190.05	191.70	8,291,349
2022-07-13	195.40	197.35	193.45	195.80	14,664,438
2022-07-12	191.90	197.60	191.25	197.35	45,033,725
2022-07-11	190.85	193.80	189.80	192.85	6,372,373
2022-07-08	192.15	195.70	191.65	194.30	5,223,052
2022-07-07	189.55	193.95	189.20	193.30	16,798,890
2022-07-06	186.00	191.20	185.60	187.50	9,631,557
2022-07-05	192.90	193.55	182.90	183.95	29,679,804
2022-07-04	193.20	194.40	191.65	192.55	4,611,598
2022-07-01	194.05	196.60	191.40	192.20	5,582,124
2022-06-30	192.65	195.60	191.80	194.60	9,097,601
2022-06-29	196.40	198.05	196.10	196.10	4,880,962
2022-06-28	201.80	203.40	197.95	198.20	13,312,985
2022-06-27	196.60	201.00	196.60	201.00	13,974,131
2022-06-24	195.00	199.20	194.08	198.60	7,554,927
2022-06-23	195.00	195.15	191.60	193.50	19,016,900
2022-06-22	197.90	197.95	195.30	195.70	8,133,926
2022-06-21	200.20	202.70	199.60	200.00	4,516,019
2022-06-20	195.70	200.30	195.50	199.70	8,118,167
2022-06-17	195.50	199.50	193.85	195.65	14,274,358
2022-06-16	203.50	203.50	193.30	194.65	11,629,688
2022-06-15	203.70	206.70	203.10	204.30	38,613,974
2022-06-14	202.70	204.20	200.00	201.80	11,864,817
2022-06-13	204.90	205.20	200.60	202.00	6,799,471
2022-06-10	211.50	212.20	206.00	207.00	6,454,786
2022-06-09	215.80	218.20	213.80	213.80	8,306,121
2022-06-08	217.50	218.10	215.70	217.20	7,990,590
2022-06-07	217.80	219.40	216.00	217.50	5,841,514
2022-06-06	219.00	222.00	218.30	218.50	3,744,240
2022-06-03	216.40	216.40	216.40	216.40	0
2022-06-02	216.40	216.40	216.40	216.40	0
2022-06-01	217.90	221.00	215.90	216.40	9,987,347
2022-05-31	220.30	221.10	216.00	216.10	11,011,721
2022-05-30	219.00	221.60	218.10	221.60	7,099,157
2022-05-27	219.60	220.50	216.60	217.90	7,197,679
2022-05-26	217.80	222.20	214.30	219.50	8,210,135
2022-05-25	216.50	219.20	214.80	217.90	6,403,224
2022-05-24	214.30	217.40	214.00	214.80	18,600,423
2022-05-23	209.00	217.00	208.90	216.70	14,570,969
2022-05-20	207.60	210.40	206.80	206.80	13,513,390
2022-05-19	213.70	214.60	206.30	206.30	8,112,753
2022-05-18	215.80	218.40	214.80	215.90	24,263,141
2022-05-17	215.50	217.80	214.60	215.90	4,807,361
2022-05-16	212.90	215.30	211.80	213.60	5,238,557
2022-05-13	211.10	213.90	209.10	213.90	5,884,587
2022-05-12	205.80	209.70	204.30	208.00	12,838,404
2022-05-11	207.30	209.60	205.60	209.40	11,694,057
2022-05-10	208.80	210.50	206.60	206.70	7,019,499
2022-05-09	208.30	209.50	204.60	206.00	9,377,731
2022-05-06	210.90	212.00	208.00	209.20	7,274,085
2022-05-05	217.50	218.00	211.30	211.50	6,557,534
2022-05-04	220.80	221.40	213.50	214.60	6,713,105
2022-05-03	218.50	222.40	217.70	220.50	12,946,298
2022-05-02	214.20	214.20	214.20	214.20	0
2022-04-29	215.90	217.00	213.00	214.20	18,293,344
2022-04-28	214.80	216.10	213.70	214.40	10,987,384
2022-04-27	211.70	216.10	209.80	212.10	8,804,306
2022-04-26	213.80	214.50	209.50	211.10	12,835,210
2022-04-25	210.70	212.90	209.00	211.40	7,219,435
2022-04-22	215.70	217.00	213.40	214.40	6,808,913
2022-04-21	215.50	220.00	214.80	217.30	6,838,170
2022-04-20	210.30	215.80	209.10	215.40	12,991,024
2022-04-19	210.30	212.20	209.30	209.60	5,513,460
2022-04-18	209.80	209.80	209.80	209.80	0
2022-04-15	209.80	209.80	209.80	209.80	0
2022-04-14	209.50	211.10	207.80	209.80	6,464,270
2022-04-13	212.10	212.80	208.30	209.50	5,915,790
2022-04-12	210.70	215.40	209.10	213.60	7,289,847
2022-04-11	212.90	214.20	211.60	212.80	20,406,462
2022-04-08	211.10	213.80	211.10	212.50	4,871,951
2022-04-07	215.40	215.60	210.70	211.60	13,737,739
2022-04-06	217.00	218.80	214.60	215.90	9,055,767
2022-04-05	212.50	218.00	209.30	217.00	21,954,665
2022-04-04	223.20	223.20	217.50	219.70	7,317,928
2022-04-01	223.30	224.80	220.50	222.60	7,828,711
2022-03-31	225.00	225.80	221.20	221.20	9,057,579
2022-03-30	226.60	226.60	221.60	221.60	6,730,543
2022-03-29	224.10	227.00	222.60	226.50	6,234,330
2022-03-28	225.40	226.70	221.70	221.70	8,371,729
2022-03-25	220.90	224.70	220.60	224.00	7,277,208
2022-03-24	216.20	223.80	216.10	221.50	11,546,837
2022-03-23	216.40	217.10	215.10	216.20	7,540,498
2022-03-22	213.50	217.10	212.90	216.00	6,119,977
2022-03-21	213.60	214.30	210.80	213.10	10,811,376
2022-03-18	214.20	216.00	211.30	212.80	18,270,303
2022-03-17	214.50	217.90	212.00	216.40	9,908,683
2022-03-16	228.60	230.00	224.40	225.70	11,154,396
2022-03-15	224.40	228.30	223.40	224.00	8,649,283
2022-03-14	225.20	228.50	220.70	227.30	27,701,820
2022-03-11	220.70	228.80	220.30	220.60	8,223,045
2022-03-10	220.50	222.80	216.20	219.50	16,163,244
2022-03-09	216.40	223.00	211.10	218.50	13,810,323
2022-03-08	195.70	205.70	191.40	205.10	15,708,824
2022-03-07	177.00	180.20	168.85	178.30	13,501,420
2022-03-04	188.70	189.40	179.95	181.40	7,759,469
2022-03-03	196.15	198.65	189.50	190.05	5,996,398
2022-03-02	194.70	198.95	191.85	196.90	10,210,213
2022-03-01	205.20	207.20	195.40	195.40	7,315,835
2022-02-28	207.60	209.30	201.70	205.80	9,984,905
2022-02-25	204.50	211.60	202.00	210.60	9,235,048
2022-02-24	208.40	212.00	201.30	201.30	11,388,233
2022-02-23	215.40	219.70	214.70	216.70	5,684,896
2022-02-22	207.60	216.50	206.80	215.10	6,052,616
2022-02-21	214.00	215.30	209.90	212.80	8,068,902
2022-02-18	213.00	215.80	212.30	213.40	6,624,198
2022-02-17	216.10	216.40	212.30	213.40	5,074,403
2022-02-16	215.00	216.40	213.30	216.40	17,420,330
2022-02-15	210.80	214.90	210.10	214.90	14,388,610
2022-02-14	211.90	213.10	207.20	212.20	7,615,835
2022-02-11	215.60	216.50	214.20	215.50	4,344,265
2022-02-10	218.50	218.50	215.40	217.40	3,906,561
2022-02-09	216.70	218.00	214.90	217.00	4,350,846
2022-02-08	213.80	216.70	213.30	212.40	3,051,113
2022-02-07	212.50	215.60	212.00	212.40	8,076,731
2022-02-04	215.40	216.40	211.90	213.70	4,993,412
2022-02-03	216.30	217.20	214.60	214.80	11,760,777
2022-02-02	215.30	218.10	214.70	216.50	4,044,753
2022-02-01	217.40	218.10	212.90	215.00	5,723,078
2022-01-31	215.60	215.70	212.60	215.60	4,899,471
2022-01-28	213.30	213.90	210.20	213.10	10,656,929
2022-01-27	212.50	217.30	212.00	213.90	4,121,636
2022-01-26	214.30	217.00	213.10	214.50	4,357,285
2022-01-25	209.60	213.20	207.90	212.70	5,700,131
2022-01-24	212.90	213.70	205.60	206.60	6,285,203
2022-01-21	214.50	215.60	210.70	214.00	5,671,621
2022-01-20	216.20	218.40	215.60	217.30	5,428,528
2022-01-19	213.00	217.40	213.00	215.80	4,766,775
2022-01-18	214.60	217.40	212.50	214.80	5,519,230
2022-01-17	214.90	215.30	211.80	213.90	3,420,729
2022-01-14	211.10	213.90	211.10	213.90	13,533,688
2022-01-13	209.50	214.00	209.10	213.10	7,885,302
2022-01-12	211.50	211.70	208.10	210.00	9,708,337
2022-01-11	210.50	211.90	208.10	210.10	7,865,720
2022-01-10	208.10	209.70	206.30	207.30	20,973,078
2022-01-07	206.70	208.70	205.20	207.20	5,362,867
2022-01-06	205.10	207.60	203.40	206.60	11,092,321
2022-01-05	208.50	210.60	206.10	207.40	4,602,986
2022-01-04	199.35	209.70	199.35	209.00	7,603,694
2022-01-03	199.50	199.50	199.50	199.50	0
2021-12-31	200.40	200.90	198.85	199.50	1,842,898
2021-12-30	201.20	201.60	200.40	200.70	2,758,098
2021-12-29	201.60	202.40	200.20	200.80	3,672,589
2021-12-28	198.90	198.90	198.90	198.90	0
2021-12-27	198.90	198.90	198.90	198.90	0
2021-12-24	198.70	199.85	198.70	198.90	1,033,120
2021-12-23	195.80	199.55	195.80	199.15	3,434,836
2021-12-22	191.80	195.20	191.80	194.90	3,432,663
2021-12-21	190.30	193.05	189.50	192.00	11,702,154
2021-12-20	190.35	191.15	186.75	187.50	5,741,595
2021-12-17	192.30	194.90	191.75	194.10	10,645,327
2021-12-16	192.00	194.70	191.45	192.90	6,536,783
2021-12-15	193.60	194.60	189.35	189.70	5,246,085
2021-12-14	192.30	194.40	191.60	193.05	4,656,312
2021-12-13	194.50	195.05	191.15	191.20	13,227,345
2021-12-10	194.40	197.55	193.55	194.15	5,034,176
2021-12-09	200.50	200.50	195.35	195.65	5,246,748
2021-12-08	198.70	200.70	195.70	199.50	4,460,818
2021-12-07	198.65	199.80	196.15	198.90	13,550,074
2021-12-06	193.60	197.05	192.45	196.80	5,824,763
2021-12-03	191.75	193.45	189.60	192.10	16,210,430
2021-12-02	188.10	191.30	187.10	189.50	6,766,472
2021-12-01	187.30	190.80	187.10	190.10	9,006,628
2021-11-30	188.00	189.50	186.50	186.90	24,445,100
2021-11-29	190.55	193.20	190.10	190.35	6,987,260
2021-11-26	193.30	193.35	187.95	187.95	14,544,581
2021-11-25	198.05	198.90	196.80	198.90	3,070,060
2021-11-24	198.10	198.60	196.40	197.90	4,626,314
2021-11-23	194.10	198.95	193.90	197.70	6,329,738
2021-11-22	195.10	196.30	193.70	195.00	16,783,525
2021-11-19	196.00	199.10	191.10	193.50	12,153,009
2021-11-18	199.05	200.50	197.90	198.90	15,834,698
2021-11-17	199.40	201.80	198.60	199.50	11,493,142
2021-11-16	198.70	202.20	198.10	199.80	6,079,938
2021-11-15	196.35	200.40	195.95	199.00	46,173,226
2021-11-12	197.50	198.30	196.25	196.75	4,781,496
2021-11-11	196.40	199.30	196.25	197.40	7,414,147
2021-11-10	195.00	197.70	195.00	197.35	10,867,021
2021-11-09	199.55	199.90	196.20	196.20	7,226,801
2021-11-08	201.40	201.40	199.50	200.20	3,544,141
2021-11-05	200.00	202.30	199.00	201.60	6,538,001
2021-11-04	200.70	200.70	198.90	200.10	4,322,773
2021-11-03	202.00	203.80	199.35	200.00	8,429,584
2021-11-02	203.10	203.60	200.60	202.70	6,482,123
2021-11-01	200.10	204.90	199.90	203.70	4,934,455
2021-10-29	197.80	200.20	196.60	199.80	6,776,617
2021-10-28	199.50	200.80	197.10	198.60	5,928,518
2021-10-27	199.35	201.00	198.85	200.00	6,094,410
2021-10-26	196.90	200.50	196.55	200.10	8,010,060
2021-10-25	199.20	199.20	196.40	196.65	6,752,534
2021-10-22	199.60	199.85	197.15	198.35	3,312,229
2021-10-21	196.55	198.95	196.55	198.95	8,236,312
2021-10-20	196.90	198.75	196.40	198.00	4,537,007
2021-10-19	198.75	198.75	196.75	197.30	7,106,466
2021-10-18	199.85	199.95	197.65	197.85	4,859,336
2021-10-15	201.60	201.60	199.25	199.25	9,174,816
2021-10-14	199.80	200.70	198.75	200.20	6,552,606
2021-10-13	198.50	200.10	197.50	198.00	4,995,063
2021-10-12	198.10	199.05	196.75	198.95	7,991,599
2021-10-11	199.80	200.70	198.85	200.50	4,794,512
2021-10-08	200.50	200.50	198.25	200.10	4,473,658
2021-10-07	198.60	201.90	198.10	199.55	5,783,011
2021-10-06	198.05	198.75	195.85	197.50	7,487,389
2021-10-05	200.80	201.10	198.45	199.95	3,551,661
2021-10-04	199.35	201.90	198.05	199.50	5,422,608
2021-10-01	201.30	202.20	199.10	200.80	6,359,975
2021-09-30	203.50	205.60	202.20	203.60	6,094,951
2021-09-29	202.50	204.60	201.30	203.80	7,996,938
2021-09-28	207.40	207.90	202.70	203.20	26,302,375
2021-09-27	207.50	208.10	204.60	207.20	10,979,883
2021-09-24	203.50	205.10	201.40	205.00	22,350,923
2021-09-23	206.00	206.70	204.20	204.20	4,986,988
2021-09-22	201.70	205.70	201.50	204.30	6,046,078
2021-09-21	200.40	202.60	200.00	200.10	3,503,660
2021-09-20	198.45	200.40	197.10	199.40	8,297,100
2021-09-17	206.50	206.90	201.40	202.20	17,274,774
2021-09-16	204.10	205.70	202.70	204.80	6,053,420
2021-09-15	203.30	206.10	203.20	204.60	12,021,009
2021-09-14	209.40	210.40	203.20	203.50	6,391,037
2021-09-13	202.90	205.60	202.80	204.70	7,209,913
2021-09-10	203.10	203.30	200.70	201.80	4,730,192
2021-09-09	197.40	202.00	196.35	201.90	6,279,081
2021-09-08	200.90	200.90	196.10	199.05	7,616,555
2021-09-07	204.10	205.00	201.50	201.70	13,502,350
2021-09-06	203.50	204.90	202.70	203.60	5,144,426
2021-09-03	205.80	206.60	202.40	202.40	6,135,796
2021-09-02	207.90	208.50	204.90	205.70	4,743,505
2021-09-01	208.10	210.20	207.50	208.40	6,006,119
2021-08-31	207.70	209.70	205.90	206.00	14,852,643
2021-08-30	208.60	208.60	208.60	208.60	0
2021-08-27	207.50	208.60	205.20	208.60	5,737,987
2021-08-26	208.90	210.90	207.50	207.60	4,212,003
2021-08-25	208.10	211.30	208.10	209.90	9,890,382
2021-08-24	212.90	213.20	207.60	209.60	10,648,824
2021-08-23	212.70	213.40	210.60	212.00	6,593,734
2021-08-20	210.50	210.80	207.20	210.00	13,729,779
2021-08-19	214.70	214.70	209.70	209.90	9,977,832
2021-08-18	220.90	221.60	217.10	221.60	7,350,969
2021-08-17	221.80	221.80	219.00	220.20	7,212,212
2021-08-16	224.40	224.60	220.00	223.30	6,634,964
2021-08-13	222.90	226.40	221.70	226.20	7,110,915
2021-08-12	230.70	231.20	222.60	223.10	7,665,566
2021-08-11	228.30	231.80	227.60	230.00	6,542,450
2021-08-10	240.20	240.40	228.60	230.80	15,623,850
2021-08-09	236.70	239.10	235.50	238.10	4,126,885
2021-08-06	234.20	238.00	231.30	237.60	3,423,172
2021-08-05	231.30	234.20	229.60	233.90	5,203,827
2021-08-04	234.30	235.90	230.80	231.60	3,716,750
2021-08-03	232.20	235.90	230.30	233.20	5,812,488
2021-08-02	227.20	232.90	226.10	231.70	5,926,937
2021-07-30	228.30	228.50	224.30	225.40	8,350,545
2021-07-29	226.70	228.60	226.00	227.50	7,203,945
2021-07-28	230.20	230.90	224.60	225.40	5,346,258
2021-07-27	227.70	228.90	223.50	226.80	4,929,032
2021-07-26	223.40	229.20	222.60	228.40	3,059,781
2021-07-23	225.20	228.00	224.40	225.10	2,843,666
2021-07-22	225.00	228.10	224.90	225.00	2,454,514
2021-07-21	216.70	224.60	215.60	223.90	6,410,393
2021-07-20	214.40	218.50	211.30	215.60	8,952,325
2021-07-19	220.60	222.00	212.20	213.90	6,738,792
2021-07-16	225.60	225.60	221.80	222.50	5,710,279
2021-07-15	227.30	228.80	222.90	223.80	4,382,796
2021-07-14	225.80	229.10	224.80	227.50	4,112,369
2021-07-13	229.10	230.60	226.70	227.50	3,486,363
2021-07-12	228.30	228.30	222.90	228.20	5,375,689
2021-07-09	225.30	228.10	224.40	227.80	5,297,322
2021-07-08	227.90	228.60	221.30	223.90	7,047,832
2021-07-07	230.00	230.60	228.20	229.80	4,092,542
2021-07-06	230.60	231.20	228.60	229.90	3,736,905
2021-07-05	228.00	231.00	226.90	230.90	3,754,343
2021-07-02	229.80	230.60	227.60	227.90	3,380,652
2021-07-01	229.20	230.30	225.00	229.00	4,619,474
2021-06-30	228.00	229.60	225.30	228.90	6,536,324
2021-06-29	230.50	232.40	228.00	228.80	4,098,189
2021-06-28	232.80	233.70	229.30	230.00	6,439,341
2021-06-25	241.50	241.50	233.80	234.30	9,449,262
2021-06-24	241.00	241.40	239.60	241.10	4,617,512
2021-06-23	242.20	243.60	239.90	240.40	5,070,376
2021-06-22	242.70	243.80	239.90	241.50	4,609,054
2021-06-21	239.00	242.40	234.40	242.00	4,237,362
2021-06-18	243.70	246.00	237.60	240.00	13,395,481
2021-06-17	244.30	247.30	242.90	244.90	13,958,589
2021-06-16	245.30	249.00	243.90	246.30	7,137,654
2021-06-15	245.60	247.60	243.40	244.50	9,639,512
2021-06-14	246.90	248.40	244.20	244.20	2,888,121
2021-06-11	243.20	245.80	241.70	245.60	3,222,873
2021-06-10	242.10	245.10	241.20	242.00	2,809,469
2021-06-09	242.70	245.00	240.00	241.70	3,758,896
2021-06-08	245.00	249.50	242.10	245.40	5,848,820
2021-06-07	248.10	251.10	247.60	248.60	2,614,141
2021-06-04	246.60	248.30	246.00	246.20	3,615,686
2021-06-03	247.50	249.20	245.20	248.20	3,161,831
2021-06-02	248.50	250.00	245.00	248.00	4,142,016
2021-06-01	246.00	254.30	245.90	248.60	6,191,102
2021-05-28	240.40	249.70	239.20	244.50	9,580,976
2021-05-27	233.80	242.10	233.30	242.10	17,591,385
2021-05-26	235.00	237.00	230.60	234.80	4,292,203
2021-05-25	239.10	239.10	232.10	236.30	8,307,540
2021-05-24	238.60	239.50	236.10	238.50	2,090,250
2021-05-21	238.10	240.10	236.70	237.70	4,425,547
2021-05-20	239.10	239.70	234.90	239.10	4,765,200
2021-05-19	236.20	238.30	232.70	236.00	5,132,496
2021-05-18	240.00	240.50	235.10	238.40	5,280,497
2021-05-17	236.10	238.50	235.00	236.50	6,965,857
2021-05-14	230.00	239.30	227.00	236.10	8,601,476
2021-05-13	222.50	231.20	216.50	229.20	12,062,646
2021-05-12	215.30	220.00	215.30	220.00	7,618,877
2021-05-11	220.00	221.30	215.10	215.80	7,789,440
2021-05-10	219.50	223.70	218.50	221.60	8,564,388
2021-05-07	218.70	219.70	216.50	217.50	6,555,693
2021-05-06	216.40	218.70	215.40	218.60	6,091,878
2021-05-05	216.30	217.60	213.80	216.00	4,632,177
2021-05-04	219.10	220.50	213.10	213.50	6,996,160
2021-04-30	212.90	219.00	212.60	217.30	12,202,320
2021-04-29	212.00	215.90	210.60	211.90	6,413,564
2021-04-28	212.20	217.10	211.60	211.60	16,493,360
2021-04-27	211.60	211.90	208.50	211.40	8,327,062
2021-04-26	210.60	213.50	208.90	212.40	6,426,811
2021-04-23	208.60	211.20	208.20	210.70	5,031,771
2021-04-22	212.10	212.10	206.90	210.50	6,986,188
2021-04-21	211.70	214.00	209.00	210.90	6,687,309
2021-04-20	219.00	219.60	211.10	211.80	7,524,019
2021-04-19	220.50	222.00	218.00	219.00	4,765,907
2021-04-16	220.10	222.20	219.60	221.20	7,778,455
2021-04-15	221.10	221.80	218.90	219.10	8,079,871
2021-04-14	216.80	220.30	216.20	220.00	5,363,219
2021-04-13	217.30	220.10	216.10	217.00	8,206,522
2021-04-12	219.70	221.40	216.20	217.20	9,891,831
2021-04-09	219.50	220.50	217.40	218.00	6,026,044
2021-04-08	220.10	221.60	217.60	218.60	7,451,802
2021-04-07	216.90	220.60	216.40	219.50	8,892,784
2021-04-06	212.80	217.20	212.00	214.30	7,287,301
2021-04-01	208.50	209.70	206.20	209.40	5,871,612
2021-03-31	209.40	209.40	206.10	207.40	9,536,632
2021-03-30	207.30	209.50	205.60	209.40	5,322,366
2021-03-29	206.40	208.80	203.30	204.70	6,175,154
2021-03-26	208.70	209.70	206.60	207.60	5,910,309
2021-03-25	202.00	207.60	201.20	207.30	6,831,914
2021-03-24	201.50	205.80	200.50	203.20	5,174,370
2021-03-23	199.20	204.70	198.35	202.00	6,441,015
2021-03-22	199.25	201.40	197.90	200.30	5,113,679
2021-03-19	205.20	205.20	199.70	200.00	20,017,821
2021-03-18	203.90	207.30	201.00	205.10	9,573,126
2021-03-17	222.90	224.40	214.10	214.10	14,133,201
2021-03-16	220.30	224.90	218.50	223.20	11,680,557
2021-03-15	226.20	231.70	217.00	219.10	21,912,867
2021-03-12	219.70	228.20	219.30	225.60	9,262,675
2021-03-11	224.30	224.70	217.50	219.30	8,478,886
2021-03-10	215.30	226.70	212.90	222.90	17,656,309
2021-03-09	209.00	219.80	208.60	214.80	18,186,476
2021-03-08	202.90	205.10	198.70	205.10	9,279,555
2021-03-05	197.20	205.40	195.05	199.90	8,869,795
2021-03-04	197.50	199.80	195.20	199.60	6,594,228
2021-03-03	196.25	199.45	195.20	199.45	7,652,368
2021-03-02	192.30	195.90	191.25	194.65	5,447,384
2021-03-01	185.80	194.10	185.80	193.10	5,793,914
2021-02-26	186.75	189.15	182.95	183.90	13,169,480
2021-02-25	189.50	193.65	189.50	190.85	6,278,466
2021-02-24	187.90	191.30	186.50	190.55	5,542,080
2021-02-23	189.65	192.10	186.30	189.45	5,268,390
2021-02-22	188.85	189.65	184.80	189.30	4,962,751
2021-02-19	185.80	192.40	185.65	189.70	5,628,918
2021-02-18	187.00	188.85	183.65	185.20	10,036,763
2021-02-17	197.15	197.15	186.25	187.30	9,954,245
2021-02-16	198.00	198.10	191.95	197.30	6,142,502
2021-02-15	189.00	197.15	188.95	196.25	6,109,386
2021-02-12	186.10	188.85	184.90	187.70	4,788,608
2021-02-11	183.60	188.95	181.85	187.50	7,143,222
2021-02-10	186.00	187.50	182.25	183.85	7,922,051
2021-02-09	182.10	186.45	181.35	184.85	7,263,060
2021-02-08	185.05	187.80	182.05	182.90	12,594,808
2021-02-05	186.00	188.50	184.10	185.75	5,892,063
2021-02-04	186.50	188.50	185.35	187.40	10,953,293
2021-02-03	184.05	188.05	183.20	187.00	4,969,778
2021-02-02	183.50	185.55	181.75	182.80	8,168,470
2021-02-01	177.10	183.30	175.90	183.00	8,703,053
2021-01-29	186.90	187.00	175.90	175.90	11,250,346
2021-01-28	177.75	184.30	173.80	184.10	8,540,854
2021-01-27	182.00	183.40	175.95	178.10	9,248,662
2021-01-26	188.75	191.45	183.35	183.40	10,524,556
2021-01-25	196.35	197.20	189.55	190.75	5,728,613
2021-01-22	196.10	197.55	193.65	195.00	4,794,018
2021-01-21	195.00	198.10	194.65	197.50	10,838,877
2021-01-20	190.05	193.30	188.45	193.10	10,970,006
2021-01-19	194.95	195.05	189.65	190.45	9,139,437
2021-01-18	195.75	200.00	193.10	193.20	4,880,453
2021-01-15	201.70	201.70	194.35	196.30	4,828,255
2021-01-14	200.50	202.60	198.05	199.40	5,502,629
2021-01-13	197.50	200.80	196.65	200.00	10,072,446
2021-01-12	195.70	198.80	194.95	197.95	6,597,763
2021-01-11	199.00	199.40	196.00	196.55	7,054,491
2021-01-08	201.30	201.30	197.40	198.55	6,918,182
2021-01-07	205.50	207.20	196.95	199.60	9,864,278
2021-01-06	198.25	203.40	196.95	203.40	11,647,329
2021-01-05	194.55	200.20	194.55	195.75	5,192,200
2021-01-04	201.20	205.00	197.05	197.70	4,114,723
2020-12-31	195.80	200.10	195.00	197.95	2,197,292
2020-12-30	201.80	204.90	198.65	199.75	3,772,744
2020-12-29	206.70	210.40	201.70	202.60	4,793,484
2020-12-24	206.10	209.40	204.40	204.40	2,866,102
2020-12-23	196.30	203.50	195.75	201.00	3,752,266
2020-12-22	191.50	197.70	190.30	196.65	3,339,309
2020-12-21	193.35	194.00	186.25	192.65	5,383,828
2020-12-18	200.70	201.90	197.60	197.75	8,149,071
2020-12-17	200.00	202.80	198.65	201.00	6,737,405
2020-12-16	194.55	201.00	189.95	198.80	17,595,837
2020-12-15	191.45	191.90	187.55	190.55	6,993,671
2020-12-14	189.35	194.15	188.90	189.40	8,666,601
2020-12-11	191.00	191.80	186.10	186.55	13,910,470
2020-12-10	195.75	195.75	187.20	189.90	8,853,278
2020-12-09	190.00	195.35	190.00	195.00	9,755,274
2020-12-08	191.20	195.40	190.25	190.25	9,022,731
2020-12-07	196.00	196.00	189.55	193.35	9,457,247
2020-12-04	199.40	199.40	194.75	195.60	5,414,047
2020-12-03	191.00	198.35	191.00	197.50	5,537,453
2020-12-02	191.60	194.30	189.25	194.00	7,136,474
2020-12-01	188.05	193.55	187.40	192.25	8,021,443
2020-11-30	190.75	192.25	184.75	187.50	16,802,140
2020-11-27	193.10	194.55	189.90	193.45	13,371,057
2020-11-26	196.05	197.10	189.75	192.80	5,953,756
2020-11-25	197.45	200.90	192.10	196.30	8,845,507
2020-11-24	194.50	200.90	194.00	200.90	9,202,901
2020-11-23	193.65	197.90	193.65	195.15	8,233,756
2020-11-20	192.05	195.10	191.10	194.70	8,018,553
2020-11-19	192.20	193.15	188.80	193.00	13,040,102
2020-11-18	191.65	193.85	189.90	193.55	8,144,856
2020-11-17	189.00	193.15	187.75	193.15	16,857,080
2020-11-16	183.25	195.45	182.70	191.30	10,611,998
2020-11-13	172.65	183.55	171.50	183.35	11,673,686
2020-11-12	178.75	179.70	169.00	175.00	11,287,242
2020-11-11	177.55	182.30	176.00	179.00	9,281,683
2020-11-10	176.05	180.70	175.25	180.70	10,826,016
2020-11-09	158.15	179.60	158.15	176.40	13,391,415
2020-11-06	154.25	160.40	153.40	158.30	7,553,327
2020-11-05	155.50	157.50	150.85	153.95	5,610,947
2020-11-04	149.15	156.85	147.00	155.45	5,265,649
2020-11-03	145.70	153.00	145.70	152.35	8,117,305
2020-11-02	146.90	146.90	143.80	144.80	8,231,759
2020-10-30	146.90	147.10	143.75	146.65	10,158,221
2020-10-29	146.55	151.45	144.15	146.15	6,796,995
2020-10-28	152.90	153.80	145.35	147.35	10,151,672
2020-10-27	165.10	165.10	153.35	153.85	11,160,799
2020-10-26	167.25	170.05	165.60	166.25	3,618,674
2020-10-23	166.50	169.60	164.80	168.80	3,649,364
2020-10-22	164.15	168.45	159.40	167.40	5,036,897
2020-10-21	168.50	168.50	164.00	165.10	3,406,240
2020-10-20	166.95	169.25	162.95	167.05	3,381,633
2020-10-16	164.85	169.35	164.30	168.35	6,072,723
2020-10-15	162.35	165.80	161.35	164.30	6,138,174
2020-10-14	164.20	167.05	161.80	166.40	4,892,624
2020-10-13	166.65	166.80	161.10	162.95	5,501,174
2020-10-12	167.55	171.05	166.10	166.10	4,375,053
2020-10-09	160.50	169.65	160.15	169.10	7,692,431
2020-10-08	159.95	161.80	157.35	161.45	4,325,588
2020-10-07	163.20	167.25	160.15	160.45	7,098,118
2020-10-06	163.70	167.10	163.70	165.85	6,203,226
2020-10-05	162.05	165.15	161.25	164.00	3,725,208
2020-10-02	157.20	160.90	156.70	160.90	6,067,985
2020-10-01	161.50	165.90	159.25	159.40	7,987,347
2020-09-30	154.50	163.05	152.30	159.50	10,311,725
2020-09-29	157.70	159.25	156.15	157.05	5,270,486
2020-09-28	153.60	158.95	152.65	158.80	5,733,123
2020-09-25	145.00	151.95	145.00	151.35	6,621,184
2020-09-24	149.25	151.95	145.85	146.15	7,309,202
2020-09-23	151.80	156.20	148.20	151.95	4,899,949
2020-09-22	149.20	151.65	144.35	148.65	6,948,704
2020-09-21	158.50	159.20	146.75	148.95	5,746,585
2020-09-18	155.00	158.20	154.85	158.20	21,223,064
2020-09-17	159.30	159.35	154.55	156.00	9,201,660
2020-09-16	159.60	163.35	154.85	159.30	8,579,127
2020-09-15	150.60	158.20	150.00	157.75	11,411,569
2020-09-14	154.00	154.00	149.55	151.20	9,976,537
2020-09-11	155.40	156.25	152.75	152.75	6,881,858
2020-09-10	157.85	158.35	153.75	157.55	5,131,123
2020-09-09	160.05	161.75	155.05	157.55	6,222,643
2020-09-08	165.00	167.30	159.25	160.98	4,904,295
2020-09-07	160.75	166.15	159.10	165.43	3,843,566
2020-09-04	158.55	161.00	155.95	157.25	8,372,392
2020-09-03	167.55	167.95	158.70	159.08	8,445,822
2020-09-02	166.00	167.10	163.65	164.35	7,388,153
2020-09-01	173.35	173.45	164.45	165.55	5,758,583
2020-08-28	175.05	176.65	172.85	173.13	6,047,774
2020-08-27	175.90	177.10	174.00	175.23	3,930,363
2020-08-26	170.60	175.95	167.35	175.70	3,184,292
2020-08-25	175.40	177.20	169.50	170.35	3,329,224
2020-08-24	169.10	173.80	168.95	172.28	2,798,639
2020-08-21	168.60	172.55	166.85	167.30	5,598,063
2020-08-20	172.00	173.30	166.90	169.13	6,702,584
2020-08-19	179.40	182.00	176.65	179.80	5,114,552
2020-08-18	180.15	184.00	179.15	180.60	5,276,480
2020-08-17	181.00	184.95	179.10	182.03	9,507,164
2020-08-14	183.45	183.45	178.10	180.25	5,146,104
2020-08-13	185.00	187.95	178.35	183.65	8,303,918
2020-08-12	176.25	186.80	173.60	180.70	9,295,980
2020-08-11	170.55	177.55	170.55	172.45	5,927,372
2020-08-10	169.95	173.60	168.65	170.38	3,991,085
2020-08-07	166.15	170.20	164.70	169.28	2,901,135
2020-08-06	165.15	170.25	164.15	166.53	3,533,365
2020-08-05	164.35	169.85	163.70	169.20	6,647,891
2020-08-04	160.25	164.55	158.80	163.18	7,541,962
2020-08-03	162.55	162.75	154.00	161.38	6,220,375
2020-07-31	160.90	164.30	157.95	159.38	3,686,523
2020-07-30	163.85	164.90	155.10	162.60	2,923,409
2020-07-29	162.35	166.75	160.65	162.60	5,137,314
2020-07-28	166.60	167.70	160.70	162.60	4,018,013
2020-07-27	163.30	164.10	159.45	163.00	6,894,250
2020-07-24	166.25	169.00	162.75	163.40	12,800,459
2020-07-23	174.35	176.85	171.15	172.95	4,933,419
2020-07-22	174.85	178.90	173.20	174.75	4,808,058
2020-07-21	181.25	183.70	176.20	177.85	4,384,284
2020-07-20	178.20	181.30	174.25	178.00	2,576,978
2020-07-17	174.75	179.05	172.75	178.00	4,465,141
2020-07-16	175.90	176.20	172.60	175.30	3,148,777
2020-07-15	177.95	178.55	173.90	175.20	8,773,673
2020-07-14	174.85	176.85	171.10	176.20	5,182,272
2020-07-13	177.15	179.50	174.15	176.48	4,802,177
2020-07-10	168.95	177.25	168.15	175.10	8,140,253
2020-07-09	175.55	175.55	169.80	170.73	5,822,107
2020-07-08	170.00	174.25	169.00	174.10	6,903,201
2020-07-07	168.35	172.35	167.65	171.73	7,783,849
2020-07-06	169.45	173.90	167.70	170.45	6,597,126
2020-07-03	173.35	174.45	164.65	167.33	3,275,467
2020-07-02	168.10	170.15	166.00	167.40	5,386,498
2020-07-01	169.90	170.40	162.35	165.70	6,041,046
2020-06-30	165.65	170.25	162.95	166.43	3,986,848
2020-06-29	163.85	167.60	157.65	162.08	2,835,884
2020-06-26	165.20	166.10	160.50	161.43	3,206,698
2020-06-25	158.80	161.80	155.20	161.28	3,735,676
2020-06-24	161.00	168.00	157.90	167.68	6,453,198
2020-06-23	164.00	169.95	164.00	167.68	8,491,402
2020-06-22	159.20	166.05	157.55	161.10	6,358,821
2020-06-19	161.25	163.10	159.90	160.80	5,999,415
2020-06-18	157.20	161.80	155.65	160.30	6,880,574
2020-06-17	158.85	162.65	155.55	160.53	10,485,794
2020-06-16	162.90	166.85	158.60	160.53	6,789,033
2020-06-15	147.90	158.85	147.05	158.13	8,876,016
2020-06-12	149.15	160.80	147.10	151.75	5,153,939
2020-06-11	154.70	154.90	148.70	151.90	10,654,657
2020-06-10	168.55	174.80	157.25	158.48	14,107,396
2020-06-09	168.65	172.15	164.30	169.88	21,034,191
2020-06-08	163.00	172.85	161.65	171.33	11,499,368
2020-06-05	153.90	168.85	152.95	164.25	13,076,187
2020-06-04	148.50	151.85	146.00	149.93	10,963,457
2020-06-03	144.05	149.60	142.00	148.93	21,870,331
2020-06-02	142.15	143.75	140.55	141.48	17,163,446
2020-06-01	141.20	144.95	140.75	143.88	14,132,436
2020-05-29	150.00	150.40	139.00	150.88	9,138,387
2020-05-28	150.00	151.65	147.25	150.88	28,940,257
2020-05-27	132.00	141.60	132.00	127.23	33,776,627
2020-05-26	127.25	127.55	124.00	127.23	8,313,534
2020-05-22	120.00	125.45	115.30	119.63	3,685,028
2020-05-21	119.95	121.95	116.50	119.63	7,828,909
2020-05-20	122.70	123.35	116.95	118.05	6,018,241
2020-05-19	120.15	123.95	119.25	121.20	8,782,217
2020-05-18	112.95	118.25	111.25	117.43	7,009,633
2020-05-15	115.60	118.90	108.90	110.00	11,614,799
2020-05-14	118.00	120.15	110.75	113.70	9,920,526
2020-05-13	126.35	128.40	117.80	119.25	11,603,910
2020-05-12	127.35	131.80	127.05	128.70	7,191,587
2020-05-11	132.00	133.55	126.35	128.20	6,588,323
2020-05-07	125.60	131.60	125.15	131.35	13,350,331
2020-05-06	123.30	130.40	122.65	126.55	6,854,415
2020-05-05	126.85	127.95	123.70	125.03	5,641,926
2020-05-04	131.35	131.35	121.10	124.43	5,631,468
2020-05-01	129.35	132.55	126.15	128.50	8,612,478
2020-04-30	141.25	141.35	129.15	139.80	6,154,033
2020-04-29	131.50	140.20	130.00	139.80	8,522,129
2020-04-28	124.85	133.05	124.65	125.68	14,480,784
2020-04-27	128.75	132.70	122.65	125.68	7,213,280
2020-04-24	124.95	129.30	120.55	126.40	6,835,993
2020-04-23	129.95	129.95	125.70	127.13	7,879,200
2020-04-22	129.50	131.85	128.00	128.53	8,388,798
2020-04-21	128.30	131.60	128.05	128.53	10,550,916
2020-04-20	131.35	132.30	128.00	131.68	9,814,241
2020-04-17	134.25	135.85	129.00	129.98	25,437,844
2020-04-16	135.80	137.45	127.85	129.70	18,054,519
2020-04-15	144.55	147.25	143.00	147.13	14,662,464
2020-04-14	144.00	145.65	139.75	142.60	7,236,746
2020-04-09	135.70	142.80	128.25	142.60	24,007,149
2020-04-08	125.75	134.00	119.80	132.18	14,693,766
2020-04-07	121.50	137.75	121.30	117.55	10,150,994
2020-04-06	113.95	119.30	112.05	109.73	5,979,416
2020-04-03	118.35	118.50	108.45	118.80	1,260,628
2020-04-03	118.35	118.50	108.45	109.73	12,599,534
2020-04-02	109.00	120.15	108.10	118.80	23,638,282
2020-04-02	109.00	115.95	108.10	110.03	8,008,799
2020-04-01	109.60	113.40	105.00	109.00	22,083,146
2020-04-01	109.60	113.40	105.00	112.70	13,021,666
2020-03-31	119.40	127.20	111.00	120.30	7,128,390
2020-03-30	132.10	133.90	116.50	134.45	5,445,400
2020-03-27	138.90	141.00	123.70	142.20	6,554,324
2020-03-26	147.90	149.20	138.40	150.85	5,630,706
2020-03-25	139.10	170.50	135.70	135.60	10,552,830
2020-03-24	121.20	132.20	120.40	114.75	7,107,722
2020-03-23	103.60	112.20	101.40	108.65	4,243,634
2020-03-20	132.00	134.20	110.50	125.75	8,761,691
2020-03-19	95.30	97.00	89.55	94.13	37,989,161
2020-03-18	97.10	103.20	86.40	101.30	6,311,818
2020-03-17	115.30	115.30	92.00	108.05	14,861,069
2020-03-16	135.00	138.90	111.20	146.30	7,060,451
2020-03-13	151.70	160.10	143.50	148.30	8,844,146
2020-03-12	158.20	158.20	153.70	168.00	6,597,798
2020-03-11	171.50	174.10	166.00	170.90	9,689,580
2020-03-10	178.20	182.30	167.00	173.65	9,947,920
2020-03-09	183.70	183.90	168.00	190.25	4,929,151
2020-03-06	193.30	195.00	185.20	190.25	13,446,430
2020-03-05	202.80	204.00	192.30	201.00	5,645,640
2020-03-04	203.60	206.40	197.70	202.00	7,113,154
2020-03-03	196.60	204.00	195.50	193.75	9,750,052
2020-03-02	202.60	204.40	190.10	197.95	11,179,799
2020-02-28	202.40	205.80	195.10	210.80	9,168,286
2020-02-27	220.40	222.00	210.40	222.50	7,822,440
2020-02-26	226.00	226.20	220.60	227.80	7,160,434
2020-02-25	232.80	233.60	227.60	232.40	7,117,153
2020-02-24	240.00	241.40	230.00	245.20	4,724,389
2020-02-21	249.00	251.40	244.60	245.20	11,819,427
2020-02-20	250.00	252.00	248.60	249.30	4,349,192
2020-02-19	248.40	252.40	247.80	250.60	4,925,482
2020-02-18	244.80	249.00	243.80	247.60	3,876,874
2020-02-17	249.20	251.40	244.80	246.10	6,085,279
2020-02-14	247.80	250.20	247.40	249.00	8,932,872
2020-02-13	246.00	247.20	240.60	246.70	5,659,113
2020-02-12	244.20	248.00	243.40	245.90	11,161,148
2020-02-11	241.20	244.20	240.40	243.80	5,792,039
2020-02-10	238.20	242.40	238.20	240.40	5,292,064
2020-02-07	240.00	240.20	237.20	239.50	11,231,103
2020-02-06	242.80	244.20	237.00	239.70	7,145,532
2020-02-05	242.20	244.80	242.00	242.50	6,430,180
2020-02-04	243.80	248.40	242.60	242.70	12,795,275
2020-02-03	241.00	245.20	240.80	243.80	4,536,547
2020-01-31	245.40	245.40	237.20	242.80	3,519,888
2020-01-30	242.60	246.00	242.60	242.80	3,079,570
2020-01-29	245.40	248.40	244.40	245.10	4,965,654
2020-01-28	242.60	246.60	241.00	245.10	5,862,554
2020-01-27	241.00	243.80	238.40	241.90	6,881,429
2020-01-24	244.40	248.80	244.40	245.90	5,406,152
2020-01-23	246.00	247.80	244.00	245.20	6,074,668
2020-01-22	247.00	248.20	244.20	246.20	7,394,527
2020-01-21	247.80	250.40	246.40	250.20	6,800,168
2020-01-20	245.20	249.00	245.20	248.30	5,573,240
2020-01-17	242.00	248.00	240.80	245.50	7,296,620
2020-01-16	239.60	242.40	239.20	241.70	6,280,282
2020-01-15	239.20	241.20	236.40	240.10	7,683,542
2020-01-14	243.00	243.00	240.20	241.00	6,345,006
2020-01-13	243.00	244.00	241.20	242.40	8,789,294
2020-01-10	245.00	245.40	242.20	242.40	5,106,112
2020-01-09	245.00	247.60	242.80	244.00	5,803,504
2020-01-08	244.20	247.20	242.20	245.40	5,132,373
2020-01-07	247.60	250.40	244.20	244.40	6,245,771
2020-01-06	246.00	247.40	244.80	246.70	4,325,501
2020-01-03	242.80	248.00	240.80	247.10	6,371,732
2020-01-02	239.20	245.80	237.40	243.60	4,849,458
2019-12-31	239.60	239.60	237.00	237.90	2,647,653
2019-12-30	238.20	239.80	237.00	237.60	3,419,099
2019-12-27	239.40	241.20	238.00	238.20	3,073,471
2019-12-24	238.00	241.80	237.20	237.70	1,511,229
2019-12-23	237.00	241.20	236.40	237.40	5,715,499
2019-12-20	236.40	240.40	236.40	237.50	13,658,356
2019-12-19	234.00	238.00	234.00	236.10	13,548,051
2019-12-18	235.00	235.40	232.00	234.70	9,731,574
2019-12-17	242.00	243.40	235.20	237.00	14,853,829
2019-12-16	244.00	249.80	243.40	244.90	19,347,375
2019-12-13	245.00	247.00	240.00	243.00	25,435,166
2019-12-12	219.40	225.60	218.20	225.20	6,956,890
2019-12-11	220.20	221.00	218.20	219.20	9,880,420
2019-12-10	221.00	222.20	218.80	220.90	11,001,561
2019-12-09	222.80	223.20	217.40	220.40	11,199,040
2019-12-06	223.40	224.60	220.60	221.40	8,211,639
2019-12-05	222.40	223.00	215.00	225.20	25,116,106
2019-12-04	231.00	234.00	223.40	225.20	37,401,465
2019-12-03	235.20	235.20	229.40	231.40	9,138,874
2019-12-02	236.80	237.60	233.80	234.50	7,465,440
2019-11-29	238.00	239.80	236.00	237.40	9,430,924
2019-11-28	239.20	239.60	236.80	238.40	8,701,873
2019-11-27	238.00	240.20	236.60	239.30	11,317,424
2019-11-26	237.00	238.20	235.20	236.10	31,170,120
2019-11-25	233.20	238.20	231.60	237.70	11,299,440
2019-11-22	231.60	233.40	230.80	232.10	10,041,622
2019-11-21	232.00	232.40	226.00	231.90	13,354,541
2019-11-20	234.00	235.00	229.80	232.70	11,786,930
2019-11-19	234.00	236.60	233.00	233.90	13,133,832
2019-11-18	226.00	238.20	226.00	233.00	21,720,335
2019-11-15	230.00	232.20	226.00	226.20	13,525,829
2019-11-14	226.00	229.40	224.80	227.90	13,778,392
2019-11-13	227.00	230.20	223.80	227.80	20,718,495
2019-11-12	220.20	230.80	219.80	229.00	16,610,246
2019-11-11	218.60	221.20	217.80	220.80	10,448,602
2019-11-08	218.00	218.60	214.20	217.90	10,946,170
2019-11-07	216.80	221.40	216.00	218.30	17,661,539
2019-11-06	212.40	217.00	212.40	216.10	19,442,165
2019-11-05	219.20	220.00	214.20	215.60	16,624,332
2019-11-04	217.20	221.40	216.80	219.80	19,419,466
2019-11-01	214.00	217.80	214.00	216.00	23,437,164
2019-10-31	212.00	214.60	211.40	214.20	10,941,637
2019-10-30	215.00	216.20	210.20	212.50	18,314,650
2019-10-29	219.20	220.40	214.80	219.50	17,562,514
2019-10-28	226.00	226.80	218.80	219.50	18,764,525
2019-10-25	226.00	228.80	223.80	225.70	21,692,259
2019-10-24	212.40	226.00	212.40	223.90	34,621,704
2019-10-23	213.00	215.70	209.70	213.45	123,762,166
2019-10-22	219.05	220.60	201.20	204.20	47,498,018
2019-10-21	220.00	228.10	213.00	217.68	61,216,930

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

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

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