Moneysupermarket.Com Share History

Moneysupermarket.Com Share Price history. The following table shows end-of-day data MONY historical share prices for Moneysupermarket.Com, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	210.00	217.20	210.00	215.80	1,091,481
2024-04-25	210.40	217.20	210.40	213.80	843,557
2024-04-24	221.60	221.60	214.40	215.60	619,467
2024-04-23	213.60	218.20	213.60	216.20	1,433,653
2024-04-22	208.20	216.80	208.20	213.60	649,621
2024-04-19	208.20	214.40	208.20	211.60	1,040,614
2024-04-18	208.00	214.00	208.00	214.00	1,600,976
2024-04-17	212.00	215.80	208.00	208.00	2,267,614
2024-04-16	216.60	219.80	212.00	212.20	2,630,617
2024-04-15	224.40	227.20	220.40	220.40	1,234,603
2024-04-12	228.00	228.00	223.20	225.00	1,168,291
2024-04-11	222.20	225.60	220.40	224.80	1,718,425
2024-04-10	212.00	220.40	212.00	220.40	3,162,094
2024-04-09	224.20	224.20	213.80	213.80	1,028,388
2024-04-08	219.20	222.20	217.20	222.20	792,768
2024-04-05	218.60	219.80	214.80	219.60	941,855
2024-04-04	217.00	222.00	217.00	220.20	662,143
2024-04-03	219.20	222.20	217.20	218.60	815,035
2024-04-02	224.20	224.20	218.60	219.00	2,585,154
2024-04-01	219.80	219.80	219.80	219.80	0
2024-03-29	219.80	219.80	219.80	219.80	0
2024-03-28	220.60	222.00	215.20	219.80	2,241,192
2024-03-27	234.40	235.20	227.60	227.60	1,586,232
2024-03-26	231.60	231.60	225.80	229.40	901,791
2024-03-25	222.40	228.20	222.40	227.20	758,456
2024-03-22	230.40	230.40	227.20	227.60	893,519
2024-03-21	235.00	235.00	228.80	230.00	1,075,178
2024-03-20	228.80	230.80	226.80	229.80	1,335,491
2024-03-19	232.80	234.00	227.80	227.80	1,350,243
2024-03-18	235.80	237.00	232.20	234.00	1,667,530
2024-03-15	238.40	238.60	234.80	235.00	1,700,037
2024-03-14	246.00	246.00	233.40	234.40	618,083
2024-03-13	240.00	244.80	239.60	239.60	1,168,206
2024-03-12	241.80	243.40	237.60	243.40	980,441
2024-03-11	240.40	241.80	238.00	238.60	780,721
2024-03-08	238.20	240.00	234.20	240.00	695,511
2024-03-07	245.60	245.60	238.20	239.40	968,823
2024-03-06	238.00	241.60	238.00	240.00	1,025,668
2024-03-05	240.20	243.00	239.40	240.80	890,277
2024-03-04	247.00	247.00	241.20	243.00	1,329,117
2024-03-01	248.40	248.40	243.00	246.00	1,085,927
2024-02-29	250.20	250.20	244.80	244.80	1,483,799
2024-02-28	248.00	249.80	246.60	248.20	1,030,737
2024-02-27	245.20	250.80	245.20	248.60	428,038
2024-02-26	247.60	250.60	246.60	248.00	1,851,499
2024-02-23	251.60	251.60	244.60	247.20	3,597,029
2024-02-22	248.40	252.60	244.40	251.80	4,797,410
2024-02-21	246.40	246.40	240.60	240.80	2,053,515
2024-02-20	245.00	246.40	240.00	241.40	1,311,819
2024-02-19	247.00	254.60	240.80	246.60	1,955,244
2024-02-16	254.40	254.40	248.60	251.20	368,293
2024-02-15	249.00	254.00	246.00	251.00	6,566,033
2024-02-14	246.00	249.00	244.40	248.60	698,962
2024-02-13	248.60	253.40	242.60	244.20	334,527
2024-02-12	250.20	254.80	244.00	252.60	5,337,943
2024-02-09	240.40	246.40	240.40	244.40	912,022
2024-02-08	252.40	252.40	244.20	244.20	3,607,068
2024-02-07	250.20	251.40	247.60	247.60	428,646
2024-02-06	245.60	250.20	245.60	250.20	573,787
2024-02-05	249.20	254.40	247.20	247.20	560,189
2024-02-02	257.40	257.40	248.60	249.40	431,422
2024-02-01	254.00	257.40	250.60	250.60	1,534,861
2024-01-31	261.40	261.40	250.60	256.00	1,178,609
2024-01-30	262.40	262.40	253.20	253.20	938,877
2024-01-29	262.40	262.40	253.80	257.80	744,537
2024-01-26	253.00	258.80	251.80	258.80	2,077,879
2024-01-25	248.20	256.40	247.20	253.80	1,688,837
2024-01-24	240.00	246.40	240.00	246.40	727,199
2024-01-23	247.60	251.00	242.80	244.00	581,339
2024-01-22	248.80	248.80	244.00	247.60	640,698
2024-01-19	244.20	245.60	241.80	241.80	725,576
2024-01-18	251.00	252.60	244.20	244.20	1,269,421
2024-01-17	246.80	247.40	242.60	246.40	1,377,922
2024-01-16	258.80	264.00	245.20	249.80	1,416,626
2024-01-15	266.80	268.60	263.40	268.60	794,915
2024-01-12	277.20	277.20	267.60	267.60	1,078,223
2024-01-11	282.40	282.40	270.40	270.80	434,740
2024-01-10	269.60	277.80	269.60	277.20	500,191
2024-01-09	272.80	281.60	272.80	275.40	1,121,394
2024-01-08	272.40	277.80	270.80	277.60	521,106
2024-01-05	275.60	276.00	268.40	269.60	809,488
2024-01-04	280.40	280.40	273.40	277.80	320,860
2024-01-03	267.60	275.80	267.60	274.60	592,620
2024-01-02	280.20	281.40	273.00	273.00	721,454
2024-01-01	280.20	280.20	280.20	280.20	0
2023-12-29	277.00	281.00	277.00	280.20	523,919
2023-12-28	277.80	280.80	277.60	279.20	683,123
2023-12-27	268.60	278.40	268.60	278.40	1,164,962
2023-12-26	275.60	275.60	275.60	275.60	0
2023-12-25	275.60	275.60	275.60	275.60	0
2023-12-22	281.20	281.20	273.20	275.60	1,382,692
2023-12-21	269.60	274.40	269.60	274.20	1,622,295
2023-12-20	271.20	274.00	267.60	273.80	540,489
2023-12-19	266.80	268.00	264.60	268.00	1,034,062
2023-12-18	266.00	266.00	262.40	264.20	711,849
2023-12-15	278.20	278.20	264.20	265.60	1,421,270
2023-12-14	273.40	276.00	269.60	272.40	748,874
2023-12-13	276.00	276.00	270.40	270.40	754,521
2023-12-12	276.00	276.20	271.80	272.20	912,570
2023-12-11	283.20	283.20	273.40	274.80	789,312
2023-12-08	277.80	281.60	277.80	279.20	1,525,298
2023-12-07	279.00	280.80	274.20	279.20	532,523
2023-12-06	280.00	280.00	275.00	277.00	840,147
2023-12-05	277.80	277.80	272.00	275.20	356,490
2023-12-04	279.20	279.20	270.60	271.80	447,706
2023-12-01	267.80	274.80	267.80	274.20	500,557
2023-11-30	279.00	281.20	272.40	272.40	1,517,817
2023-11-29	271.40	281.00	271.40	278.60	385,855
2023-11-28	278.40	280.20	275.40	277.60	543,420
2023-11-27	281.40	284.20	280.80	281.00	516,926
2023-11-24	283.80	285.60	281.80	282.80	400,839
2023-11-23	282.20	285.20	280.20	283.80	657,870
2023-11-22	278.20	281.60	278.20	279.80	592,717
2023-11-21	277.00	279.20	275.60	278.80	461,710
2023-11-20	279.60	280.00	277.60	278.80	428,488
2023-11-17	286.00	286.00	276.80	279.20	625,898
2023-11-16	283.40	286.00	277.40	277.40	1,046,683
2023-11-15	272.20	285.60	272.20	282.80	1,222,885
2023-11-14	272.80	279.60	272.00	279.60	1,149,658
2023-11-13	274.00	274.00	270.20	273.20	499,449
2023-11-10	280.00	280.00	271.40	271.60	570,451
2023-11-09	276.00	277.40	275.40	277.40	517,040
2023-11-08	265.00	276.20	265.00	275.20	1,949,527
2023-11-07	260.80	270.40	260.80	270.40	1,115,276
2023-11-06	273.60	273.60	264.80	266.00	745,534
2023-11-03	273.40	273.40	267.40	269.20	1,367,942
2023-11-02	258.20	270.60	258.20	266.40	1,171,557
2023-11-01	258.40	265.00	258.00	263.60	662,127
2023-10-31	258.20	262.20	256.00	259.00	1,130,962
2023-10-30	254.80	263.00	254.80	256.80	208,402
2023-10-27	254.80	261.40	254.80	256.80	914,722
2023-10-26	256.40	260.60	256.40	258.20	1,322,266
2023-10-25	261.40	263.00	255.80	259.80	897,455
2023-10-24	254.40	265.40	254.40	263.00	664,112
2023-10-23	259.60	262.20	255.60	261.40	622,598
2023-10-20	262.20	265.40	260.20	260.80	883,494
2023-10-19	260.00	269.80	260.00	264.40	1,241,388
2023-10-18	268.00	270.20	265.40	266.60	1,598,395
2023-10-17	245.20	269.40	245.20	268.20	2,342,264
2023-10-16	237.00	247.00	237.00	245.00	433,854
2023-10-13	241.60	248.40	241.00	241.00	615,583
2023-10-12	246.80	250.60	246.40	248.20	431,427
2023-10-11	240.60	248.00	240.60	245.60	378,610
2023-10-10	239.20	247.20	239.20	246.00	1,269,007
2023-10-09	243.80	243.80	236.60	238.60	567,396
2023-10-06	244.40	244.40	236.60	239.60	622,568
2023-10-05	231.60	239.80	231.60	237.00	737,291
2023-10-04	241.80	242.20	235.80	236.60	670,837
2023-10-03	238.40	242.80	238.40	241.80	867,187
2023-10-02	243.40	244.20	238.00	240.20	3,017,734
2023-09-29	235.00	244.60	235.00	242.60	1,137,696
2023-09-28	232.80	239.60	232.80	239.60	994,197
2023-09-27	243.80	243.80	237.40	238.60	688,502
2023-09-26	241.80	241.80	237.60	238.20	657,813
2023-09-25	239.00	240.20	236.80	237.80	521,906
2023-09-22	242.00	243.60	240.80	240.80	1,353,566
2023-09-21	244.60	246.00	243.00	243.80	694,406
2023-09-20	240.00	248.00	240.00	245.20	1,049,079
2023-09-19	238.40	244.20	238.40	243.00	249,264
2023-09-18	253.40	254.00	242.80	244.20	480,148
2023-09-15	250.80	255.40	250.20	254.20	2,208,988
2023-09-14	249.00	249.80	242.40	249.80	1,147,312
2023-09-13	244.60	246.80	241.20	244.20	667,737
2023-09-12	250.60	250.60	241.80	244.20	633,227
2023-09-11	254.80	254.80	243.80	244.00	271,772
2023-09-08	250.00	250.80	247.80	248.20	391,872
2023-09-07	251.00	254.00	247.00	249.40	422,363
2023-09-06	245.20	249.40	243.20	248.00	656,310
2023-09-05	242.00	247.40	239.40	245.80	321,178
2023-09-04	253.20	253.20	244.00	245.20	334,584
2023-09-01	250.00	251.40	246.60	246.80	546,311
2023-08-31	247.80	256.80	247.80	248.40	2,166,052
2023-08-30	247.00	254.00	247.00	251.00	620,179
2023-08-29	247.20	249.60	244.00	249.20	715,552
2023-08-28	242.20	242.20	242.20	242.20	0
2023-08-25	235.60	243.00	235.60	242.20	732,968
2023-08-24	234.20	242.00	234.20	240.60	741,038
2023-08-23	233.00	238.40	231.60	238.00	490,318
2023-08-22	235.40	235.60	232.00	232.60	341,926
2023-08-21	238.40	238.40	233.40	234.40	1,871,918
2023-08-18	237.00	241.60	237.00	239.00	466,386
2023-08-17	242.40	244.20	238.00	240.00	688,599
2023-08-16	246.40	248.00	241.20	242.80	524,069
2023-08-15	248.00	248.00	245.00	246.20	428,604
2023-08-14	247.80	250.80	242.40	249.40	569,858
2023-08-11	257.40	257.40	247.60	247.60	1,297,486
2023-08-10	251.80	253.40	250.00	250.80	512,877
2023-08-09	257.40	257.40	250.00	250.20	602,789
2023-08-08	255.20	255.20	250.40	251.00	830,337
2023-08-07	254.00	255.40	247.80	252.60	1,968,371
2023-08-04	255.40	256.60	251.80	253.00	580,708
2023-08-03	262.00	262.00	255.00	256.00	759,314
2023-08-02	271.00	272.40	264.20	266.80	463,236
2023-08-01	272.40	275.00	270.80	274.60	557,210
2023-07-31	271.60	275.60	270.80	274.40	1,024,085
2023-07-28	268.80	275.80	266.80	274.00	885,526
2023-07-27	274.20	274.20	266.60	267.20	570,703
2023-07-26	263.60	268.20	258.80	266.20	1,095,883
2023-07-25	274.40	274.40	255.60	257.40	1,421,454
2023-07-24	273.60	282.80	273.00	276.20	1,911,863
2023-07-21	277.40	282.40	274.80	276.00	829,224
2023-07-20	279.20	281.40	275.00	277.00	741,355
2023-07-19	278.60	282.40	275.40	280.40	760,403
2023-07-18	279.60	279.60	271.60	272.80	764,214
2023-07-17	275.60	275.60	272.20	272.20	376,260
2023-07-14	280.00	280.00	272.60	276.40	375,144
2023-07-13	272.80	277.80	271.80	275.40	531,339
2023-07-12	263.60	272.80	263.60	271.80	1,071,598
2023-07-11	268.20	269.40	263.20	264.60	1,184,641
2023-07-10	269.80	269.80	264.00	268.20	634,186
2023-07-07	259.80	266.40	257.80	266.40	1,087,622
2023-07-06	269.20	269.20	262.00	262.00	992,377
2023-07-05	271.00	272.80	270.40	271.00	1,119,234
2023-07-04	270.60	274.00	269.40	273.60	635,007
2023-07-03	272.00	272.00	269.40	270.00	800,367
2023-06-30	273.60	273.60	267.60	270.80	699,735
2023-06-29	276.40	276.40	266.00	268.60	466,295
2023-06-28	265.80	271.20	265.20	271.20	1,196,804
2023-06-27	267.80	268.80	262.00	267.60	543,746
2023-06-26	263.80	270.00	260.60	267.00	1,251,522
2023-06-23	265.40	271.80	265.40	270.40	1,644,999
2023-06-22	274.60	274.60	258.60	267.60	1,710,142
2023-06-21	274.00	276.40	270.60	276.20	1,771,250
2023-06-20	269.40	275.00	267.40	273.60	1,570,925
2023-06-19	275.00	275.00	265.40	269.20	1,081,342
2023-06-16	264.00	275.00	262.60	275.00	4,246,222
2023-06-15	268.00	269.20	261.60	261.60	904,208
2023-06-14	264.80	269.00	261.80	266.60	1,526,221
2023-06-13	261.20	264.00	260.40	263.00	903,513
2023-06-12	261.00	261.20	257.40	259.40	2,593,723
2023-06-09	249.20	255.80	249.20	254.60	502,451
2023-06-08	260.00	260.00	254.80	255.80	572,306
2023-06-07	261.40	265.20	260.40	260.40	903,876
2023-06-06	263.00	263.20	259.60	261.40	932,508
2023-06-05	251.40	263.00	251.40	262.00	994,579
2023-06-02	252.00	258.80	252.00	258.60	1,833,383
2023-06-01	257.00	257.00	250.80	252.40	937,190
2023-05-31	253.00	253.00	248.60	251.20	2,740,613
2023-05-30	253.00	253.40	249.00	251.40	707,262
2023-05-29	252.60	252.60	252.60	252.60	0
2023-05-26	255.20	255.20	248.80	252.60	2,849,094
2023-05-25	246.20	254.20	246.20	250.40	1,305,773
2023-05-24	255.80	257.20	250.00	253.80	1,987,935
2023-05-23	257.80	263.80	255.40	260.80	2,116,461
2023-05-22	261.00	262.40	258.60	262.40	2,997,904
2023-05-19	266.60	266.60	259.00	261.40	989,183
2023-05-18	265.40	265.40	260.00	260.20	891,478
2023-05-17	261.80	265.00	261.20	263.40	2,367,387
2023-05-16	264.40	266.40	262.80	263.20	1,862,652
2023-05-15	266.80	269.20	265.20	266.00	1,035,633
2023-05-12	274.40	274.40	265.80	266.60	1,097,166
2023-05-11	273.00	279.20	265.80	269.00	1,310,570
2023-05-10	275.00	275.00	267.20	274.20	1,019,703
2023-05-09	273.60	274.00	269.00	272.40	2,150,473
2023-05-08	269.60	269.60	269.60	269.60	0
2023-05-05	265.60	269.80	265.40	269.60	1,824,397
2023-05-04	280.40	282.60	264.60	264.80	3,957,358
2023-05-03	280.00	282.20	276.40	280.40	3,777,747
2023-05-02	267.00	279.20	267.00	278.00	2,882,604
2023-05-01	274.00	274.00	274.00	274.00	0
2023-04-28	268.00	274.00	268.00	274.00	2,789,547
2023-04-27	265.00	269.80	259.40	268.20	3,343,769
2023-04-26	252.60	263.20	252.60	263.20	2,323,370
2023-04-25	256.00	260.00	252.00	258.00	1,995,752
2023-04-24	254.80	257.80	253.20	253.60	570,758
2023-04-21	249.80	257.00	249.80	256.80	2,192,102
2023-04-20	250.00	250.80	247.60	250.60	937,873
2023-04-19	249.40	251.00	248.20	250.00	2,232,474
2023-04-18	253.40	254.80	247.00	249.80	2,194,888
2023-04-17	248.00	249.80	246.40	248.20	578,544
2023-04-14	249.40	249.60	247.80	248.80	913,721
2023-04-13	250.80	250.80	246.00	248.80	1,838,891
2023-04-12	255.60	255.60	245.20	246.00	7,161,670
2023-04-11	254.60	256.60	247.60	252.20	2,152,924
2023-04-10	254.20	254.20	254.20	254.20	0
2023-04-07	254.20	254.20	254.20	254.20	0
2023-04-06	240.00	255.20	240.00	254.20	1,688,621
2023-04-05	247.40	250.00	246.00	248.40	2,137,980
2023-04-04	246.80	249.00	243.20	249.00	3,703,134
2023-04-03	245.60	249.40	242.20	242.20	1,426,264
2023-03-31	251.20	252.20	249.00	249.00	1,439,415
2023-03-30	248.00	250.20	246.20	250.00	2,589,220
2023-03-29	249.00	255.80	244.80	255.80	1,924,403
2023-03-28	240.80	247.60	240.80	244.20	1,182,232
2023-03-27	248.80	251.00	245.60	246.80	824,174
2023-03-24	249.40	249.40	245.20	247.40	1,629,723
2023-03-23	243.20	250.20	242.80	247.40	2,123,238
2023-03-22	231.40	243.00	231.40	243.00	1,024,210
2023-03-21	230.80	238.80	227.40	238.80	826,488
2023-03-20	227.60	228.40	224.20	226.40	1,520,279
2023-03-17	229.40	237.20	229.40	231.60	1,337,494
2023-03-16	236.60	236.60	232.80	234.00	776,722
2023-03-15	233.80	235.60	227.80	232.40	1,233,733
2023-03-14	236.60	236.60	230.00	235.40	591,376
2023-03-13	244.00	244.00	230.60	232.60	2,566,955
2023-03-10	236.80	238.60	234.40	238.00	696,154
2023-03-09	243.80	243.80	239.80	241.20	649,125
2023-03-08	244.00	244.00	238.60	243.80	892,682
2023-03-07	234.20	244.40	234.20	241.40	1,352,451
2023-03-06	239.60	240.00	233.20	237.00	1,075,444
2023-03-03	235.60	239.40	235.60	238.40	502,901
2023-03-02	236.00	238.20	235.20	238.00	1,044,925
2023-03-01	229.60	236.60	229.60	235.80	1,125,251
2023-02-28	223.60	230.80	223.60	230.60	1,469,445
2023-02-27	227.00	229.40	224.40	227.40	926,205
2023-02-24	229.40	231.80	227.20	227.80	4,298,022
2023-02-23	227.80	228.20	226.00	228.20	720,911
2023-02-22	226.20	227.40	224.60	225.80	711,392
2023-02-21	227.40	229.20	222.60	225.20	2,396,610
2023-02-20	236.80	236.80	230.80	234.00	613,953
2023-02-17	235.00	238.00	230.20	231.60	1,291,197
2023-02-16	228.80	238.00	212.80	236.40	1,934,541
2023-02-15	234.80	235.60	229.40	235.40	885,126
2023-02-14	237.40	238.40	232.00	232.40	1,290,253
2023-02-13	237.80	240.20	233.20	237.60	1,301,701
2023-02-10	233.80	235.00	230.40	232.80	1,477,791
2023-02-09	234.60	239.20	233.80	234.00	3,195,358
2023-02-08	236.00	241.60	235.20	235.40	649,100
2023-02-07	241.60	243.00	234.80	235.40	1,101,232
2023-02-06	238.00	244.00	238.00	242.60	506,846
2023-02-03	240.60	244.00	235.40	244.00	951,808
2023-02-02	237.80	244.00	237.80	244.00	1,083,062
2023-02-01	233.80	243.40	233.80	237.60	1,526,174
2023-01-31	236.60	238.80	231.40	238.80	2,459,983
2023-01-30	230.00	234.60	227.60	233.40	2,370,826
2023-01-27	225.00	227.40	222.80	227.40	596,065
2023-01-26	219.20	224.60	218.00	224.60	1,793,174
2023-01-25	215.20	217.00	212.40	217.00	657,702
2023-01-24	210.40	215.80	209.40	214.40	705,582
2023-01-23	216.40	216.40	210.40	211.00	591,207
2023-01-20	219.00	219.00	213.00	213.20	1,804,850
2023-01-19	215.00	217.00	213.00	214.40	2,150,634
2023-01-18	212.00	216.00	212.00	214.80	988,632
2023-01-17	211.20	216.40	211.20	212.60	856,367
2023-01-16	212.40	215.00	210.00	212.00	877,738
2023-01-13	206.60	213.80	206.60	213.80	845,140
2023-01-12	199.10	206.40	199.10	205.60	3,557,096
2023-01-11	198.00	202.60	196.20	198.60	647,257
2023-01-10	196.70	199.00	194.90	197.30	649,755
2023-01-09	199.20	202.00	196.90	198.70	577,483
2023-01-06	196.60	202.40	196.60	199.90	502,674
2023-01-05	200.00	201.80	197.50	201.00	488,876
2023-01-04	196.10	198.40	194.90	197.80	538,979
2023-01-03	187.70	198.30	187.70	195.30	900,367
2023-01-02	192.40	192.40	192.40	192.40	0
2022-12-30	193.10	194.60	192.10	192.40	277,441
2022-12-29	195.30	195.30	190.00	193.00	701,230
2022-12-28	192.90	192.90	188.30	191.50	664,434
2022-12-27	189.10	189.10	189.10	189.10	0
2022-12-26	189.10	189.10	189.10	189.10	0
2022-12-23	190.50	190.70	188.40	189.10	117,295
2022-12-22	190.90	192.50	190.10	190.60	360,316
2022-12-21	186.90	190.20	186.90	189.80	190,048
2022-12-20	185.00	186.80	182.70	186.00	351,823
2022-12-19	191.00	191.00	185.50	185.50	389,596
2022-12-16	189.00	189.90	185.00	186.30	1,133,462
2022-12-15	192.10	192.40	190.80	191.20	201,426
2022-12-14	188.60	193.70	188.60	193.50	530,654
2022-12-13	190.50	194.00	187.80	190.60	1,017,295
2022-12-12	190.00	191.00	188.50	189.00	452,463
2022-12-09	190.30	191.80	189.00	190.70	418,061
2022-12-08	189.70	190.80	188.80	189.50	844,930
2022-12-07	192.30	192.40	189.30	190.40	1,529,795
2022-12-06	195.00	195.00	190.90	191.00	761,066
2022-12-05	196.00	197.40	195.00	195.00	1,022,554
2022-12-02	200.00	200.00	193.70	195.20	445,646
2022-12-01	188.00	199.10	188.00	196.70	954,730
2022-11-30	190.80	191.30	188.50	189.80	1,556,160
2022-11-29	194.90	196.50	189.90	189.90	846,371
2022-11-28	196.80	199.70	196.10	196.10	675,856
2022-11-25	200.20	200.60	198.30	199.30	463,914
2022-11-24	202.40	202.60	199.30	200.60	746,728
2022-11-23	198.20	201.40	196.90	200.00	395,660
2022-11-22	198.40	201.20	198.40	199.70	786,256
2022-11-21	200.60	201.00	198.40	200.00	525,684
2022-11-18	195.60	201.00	194.60	201.00	576,326
2022-11-17	193.70	197.00	192.10	197.00	694,700
2022-11-16	195.60	196.50	191.10	192.80	676,164
2022-11-15	196.00	196.90	193.10	196.90	821,851
2022-11-14	193.40	194.90	189.90	194.00	870,951
2022-11-11	193.90	199.80	193.90	193.90	1,016,910
2022-11-10	185.80	196.50	184.00	195.30	1,330,817
2022-11-09	183.30	186.70	181.30	186.40	654,421
2022-11-08	180.50	182.90	176.60	182.40	1,221,367
2022-11-07	177.30	183.90	177.30	178.70	1,786,866
2022-11-04	180.00	183.40	179.40	183.40	4,958,229
2022-11-03	177.40	180.40	176.10	180.40	1,498,465
2022-11-02	181.30	184.30	177.70	178.00	2,462,901
2022-11-01	185.00	185.80	181.70	182.90	1,356,615
2022-10-31	180.00	184.10	179.40	183.40	985,887
2022-10-28	180.00	181.10	176.20	181.10	499,158
2022-10-27	180.50	186.20	179.80	181.50	876,076
2022-10-26	179.30	187.10	177.30	185.70	1,490,879
2022-10-25	173.30	178.70	171.80	177.60	1,100,929
2022-10-24	176.80	176.80	171.30	172.40	869,313
2022-10-21	177.70	178.00	170.90	173.30	1,944,237
2022-10-20	180.00	180.80	173.50	177.70	1,883,865
2022-10-19	206.20	206.20	175.10	177.00	6,280,091
2022-10-18	208.20	217.60	206.00	209.20	1,784,376
2022-10-17	195.40	200.40	189.80	198.60	1,582,617
2022-10-14	191.20	195.50	189.70	191.00	1,548,089
2022-10-13	181.80	190.20	181.20	189.40	1,114,438
2022-10-12	184.40	185.40	179.70	182.00	905,927
2022-10-11	192.20	192.70	182.20	183.70	1,252,985
2022-10-10	184.00	197.10	182.40	194.10	1,738,621
2022-10-07	183.00	183.40	179.40	180.60	2,093,293
2022-10-06	183.30	183.60	181.20	182.00	908,263
2022-10-05	189.50	189.80	181.50	181.70	1,743,192
2022-10-04	184.00	194.80	184.00	191.80	858,141
2022-10-03	184.10	189.60	184.10	188.20	963,305
2022-09-30	180.60	186.00	176.30	185.80	1,576,598
2022-09-29	187.50	187.50	177.50	177.60	6,397,229
2022-09-28	181.00	187.50	177.90	187.50	3,435,760
2022-09-27	186.00	188.20	181.00	181.50	1,346,316
2022-09-26	190.40	190.40	182.30	184.80	1,163,217
2022-09-23	190.70	190.70	182.90	186.40	1,364,954
2022-09-22	192.00	192.50	188.20	190.10	2,157,115
2022-09-21	183.00	192.90	182.90	192.40	784,163
2022-09-20	186.90	186.90	183.30	186.20	1,224,467
2022-09-19	185.50	185.50	185.50	185.50	0
2022-09-16	185.60	186.40	183.30	185.50	2,113,067
2022-09-15	187.80	190.20	184.90	186.30	1,041,006
2022-09-14	195.40	195.40	187.00	188.20	860,934
2022-09-13	195.30	195.30	190.40	190.40	940,749
2022-09-12	190.80	195.30	190.00	195.30	1,089,831
2022-09-09	187.80	192.40	186.10	191.80	1,628,748
2022-09-08	194.70	195.00	187.40	187.80	1,324,687
2022-09-07	193.10	195.20	192.60	193.10	1,320,178
2022-09-06	193.60	196.70	193.40	194.80	623,206
2022-09-05	190.80	194.10	189.30	193.10	2,164,106
2022-09-02	191.20	192.60	189.20	191.70	1,613,985
2022-09-01	197.10	199.60	189.30	190.00	1,052,817
2022-08-31	194.40	198.10	190.80	197.30	1,528,007
2022-08-30	193.80	196.80	192.50	194.10	1,735,925
2022-08-29	193.30	193.30	193.30	193.30	0
2022-08-26	200.80	202.00	192.80	193.30	1,389,324
2022-08-25	207.00	207.00	200.20	201.00	972,247
2022-08-24	202.80	205.20	202.20	203.00	1,856,775
2022-08-23	210.00	210.20	204.00	205.80	1,473,008
2022-08-22	211.60	211.60	206.60	209.00	556,954
2022-08-19	209.00	213.60	209.00	211.40	2,210,595
2022-08-18	211.60	213.00	209.00	211.80	407,664
2022-08-17	218.80	218.80	211.80	212.00	2,508,600
2022-08-16	215.40	218.00	213.40	213.60	1,788,039
2022-08-15	219.80	219.80	215.60	217.00	266,789
2022-08-12	213.80	218.60	213.80	216.00	655,795
2022-08-11	216.40	219.80	215.40	217.20	481,311
2022-08-10	215.00	219.40	212.20	218.00	419,937
2022-08-09	217.00	217.20	213.80	214.40	549,036
2022-08-08	214.00	218.80	214.00	216.80	525,678
2022-08-05	216.60	221.20	215.40	217.80	1,094,578
2022-08-04	214.00	217.80	214.00	215.60	1,360,385
2022-08-03	201.60	214.00	201.60	213.80	2,868,537
2022-08-02	209.60	209.60	203.40	204.40	2,211,600
2022-08-01	206.40	206.40	203.80	206.20	1,183,325
2022-07-29	209.00	210.00	203.60	203.60	1,002,944
2022-07-28	209.40	210.40	203.60	209.40	2,247,306
2022-07-27	219.40	219.40	208.20	208.20	3,942,526
2022-07-26	229.80	229.80	213.80	215.00	1,921,176
2022-07-25	218.80	226.20	216.20	225.60	1,191,694
2022-07-22	221.20	222.20	215.80	220.40	1,317,560
2022-07-21	199.20	222.00	197.10	216.80	3,906,886
2022-07-20	190.00	193.00	189.50	192.10	677,084
2022-07-19	180.20	188.80	180.20	188.80	512,073
2022-07-18	185.00	185.70	182.90	185.20	590,216
2022-07-15	183.80	183.80	179.70	181.40	447,062
2022-07-14	180.00	181.80	178.20	180.00	596,774
2022-07-13	180.00	183.00	177.90	181.60	568,327
2022-07-12	186.40	186.40	181.70	182.80	584,692
2022-07-11	182.50	186.30	182.20	185.40	1,186,702
2022-07-08	180.00	185.00	180.00	183.90	892,091
2022-07-07	185.00	185.60	182.40	183.10	653,978
2022-07-06	181.40	184.70	181.40	184.30	1,444,450
2022-07-05	177.90	184.00	177.00	180.80	1,249,293
2022-07-04	178.50	178.50	174.90	175.80	537,199
2022-07-01	172.50	174.80	172.50	174.60	455,559
2022-06-30	171.10	174.50	170.60	174.10	1,184,794
2022-06-29	180.00	180.00	173.90	174.40	691,253
2022-06-28	178.40	178.40	176.00	176.00	1,177,918
2022-06-27	171.40	177.10	171.40	175.50	843,675
2022-06-24	169.80	174.80	169.60	173.60	1,505,864
2022-06-23	171.40	171.40	167.80	168.90	654,850
2022-06-22	171.00	171.70	167.00	170.80	941,153
2022-06-21	176.90	177.00	170.50	170.60	720,024
2022-06-20	170.60	176.20	170.60	176.20	1,443,131
2022-06-17	173.80	175.40	171.00	174.50	3,230,068
2022-06-16	172.10	173.30	168.60	171.60	2,013,357
2022-06-15	174.60	175.00	172.70	174.20	965,146
2022-06-14	174.40	176.00	170.60	172.10	2,081,584
2022-06-13	175.00	176.70	172.70	174.20	962,008
2022-06-10	175.50	179.20	175.10	177.90	703,904
2022-06-09	180.80	182.60	179.20	180.10	423,375
2022-06-08	185.00	185.00	182.00	182.00	698,907
2022-06-07	185.90	185.90	180.50	183.20	441,584
2022-06-06	186.50	188.90	185.00	185.00	827,410
2022-06-03	184.90	184.90	184.90	184.90	0
2022-06-02	184.90	184.90	184.90	184.90	0
2022-06-01	185.00	187.50	184.60	184.90	1,380,821
2022-05-31	182.60	186.10	180.90	186.10	1,085,854
2022-05-30	181.00	186.00	181.00	184.70	1,241,907
2022-05-27	180.00	182.30	179.70	180.80	898,628
2022-05-26	174.10	180.00	173.00	180.00	786,137
2022-05-25	175.00	175.00	172.20	172.50	902,726
2022-05-24	180.00	180.00	173.10	173.10	3,532,940
2022-05-23	174.00	177.90	174.00	177.10	1,228,570
2022-05-20	174.90	175.60	171.80	172.80	495,907
2022-05-19	170.60	172.30	168.10	171.70	718,958
2022-05-18	177.20	177.20	172.20	172.20	1,200,116
2022-05-17	171.00	173.80	168.40	172.50	1,751,449
2022-05-16	165.80	168.80	165.10	168.60	830,162
2022-05-13	169.10	171.00	166.70	170.20	1,898,108
2022-05-12	165.10	167.20	162.30	167.00	1,197,178
2022-05-11	167.00	171.40	166.60	168.00	937,836
2022-05-10	174.90	174.90	169.70	169.80	1,073,505
2022-05-09	170.80	171.40	166.50	170.60	1,293,797
2022-05-06	174.80	174.80	164.00	169.10	2,266,124
2022-05-05	175.00	175.60	170.10	170.70	1,061,098
2022-05-04	170.10	174.60	170.10	172.20	778,238
2022-05-03	175.00	178.90	173.50	174.20	1,451,607
2022-05-02	175.00	175.00	175.00	175.00	0
2022-04-29	172.00	175.50	171.90	175.00	792,039
2022-04-28	170.90	173.10	168.00	172.30	1,198,481
2022-04-27	172.00	172.00	165.40	167.90	1,094,346
2022-04-26	170.20	172.70	169.50	169.50	1,824,680
2022-04-25	172.80	173.80	169.30	171.40	1,088,422
2022-04-22	175.00	177.20	173.40	175.00	2,063,895
2022-04-21	172.90	178.60	172.80	175.70	1,096,797
2022-04-20	174.60	176.60	171.80	173.20	1,193,315
2022-04-19	177.70	178.90	173.90	175.80	1,750,079
2022-04-18	181.00	181.00	181.00	181.00	0
2022-04-15	181.00	181.00	181.00	181.00	0
2022-04-14	185.70	185.70	180.30	181.00	956,882
2022-04-13	179.60	182.70	176.70	182.70	2,135,838
2022-04-12	171.00	182.00	171.00	181.10	4,533,978
2022-04-11	174.00	176.00	171.80	173.00	1,153,803
2022-04-08	180.00	180.00	172.00	173.60	1,028,223
2022-04-07	176.60	178.10	175.10	176.50	1,907,024
2022-04-06	176.40	181.10	176.30	176.30	1,281,672
2022-04-05	180.60	182.30	175.10	179.30	1,910,465
2022-04-04	184.20	189.30	184.20	189.10	1,798,370
2022-04-01	195.50	195.50	186.90	186.90	1,392,475
2022-03-31	191.60	194.00	189.80	190.00	1,453,334
2022-03-30	200.00	201.20	197.90	199.30	1,345,471
2022-03-29	198.10	201.20	198.10	201.20	966,941
2022-03-28	197.50	199.20	196.60	197.00	1,019,966
2022-03-25	198.70	200.20	196.40	197.10	2,044,036
2022-03-24	198.10	199.90	195.00	199.40	866,338
2022-03-23	201.00	202.60	197.90	199.30	851,822
2022-03-22	206.00	206.00	201.00	201.40	2,067,475
2022-03-21	206.40	206.40	199.70	203.40	1,680,358
2022-03-18	203.00	204.80	200.40	204.80	3,032,418
2022-03-17	201.80	207.40	200.60	202.00	1,859,899
2022-03-16	197.10	202.40	195.20	201.80	2,569,807
2022-03-15	198.50	198.50	192.80	193.60	891,515
2022-03-14	200.20	201.80	198.20	198.20	827,778
2022-03-11	196.20	202.20	194.80	199.00	2,015,602
2022-03-10	191.10	197.70	191.00	192.90	1,757,101
2022-03-09	189.40	195.20	188.50	192.80	1,451,003
2022-03-08	190.10	192.80	187.80	187.90	989,131
2022-03-07	189.60	194.30	182.20	191.00	1,667,328
2022-03-04	201.40	201.40	191.90	191.90	1,628,196
2022-03-03	209.20	212.00	200.60	200.60	1,572,545
2022-03-02	213.20	217.20	209.40	211.40	912,056
2022-03-01	213.60	213.60	207.80	209.00	986,411
2022-02-28	202.40	209.60	202.40	209.00	1,219,709
2022-02-25	209.20	209.20	204.40	207.80	3,019,887
2022-02-24	200.00	207.00	200.00	205.00	1,852,881
2022-02-23	208.20	213.80	206.60	208.00	5,196,879
2022-02-22	196.00	209.60	195.40	207.00	4,806,088
2022-02-21	194.90	202.00	194.90	201.00	1,675,484
2022-02-18	190.00	198.90	187.20	194.00	3,235,457
2022-02-17	185.00	196.00	182.60	192.30	2,552,139
2022-02-16	187.60	189.80	185.90	187.00	3,059,378
2022-02-15	188.00	190.80	187.20	188.50	1,611,938
2022-02-14	191.00	191.00	187.90	188.00	1,131,381
2022-02-11	194.60	196.50	190.70	192.20	1,226,405
2022-02-10	202.60	202.60	195.20	197.10	813,919
2022-02-09	196.20	200.40	196.20	198.00	412,217
2022-02-08	195.70	200.20	193.80	198.90	647,328
2022-02-07	197.80	203.20	197.80	198.90	680,341
2022-02-04	205.00	207.80	201.60	201.80	2,004,190
2022-02-03	201.00	203.80	201.00	201.40	2,819,987
2022-02-02	195.80	203.60	195.80	201.60	2,564,387
2022-02-01	189.40	197.40	189.40	197.30	1,275,787
2022-01-31	191.00	191.00	186.90	189.10	8,460,670
2022-01-28	190.10	191.50	185.30	187.60	1,713,173
2022-01-27	190.70	192.30	188.50	191.80	1,383,580
2022-01-26	192.60	195.30	191.90	193.00	1,130,816
2022-01-25	197.90	198.20	191.50	192.60	1,866,043
2022-01-24	199.00	200.80	192.80	195.50	1,211,828
2022-01-21	203.20	203.20	200.00	201.00	1,127,919
2022-01-20	202.20	207.40	202.20	204.00	966,790
2022-01-19	202.00	205.80	202.00	205.80	1,587,891
2022-01-18	204.40	207.40	201.80	206.60	1,031,024
2022-01-17	206.40	208.60	204.40	208.40	720,458
2022-01-14	214.00	214.00	204.40	205.80	1,756,840
2022-01-13	212.60	213.80	208.40	209.80	907,578
2022-01-12	216.60	216.60	210.60	213.40	963,762
2022-01-11	209.40	216.40	209.40	215.80	1,636,182
2022-01-10	216.40	216.40	209.80	212.40	952,544
2022-01-07	213.40	218.60	213.40	214.20	632,021
2022-01-06	217.00	220.00	216.00	218.20	1,911,234
2022-01-05	224.40	224.80	219.80	220.00	1,424,313
2022-01-04	214.00	225.00	214.00	224.60	2,626,954
2022-01-03	216.00	216.00	216.00	216.00	0
2021-12-31	219.80	219.80	215.60	216.00	236,430
2021-12-30	220.40	221.00	214.60	214.80	666,095
2021-12-29	222.20	225.20	219.60	220.40	715,813
2021-12-28	220.80	220.80	220.80	220.80	0
2021-12-27	220.80	220.80	220.80	220.80	0
2021-12-24	224.80	224.80	220.80	220.80	126,734
2021-12-23	220.80	224.80	220.80	221.40	1,293,438
2021-12-22	213.80	222.60	213.80	221.20	1,797,567
2021-12-21	213.20	217.00	211.80	216.40	1,265,417
2021-12-20	198.80	219.00	198.80	212.80	2,211,857
2021-12-17	197.60	204.20	197.60	204.00	1,692,504
2021-12-16	198.60	202.80	198.60	199.60	862,377
2021-12-15	205.00	206.00	196.70	197.70	1,450,315
2021-12-14	205.40	205.60	203.00	205.20	1,544,589
2021-12-13	203.20	204.80	202.00	203.40	391,696
2021-12-10	201.00	205.00	201.00	204.00	775,559
2021-12-09	206.00	207.00	203.80	206.40	997,908
2021-12-08	207.00	207.80	204.40	205.00	1,008,406
2021-12-07	210.40	210.40	205.00	206.20	755,955
2021-12-06	200.00	206.20	200.00	205.20	765,522
2021-12-03	204.00	206.00	202.60	203.80	810,164
2021-12-02	204.00	204.60	202.00	202.80	854,264
2021-12-01	202.00	205.80	202.00	203.60	2,039,152
2021-11-30	205.00	205.20	200.40	201.20	1,537,111
2021-11-29	206.00	206.20	202.40	204.00	656,263
2021-11-26	206.00	206.40	201.40	203.20	891,187
2021-11-25	210.00	210.20	206.20	209.20	418,931
2021-11-24	207.00	209.00	205.80	207.40	695,708
2021-11-23	208.60	210.40	206.20	207.60	904,685
2021-11-22	213.60	213.60	205.20	205.60	570,284
2021-11-19	207.80	208.60	204.40	208.00	789,602
2021-11-18	203.40	209.20	201.80	206.80	1,876,086
2021-11-17	205.60	205.60	203.20	203.40	1,430,430
2021-11-16	213.20	213.20	204.60	204.60	1,000,812
2021-11-15	215.00	215.00	209.60	209.60	899,687
2021-11-12	212.20	216.40	209.60	211.40	951,148
2021-11-11	215.20	217.80	213.80	217.00	725,603
2021-11-10	214.20	215.20	210.40	214.00	1,157,631
2021-11-09	218.20	218.20	210.20	211.00	1,882,298
2021-11-08	217.40	217.40	211.60	213.00	804,431
2021-11-05	214.20	216.00	212.40	215.20	874,741
2021-11-04	216.80	217.20	212.00	213.00	3,726,811
2021-11-03	211.80	212.80	210.00	212.00	1,171,505
2021-11-02	212.80	214.00	208.80	210.40	1,990,098
2021-11-01	216.60	217.60	213.20	215.40	900,012
2021-10-29	212.80	214.20	211.40	212.00	882,969
2021-10-28	219.00	219.00	213.80	215.00	746,181
2021-10-27	230.00	230.00	217.00	218.00	5,960,344
2021-10-26	224.40	226.20	219.60	225.00	5,194,799
2021-10-25	219.20	222.60	218.40	218.40	2,617,704
2021-10-22	232.00	232.00	219.20	221.40	3,173,081
2021-10-21	220.00	226.60	219.40	225.60	3,238,957
2021-10-20	227.20	227.60	218.20	220.60	3,573,838
2021-10-19	205.00	222.20	204.20	221.00	8,026,373
2021-10-18	205.60	208.00	201.80	203.00	2,520,757
2021-10-15	201.20	209.40	198.00	206.80	5,768,352
2021-10-14	203.00	203.80	198.80	199.00	2,313,289
2021-10-13	200.00	203.00	200.00	201.60	885,184
2021-10-12	201.40	203.40	201.20	202.20	953,187
2021-10-11	205.80	206.20	200.60	204.40	2,170,675
2021-10-08	205.00	206.60	203.40	205.20	1,020,199
2021-10-07	210.00	210.00	203.20	206.00	1,455,021
2021-10-06	209.00	209.20	203.40	205.00	947,462
2021-10-05	207.00	208.60	204.40	205.80	3,410,674
2021-10-04	210.00	211.80	206.00	206.60	751,577
2021-10-01	213.00	213.00	208.60	211.00	904,962
2021-09-30	216.20	218.60	212.00	213.00	3,071,506
2021-09-29	210.00	215.00	210.00	213.60	2,110,510
2021-09-28	218.00	218.00	210.80	211.20	1,343,422
2021-09-27	215.00	217.00	211.40	216.80	2,142,096
2021-09-24	214.60	215.00	209.60	211.40	1,485,460
2021-09-23	222.60	222.60	214.60	214.60	1,198,754
2021-09-22	222.00	222.60	218.40	220.60	1,087,141
2021-09-21	224.20	226.80	219.00	219.80	5,849,979
2021-09-20	246.00	246.00	217.00	218.80	3,660,138
2021-09-17	245.00	245.40	240.00	240.60	2,238,706
2021-09-16	244.40	246.20	243.40	244.20	629,468
2021-09-15	245.00	247.20	243.60	245.40	530,932
2021-09-14	251.20	251.20	244.80	246.80	762,724
2021-09-13	246.40	248.20	244.60	245.60	769,531
2021-09-10	243.60	247.80	243.60	245.00	1,089,033
2021-09-09	246.20	247.60	243.60	243.60	2,600,603
2021-09-08	253.60	253.60	248.60	249.80	1,005,679
2021-09-07	258.60	258.60	251.60	253.40	534,300
2021-09-06	253.80	256.00	252.40	256.00	504,033
2021-09-03	253.80	254.40	251.20	252.00	704,056
2021-09-02	255.00	256.60	253.20	253.80	391,027
2021-09-01	253.80	255.40	253.00	255.40	654,200
2021-08-31	252.40	255.00	251.80	253.80	983,877
2021-08-30	251.60	251.60	251.60	251.60	0
2021-08-27	253.80	254.80	251.20	251.60	449,201
2021-08-26	254.00	255.60	252.80	254.20	332,729
2021-08-25	259.80	259.80	253.40	253.60	527,281
2021-08-24	256.00	256.20	253.60	253.80	380,777
2021-08-23	255.80	255.80	253.60	255.20	425,925
2021-08-20	258.80	258.80	252.20	252.40	450,243
2021-08-19	255.80	257.60	255.20	255.40	443,347
2021-08-18	256.20	260.20	256.20	256.60	546,513
2021-08-17	260.80	260.80	254.20	255.80	598,485
2021-08-16	254.00	257.40	252.00	257.00	416,334
2021-08-13	254.80	254.80	252.00	253.60	1,958,497
2021-08-12	255.00	257.80	252.80	253.40	538,168
2021-08-11	259.00	259.00	255.00	256.00	556,209
2021-08-10	262.00	262.00	257.00	257.40	675,692
2021-08-09	260.80	260.80	256.60	256.80	695,374
2021-08-06	257.60	258.20	256.00	258.00	435,338
2021-08-05	256.00	259.80	254.80	256.80	874,223
2021-08-04	257.00	259.60	255.40	255.60	628,267
2021-08-03	257.00	261.40	256.20	257.00	773,299
2021-08-02	254.00	258.60	254.00	257.80	1,288,059
2021-07-30	248.80	254.00	246.80	254.00	3,152,816
2021-07-29	251.00	253.80	249.40	249.40	806,933
2021-07-28	254.00	254.80	252.80	253.00	1,289,992
2021-07-27	259.00	260.20	254.00	254.00	1,220,836
2021-07-26	264.40	264.80	260.00	262.00	3,307,537
2021-07-23	263.40	265.60	259.40	265.60	842,500
2021-07-22	252.20	267.40	252.20	261.40	1,956,699
2021-07-21	260.80	261.20	254.60	254.60	798,363
2021-07-20	257.80	258.60	256.00	258.40	896,917
2021-07-19	263.20	263.20	257.00	257.40	793,140
2021-07-16	260.00	261.00	258.60	259.20	560,641
2021-07-15	265.20	266.00	258.60	258.60	923,218
2021-07-14	272.00	272.00	264.60	265.20	843,855
2021-07-13	268.60	271.40	267.80	270.60	743,955
2021-07-12	271.40	271.40	264.20	267.40	718,655
2021-07-09	268.00	268.00	262.40	264.80	665,795
2021-07-08	263.60	265.60	262.00	262.00	1,036,207
2021-07-07	264.80	266.40	263.60	263.60	3,756,625
2021-07-06	267.00	267.00	261.20	264.00	643,889
2021-07-05	266.60	266.60	258.40	261.80	679,781
2021-07-02	262.00	262.60	257.80	259.40	553,258
2021-07-01	262.20	262.20	257.20	260.20	1,001,380
2021-06-30	259.00	263.20	255.60	256.60	1,347,154
2021-06-29	266.00	266.00	260.80	261.00	686,422
2021-06-28	266.00	266.00	261.40	263.40	557,708
2021-06-25	258.40	262.80	258.40	261.60	712,706
2021-06-24	266.00	266.00	258.20	259.60	801,163
2021-06-23	260.00	264.40	259.80	263.20	709,903
2021-06-22	264.80	265.00	260.80	262.00	821,690
2021-06-21	259.40	268.20	259.40	264.80	877,472
2021-06-18	270.00	270.00	264.60	266.00	1,728,533
2021-06-17	263.00	269.20	263.00	266.80	1,227,473
2021-06-16	264.60	266.60	262.80	264.80	1,154,243
2021-06-15	265.00	267.20	264.60	264.60	1,384,735
2021-06-14	270.00	270.80	265.80	265.80	719,307
2021-06-11	275.00	275.00	269.20	269.20	590,490
2021-06-10	270.00	271.80	269.60	270.60	818,724
2021-06-09	273.20	273.20	269.60	269.60	742,101
2021-06-08	271.00	272.80	270.60	271.40	903,493
2021-06-07	267.40	271.00	267.40	270.00	366,505
2021-06-04	269.80	271.60	269.00	270.60	746,413
2021-06-03	269.00	271.80	268.80	269.80	417,627
2021-06-02	278.80	280.00	269.00	270.20	1,419,594
2021-06-01	275.00	279.40	269.40	276.80	1,535,512
2021-05-28	269.60	270.20	266.60	270.20	689,813
2021-05-27	275.00	275.00	267.60	268.00	1,122,465
2021-05-26	264.40	270.20	262.20	269.60	793,551
2021-05-25	265.40	272.20	262.20	262.20	1,151,127
2021-05-24	266.20	273.20	266.20	270.80	439,831
2021-05-21	265.40	272.20	265.40	272.00	1,844,823
2021-05-20	264.40	271.20	264.40	271.20	1,446,347
2021-05-19	266.00	266.00	261.00	261.80	1,103,166
2021-05-18	270.40	270.40	265.00	265.20	698,292
2021-05-17	271.20	273.40	268.00	268.00	683,618
2021-05-14	270.00	271.80	269.40	270.80	2,258,134
2021-05-13	266.40	270.60	264.60	268.60	921,110
2021-05-12	271.60	273.00	270.60	271.00	1,425,437
2021-05-11	268.20	273.00	268.20	271.00	1,741,527
2021-05-10	269.80	275.40	269.80	275.40	782,874
2021-05-07	272.60	273.00	271.00	273.00	738,349
2021-05-06	271.80	274.20	270.60	271.80	2,153,964
2021-05-05	275.00	275.00	271.00	272.60	762,230
2021-05-04	273.80	274.40	271.20	271.20	995,611
2021-04-30	271.00	273.20	268.60	273.20	1,432,080
2021-04-29	271.40	271.40	266.00	269.80	812,236
2021-04-28	270.40	270.40	263.40	266.20	805,834
2021-04-27	266.00	266.20	262.80	264.60	1,031,713
2021-04-26	261.40	266.40	258.20	265.20	1,323,370
2021-04-23	263.00	263.00	257.20	259.00	913,706
2021-04-22	266.00	266.00	260.20	260.80	563,561
2021-04-21	256.00	262.80	256.00	259.20	1,196,528
2021-04-20	265.00	270.00	256.00	261.20	1,638,811
2021-04-19	271.00	272.60	268.20	270.60	1,047,672
2021-04-16	269.00	274.00	269.00	271.00	802,525
2021-04-15	268.80	275.80	268.80	272.60	740,930
2021-04-14	276.20	276.80	270.60	274.60	874,826
2021-04-13	263.00	271.80	263.00	271.00	981,066
2021-04-12	269.00	269.60	267.00	268.20	860,114
2021-04-09	273.00	273.60	268.40	269.00	6,809,804
2021-04-08	273.20	273.80	268.00	271.80	1,098,806
2021-04-07	276.00	280.60	272.60	280.00	3,403,869
2021-04-06	273.00	273.60	268.20	272.40	2,543,504
2021-04-01	263.80	267.20	262.60	267.00	872,146
2021-03-31	264.80	268.40	262.60	266.60	1,145,635
2021-03-30	262.00	268.20	262.00	264.60	541,474
2021-03-29	268.00	268.20	261.80	263.60	1,129,421
2021-03-26	270.20	270.20	264.00	268.20	997,883
2021-03-25	266.00	267.00	261.00	267.00	1,331,224
2021-03-24	278.00	278.00	267.20	267.40	1,096,485
2021-03-23	280.00	280.00	271.00	271.00	1,152,606
2021-03-22	281.40	281.40	274.80	277.00	894,386
2021-03-19	277.20	280.80	276.00	276.00	2,330,674
2021-03-18	279.00	281.80	278.00	278.40	857,413
2021-03-17	287.00	287.00	277.20	279.40	928,452
2021-03-16	279.60	280.80	278.00	280.20	1,323,628
2021-03-15	277.00	281.40	275.80	279.60	927,890
2021-03-12	279.60	282.00	271.80	280.40	1,654,344
2021-03-11	282.80	286.00	278.20	278.20	2,063,899
2021-03-10	294.00	294.20	282.40	285.40	1,517,349
2021-03-09	298.00	300.40	292.40	292.80	2,931,389
2021-03-08	306.00	306.00	294.20	297.40	899,153
2021-03-05	306.00	311.00	303.60	303.60	2,152,517
2021-03-04	294.00	306.00	291.60	305.40	2,094,121
2021-03-03	296.40	296.80	291.20	296.40	1,778,534
2021-03-02	291.20	296.20	290.20	290.60	1,714,556
2021-03-01	298.20	299.20	294.40	295.00	1,408,593
2021-02-26	296.00	296.00	289.80	290.00	2,447,331
2021-02-25	292.00	295.60	290.00	294.00	1,841,470
2021-02-24	286.80	291.40	285.60	289.80	1,452,320
2021-02-23	287.00	292.60	284.60	287.00	1,878,956
2021-02-22	290.00	290.00	281.40	288.20	3,016,413
2021-02-19	287.80	291.40	285.20	285.60	2,970,032
2021-02-18	267.00	291.00	263.00	287.00	2,861,465
2021-02-17	265.00	268.40	264.40	268.00	1,228,872
2021-02-16	269.20	270.60	264.60	269.20	978,615
2021-02-15	260.00	265.40	259.00	265.00	1,934,822
2021-02-12	269.20	269.20	262.40	267.00	706,107
2021-02-11	261.60	264.60	261.40	264.40	1,377,252
2021-02-10	264.80	264.80	258.80	260.40	825,134
2021-02-09	264.20	264.20	258.80	262.60	601,155
2021-02-08	261.00	263.80	259.60	262.60	900,999
2021-02-05	261.00	265.20	257.00	262.60	1,958,929
2021-02-04	267.80	267.80	260.00	260.40	1,388,335
2021-02-03	267.60	267.60	262.20	263.20	1,375,436
2021-02-02	266.00	266.00	260.60	263.00	1,578,189
2021-02-01	265.60	269.00	262.40	264.80	1,288,080
2021-01-29	262.40	268.60	261.80	268.00	5,688,724
2021-01-28	273.20	273.20	266.00	267.80	1,190,481
2021-01-27	274.00	278.00	269.80	270.00	812,379
2021-01-26	267.20	275.80	267.20	273.60	776,447
2021-01-25	270.00	277.20	270.00	271.40	1,029,322
2021-01-22	265.20	271.40	265.20	271.00	854,554
2021-01-21	268.00	270.00	264.60	268.40	798,721
2021-01-20	264.80	274.60	264.80	268.40	942,782
2021-01-19	260.00	263.60	259.40	260.40	617,002
2021-01-18	261.60	261.60	258.40	259.60	727,109
2021-01-15	262.00	262.00	249.00	258.60	1,367,777
2021-01-14	266.80	267.80	261.20	261.40	610,946
2021-01-13	269.80	270.40	263.40	263.40	1,359,531
2021-01-12	275.00	275.00	266.00	268.80	597,390
2021-01-11	278.00	278.00	269.60	269.60	766,579
2021-01-08	274.20	277.60	270.40	273.60	928,441
2021-01-07	276.60	276.60	268.80	272.20	691,404
2021-01-06	276.40	276.40	270.00	272.40	1,032,169
2021-01-05	271.80	275.80	269.20	271.00	981,194
2021-01-04	266.00	271.20	262.00	270.00	1,463,160
2020-12-31	263.20	264.80	257.60	260.60	400,080
2020-12-30	263.00	269.40	263.00	263.00	1,025,698
2020-12-29	257.40	268.80	255.20	268.00	1,961,329
2020-12-24	258.00	259.00	252.40	252.40	413,888
2020-12-23	252.00	257.60	251.60	254.60	975,744
2020-12-22	257.80	258.20	249.00	255.80	1,972,086
2020-12-21	250.00	252.60	242.20	251.00	1,321,314
2020-12-18	256.00	259.00	250.00	250.40	6,309,580
2020-12-17	255.60	264.60	255.60	257.80	2,424,713
2020-12-16	257.00	267.60	255.20	259.40	2,090,424
2020-12-15	257.60	258.60	250.20	255.60	2,207,125
2020-12-14	245.00	260.80	245.00	255.60	1,450,499
2020-12-11	245.00	253.00	245.00	248.00	1,229,294
2020-12-10	247.40	251.20	247.00	248.20	1,685,684
2020-12-09	242.20	250.00	242.20	248.20	703,016
2020-12-08	245.60	247.80	239.60	247.00	2,907,464
2020-12-07	250.00	250.00	241.40	244.00	1,569,312
2020-12-04	249.80	252.60	247.20	247.80	1,220,144
2020-12-03	252.80	253.80	243.20	249.40	1,384,070
2020-12-02	252.40	255.60	248.80	251.60	3,607,157
2020-12-01	252.00	255.40	247.20	254.20	2,086,186
2020-11-30	247.60	252.20	244.80	244.80	2,219,142
2020-11-27	251.40	254.60	245.40	248.40	2,547,687
2020-11-26	262.60	262.60	250.20	250.40	1,230,580
2020-11-25	260.00	264.60	253.80	257.40	3,038,928
2020-11-24	266.00	266.00	256.40	257.20	1,283,199
2020-11-23	262.40	263.00	257.60	260.00	1,102,908
2020-11-20	261.00	265.80	258.60	259.60	1,120,629
2020-11-19	264.60	268.20	262.40	264.60	926,590
2020-11-18	263.60	272.40	263.60	267.00	1,531,860
2020-11-17	269.00	269.00	264.00	266.80	1,033,185
2020-11-16	259.00	271.00	258.20	268.00	1,467,580
2020-11-13	271.80	271.80	259.60	260.00	1,077,955
2020-11-12	270.00	270.00	262.00	267.60	1,916,425
2020-11-11	269.80	269.80	258.20	264.80	4,296,432
2020-11-10	254.40	267.00	254.40	264.80	2,100,060
2020-11-09	247.00	264.20	247.00	260.00	1,461,469
2020-11-06	253.40	254.40	245.00	247.00	767,970
2020-11-05	253.00	253.00	244.80	246.80	3,762,731
2020-11-04	245.00	250.60	243.60	249.00	1,494,066
2020-11-03	249.60	249.60	243.20	245.00	883,262
2020-11-02	242.00	244.80	240.60	244.20	1,465,501
2020-10-30	244.00	244.20	233.80	243.20	2,245,510
2020-10-29	248.60	248.60	237.20	237.20	1,867,657
2020-10-28	241.00	245.00	238.60	242.00	2,385,242
2020-10-27	253.20	253.20	243.00	243.00	2,059,894
2020-10-26	254.00	259.60	249.60	251.60	1,582,478
2020-10-23	237.20	256.40	237.20	254.20	3,893,877
2020-10-22	254.20	257.00	236.00	240.60	4,842,022
2020-10-21	271.00	272.00	266.40	267.00	961,389
2020-10-20	260.00	273.20	260.00	271.00	1,238,609
2020-10-16	266.60	268.80	263.40	267.80	1,504,387
2020-10-15	269.80	269.80	257.20	263.20	1,257,393
2020-10-14	268.40	273.00	264.20	264.40	859,308
2020-10-13	276.60	276.60	269.20	269.80	973,721
2020-10-12	277.20	277.20	271.20	274.60	797,437
2020-10-09	268.00	272.20	267.80	271.20	6,545,430
2020-10-08	265.40	274.20	265.40	268.40	850,488
2020-10-07	265.00	272.20	265.00	269.60	1,109,579
2020-10-06	270.00	271.20	266.00	269.60	1,150,938
2020-10-05	267.20	271.40	267.20	269.80	1,070,159
2020-10-02	261.80	269.20	261.80	266.60	1,094,044
2020-10-01	274.00	274.80	265.80	268.40	1,912,897
2020-09-30	263.80	269.00	262.60	267.20	1,746,882
2020-09-29	259.80	267.60	259.80	266.00	898,285
2020-09-28	263.60	268.00	259.00	268.00	1,578,342
2020-09-25	265.80	265.80	256.20	259.60	2,022,023
2020-09-24	263.80	264.40	258.20	259.00	1,580,054
2020-09-23	256.00	267.80	256.00	267.80	3,210,152
2020-09-22	262.00	267.80	250.40	258.60	4,852,092
2020-09-21	271.80	274.20	265.00	268.00	3,593,680
2020-09-18	280.00	281.40	274.40	275.00	3,727,604
2020-09-17	282.60	284.40	280.00	280.00	1,934,231
2020-09-16	295.20	302.40	284.00	284.00	1,923,771
2020-09-15	294.00	300.60	294.00	300.20	764,182
2020-09-14	296.20	298.40	294.00	296.60	1,077,423
2020-09-11	305.00	305.00	294.40	295.40	1,007,367
2020-09-10	301.00	301.00	290.60	292.70	428,460
2020-09-09	291.60	300.80	291.60	292.70	1,060,742
2020-09-08	307.20	307.20	294.80	299.00	1,366,389
2020-09-07	300.00	307.60	297.40	305.80	695,710
2020-09-04	298.00	305.40	297.00	297.60	2,351,363
2020-09-03	309.60	316.40	303.40	303.90	969,562
2020-09-02	316.40	316.60	308.20	308.90	1,206,757
2020-09-01	310.00	314.60	305.00	308.80	1,421,975
2020-08-28	309.40	309.40	299.00	304.00	1,059,550
2020-08-27	311.00	311.00	301.60	302.80	1,074,003
2020-08-26	309.40	309.40	298.60	307.00	3,382,069
2020-08-25	304.80	307.20	300.40	300.60	739,983
2020-08-24	296.60	305.40	296.60	302.80	976,841
2020-08-21	301.20	301.20	294.40	297.20	562,440
2020-08-20	294.80	297.40	288.00	296.80	881,786
2020-08-19	297.00	299.20	293.60	294.00	703,298
2020-08-18	300.00	302.80	297.00	297.80	812,961
2020-08-17	300.80	304.40	298.40	301.40	538,420
2020-08-14	299.20	306.40	299.20	304.70	883,582
2020-08-13	305.80	308.40	303.20	303.80	839,770
2020-08-12	305.40	308.60	303.00	306.80	1,102,000
2020-08-11	307.20	309.80	304.40	307.20	1,603,109
2020-08-10	310.80	310.80	302.00	304.40	629,364
2020-08-07	306.00	308.40	300.80	307.40	773,481
2020-08-06	300.20	304.80	296.80	303.50	1,137,669
2020-08-05	306.20	309.00	293.00	308.60	1,495,337
2020-08-04	299.60	302.60	294.60	298.50	1,460,654
2020-08-03	295.40	302.40	293.20	301.00	967,510
2020-07-31	302.80	304.80	294.80	295.30	1,760,704
2020-07-30	287.00	298.80	287.00	291.20	1,131,975
2020-07-29	303.40	304.40	290.60	291.20	2,154,785
2020-07-28	308.00	313.40	304.80	310.00	2,123,990
2020-07-27	299.80	308.20	299.00	305.30	1,066,068
2020-07-24	295.40	300.80	295.40	300.20	1,338,722
2020-07-23	301.00	303.60	297.00	302.80	1,128,373
2020-07-22	298.60	299.80	293.20	298.90	1,979,493
2020-07-21	289.60	292.20	287.40	291.90	1,177,076
2020-07-20	280.00	288.40	280.00	285.30	511,079
2020-07-17	281.00	287.00	281.00	285.30	834,339
2020-07-16	293.40	294.20	283.80	284.00	1,196,025
2020-07-15	295.00	297.00	291.80	295.50	3,649,785
2020-07-14	299.40	299.40	290.00	290.70	1,153,964
2020-07-13	293.20	302.60	293.20	298.50	1,134,267
2020-07-10	300.00	302.40	293.00	300.50	2,043,979
2020-07-09	314.00	314.00	299.80	300.70	1,411,906
2020-07-08	315.60	315.80	311.20	312.80	1,311,203
2020-07-07	325.20	326.20	315.40	316.80	3,799,367
2020-07-06	330.00	331.80	325.20	326.80	1,235,812
2020-07-03	324.60	331.80	324.60	326.40	614,706
2020-07-02	327.00	328.60	323.60	327.70	799,971
2020-07-01	331.80	331.80	322.00	325.30	1,165,006
2020-06-30	320.40	326.40	319.40	325.20	470,215
2020-06-29	316.40	326.80	316.40	325.30	1,075,737
2020-06-26	327.20	331.00	324.40	324.80	234,245
2020-06-25	319.20	324.00	316.80	322.00	244,717
2020-06-24	335.60	338.20	323.20	333.60	420,256
2020-06-23	342.00	343.80	331.20	333.60	2,250,894
2020-06-22	331.80	342.40	331.80	342.10	1,008,096
2020-06-19	332.00	338.20	331.00	331.50	2,839,891
2020-06-18	323.60	335.00	323.40	331.50	1,600,577
2020-06-17	324.40	331.40	322.80	322.30	592,583
2020-06-16	326.20	327.60	320.00	322.30	835,761
2020-06-15	307.20	320.00	307.20	317.50	1,184,581
2020-06-12	309.20	326.40	309.20	321.30	1,756,159
2020-06-11	330.00	333.60	316.40	323.30	3,388,762
2020-06-10	335.00	346.20	335.00	344.20	1,785,997
2020-06-09	354.00	354.00	338.00	338.80	716,422
2020-06-08	346.80	351.80	343.80	349.50	1,226,927
2020-06-05	353.00	353.00	343.40	349.00	974,680
2020-06-04	346.60	354.00	343.20	343.90	981,487
2020-06-03	339.40	352.60	339.40	348.90	1,156,096
2020-06-02	353.40	353.40	343.00	347.30	1,113,430
2020-06-01	346.00	354.00	344.20	344.70	1,031,129
2020-05-29	345.40	347.20	340.80	344.20	558,679
2020-05-28	332.00	346.80	332.00	344.20	1,395,623
2020-05-27	346.00	346.00	336.00	337.90	684,540
2020-05-26	335.80	341.80	334.60	337.90	1,847,838
2020-05-22	318.60	334.80	318.60	326.90	522,640
2020-05-21	319.20	329.80	318.60	326.90	3,740,520
2020-05-20	323.40	328.80	320.00	323.60	1,870,863
2020-05-19	326.80	331.40	320.60	322.90	3,485,668
2020-05-18	321.80	323.00	314.00	320.10	679,710
2020-05-15	315.40	320.20	312.60	315.40	1,052,025
2020-05-14	322.80	323.20	309.80	315.20	2,015,703
2020-05-13	324.20	328.80	322.80	324.70	946,100
2020-05-12	323.00	331.20	323.00	328.90	2,571,990
2020-05-11	334.00	334.40	321.40	322.80	1,116,328
2020-05-07	322.40	331.60	320.20	327.00	2,787,892
2020-05-06	322.40	322.60	318.20	319.80	1,335,026
2020-05-05	324.00	324.00	315.60	319.70	1,965,116
2020-05-04	308.20	316.60	307.20	315.90	1,094,657
2020-05-01	320.60	320.60	308.80	311.70	583,117
2020-04-30	316.00	327.20	312.80	320.20	905,445
2020-04-29	310.00	321.40	309.80	320.20	1,938,452
2020-04-28	321.80	321.80	306.20	305.00	1,259,461
2020-04-27	308.00	314.40	304.00	305.00	1,460,276
2020-04-24	300.00	303.20	298.60	303.00	1,277,732
2020-04-23	314.20	314.80	303.20	303.90	997,133
2020-04-22	307.00	312.60	307.00	308.80	2,033,908
2020-04-21	305.00	309.60	304.20	308.80	2,105,968
2020-04-20	306.80	312.80	301.00	308.80	1,530,386
2020-04-17	307.00	317.20	306.00	307.70	1,442,066
2020-04-16	300.00	312.20	300.00	301.90	1,515,689
2020-04-15	307.80	307.80	292.80	299.80	1,687,124
2020-04-14	311.80	319.00	309.60	311.30	704,821
2020-04-09	318.20	322.60	308.80	311.30	1,262,990
2020-04-08	297.20	312.80	297.20	310.50	1,936,406
2020-04-07	301.00	308.20	298.40	297.90	1,581,179
2020-04-06	298.40	309.00	294.40	295.40	1,077,966
2020-04-03	299.60	302.80	289.60	295.00	419,099
2020-04-03	299.60	302.80	289.60	295.40	5,710,055
2020-04-02	280.20	298.00	278.80	295.00	3,901,963
2020-04-02	280.20	298.00	278.80	291.60	1,412,396
2020-04-01	290.20	303.00	287.40	292.00	3,834,285
2020-04-01	290.20	303.00	287.40	303.60	1,642,277
2020-03-31	293.40	301.70	281.70	279.10	1,535,771
2020-03-30	292.50	293.60	276.10	285.35	1,234,034
2020-03-27	284.50	284.50	276.60	284.45	982,372
2020-03-26	262.10	287.40	260.10	268.45	1,254,371
2020-03-25	271.00	276.00	262.60	261.00	636,288
2020-03-24	252.50	262.00	245.80	241.25	1,980,946
2020-03-23	239.20	245.80	231.00	244.25	792,612
2020-03-20	250.80	260.20	242.00	245.20	870,336
2020-03-19	220.70	246.00	210.00	226.95	6,104,147
2020-03-18	234.90	241.30	221.90	240.35	321,791
2020-03-17	265.00	265.00	236.00	257.80	1,793,014
2020-03-16	269.50	269.50	237.00	277.40	1,262,129
2020-03-13	287.00	291.70	278.10	279.45	1,540,943
2020-03-12	289.90	292.90	276.80	303.95	1,382,292
2020-03-11	307.30	315.30	305.60	303.20	1,022,539
2020-03-10	296.90	309.40	291.40	295.10	3,390,214
2020-03-09	319.30	319.30	293.50	309.45	2,667,489
2020-03-06	305.00	313.20	301.30	309.45	2,706,688
2020-03-05	317.50	320.80	311.00	315.00	1,317,958
2020-03-04	312.00	321.60	310.30	314.60	1,100,199
2020-03-03	313.50	317.30	310.10	308.30	1,105,624
2020-03-02	314.90	316.40	303.00	307.90	1,297,961
2020-02-28	304.90	306.90	294.00	312.05	2,305,831
2020-02-27	321.70	322.10	307.50	326.70	1,891,391
2020-02-26	326.70	328.60	318.30	327.65	1,617,179
2020-02-25	337.30	339.40	326.20	335.90	2,066,929
2020-02-24	346.50	346.50	331.20	350.10	1,946,529
2020-02-21	360.70	368.60	344.10	350.10	3,561,901
2020-02-20	322.20	367.70	322.00	364.75	7,484,775
2020-02-19	310.00	317.00	305.00	308.20	3,874,513
2020-02-18	327.70	328.80	316.30	316.35	3,954,943
2020-02-17	328.80	329.80	325.00	327.35	1,040,398
2020-02-14	327.20	328.40	323.30	327.65	1,257,874
2020-02-13	330.00	330.20	321.40	324.20	1,198,346
2020-02-12	329.30	332.50	329.10	329.85	2,092,583
2020-02-11	327.60	332.60	327.60	330.40	961,881
2020-02-10	332.10	332.10	326.40	328.90	866,534
2020-02-07	326.50	333.50	326.50	330.45	2,244,958
2020-02-06	334.10	334.50	327.40	330.60	1,002,344
2020-02-05	336.50	338.00	327.30	329.10	1,491,920
2020-02-04	330.90	335.30	330.70	334.40	853,046
2020-02-03	322.50	328.80	322.50	328.00	4,682,280
2020-01-31	331.70	331.70	325.00	327.15	1,512,514
2020-01-30	326.60	331.60	325.10	327.15	626,180
2020-01-29	331.30	332.50	324.60	327.30	1,228,709
2020-01-28	326.00	329.90	321.20	328.05	1,502,347
2020-01-27	325.20	326.20	319.40	323.00	1,222,586
2020-01-24	321.60	327.90	321.60	326.30	924,940
2020-01-23	325.00	329.30	322.10	322.20	838,754
2020-01-22	333.40	334.80	327.40	327.60	1,817,514
2020-01-21	329.70	330.10	323.30	329.70	637,260
2020-01-20	335.40	337.80	326.80	327.95	911,956
2020-01-17	323.00	333.30	320.30	333.05	2,534,336
2020-01-16	324.70	324.70	319.50	321.50	1,341,763
2020-01-15	335.90	335.90	318.80	321.15	2,160,435
2020-01-14	334.00	336.30	332.40	332.70	1,283,402
2020-01-13	333.10	337.20	326.40	333.70	1,409,107
2020-01-10	338.90	338.90	334.40	336.20	2,024,353
2020-01-09	336.00	339.90	334.30	335.10	4,882,282
2020-01-08	332.50	337.00	332.50	335.95	871,752
2020-01-07	339.40	339.40	334.30	337.30	999,417
2020-01-06	335.50	335.50	329.20	334.70	700,215
2020-01-03	332.20	335.50	331.50	334.00	661,011
2020-01-02	333.90	337.10	332.00	335.60	904,147
2019-12-31	333.50	337.70	330.60	331.05	301,463
2019-12-30	338.00	340.60	334.80	334.80	505,448
2019-12-27	340.00	341.20	330.10	340.60	769,143
2019-12-24	336.60	340.70	336.10	337.20	293,752
2019-12-23	331.50	337.80	330.00	334.55	1,051,296
2019-12-20	334.10	336.20	328.20	329.75	1,674,284
2019-12-19	332.40	338.00	326.20	333.90	2,347,871
2019-12-18	323.00	335.40	321.30	333.45	2,487,869
2019-12-17	321.20	325.10	318.40	321.45	2,961,072
2019-12-16	312.40	330.40	311.20	324.55	6,264,455
2019-12-13	321.00	330.90	308.40	309.15	3,546,692
2019-12-12	318.30	318.30	309.50	309.55	2,735,672
2019-12-11	318.00	323.20	314.70	315.60	2,501,424
2019-12-10	326.40	326.40	320.00	320.70	2,886,007
2019-12-09	331.10	331.10	323.40	324.40	2,396,057
2019-12-06	326.60	328.40	325.00	323.90	408,380
2019-12-05	323.00	325.50	319.60	324.30	1,910,983
2019-12-04	327.60	331.90	323.10	324.30	4,968,170
2019-12-03	338.30	342.30	333.00	334.40	949,965
2019-12-02	338.80	343.00	336.50	336.75	1,197,648
2019-11-29	345.00	345.60	340.40	341.15	1,309,446
2019-11-28	341.00	348.40	341.00	344.65	1,306,148
2019-11-27	342.50	344.80	340.70	343.60	1,946,688
2019-11-26	340.20	344.60	339.30	342.50	1,924,222
2019-11-25	341.00	344.90	341.00	343.20	1,184,262
2019-11-22	344.20	344.90	339.20	341.95	1,700,221
2019-11-21	342.90	343.30	337.30	341.15	1,594,447
2019-11-20	356.70	356.70	344.60	345.85	1,863,393
2019-11-19	361.30	362.70	355.10	355.70	1,287,681
2019-11-18	355.20	360.20	354.50	358.05	1,137,990
2019-11-15	353.30	353.70	347.20	352.80	2,194,024
2019-11-14	346.20	352.70	345.40	350.70	838,513
2019-11-13	354.10	354.30	347.60	347.90	1,434,320
2019-11-12	352.00	355.00	347.20	354.80	1,114,856
2019-11-11	346.90	352.80	345.50	349.85	1,228,943
2019-11-08	347.80	353.00	344.10	344.90	2,233,321
2019-11-07	355.20	357.40	349.80	349.95	1,137,203
2019-11-06	353.00	354.50	350.00	352.10	1,188,811
2019-11-05	350.30	353.30	347.60	352.65	1,091,796
2019-11-04	349.10	350.00	346.60	348.10	1,156,145
2019-11-01	343.90	348.90	341.00	346.90	1,256,366
2019-10-31	346.50	347.80	340.00	342.05	1,760,422
2019-10-30	345.60	345.60	336.30	345.25	1,549,973
2019-10-29	343.50	345.70	340.80	345.35	520,258
2019-10-28	337.60	346.20	336.70	345.35	1,301,477
2019-10-25	336.90	340.80	332.90	340.25	1,249,760
2019-10-24	335.00	336.30	330.30	335.45	2,195,227
2019-10-23	332.60	336.90	328.70	333.95	6,033,784
2019-10-22	346.00	346.00	333.60	335.80	4,157,446
2019-10-21	338.10	346.50	338.10	343.85	4,096,888
2019-10-18	345.10	349.40	336.00	340.35	2,571,489
2019-10-17	374.70	374.70	340.00	350.55	4,884,091
2019-10-16	402.10	402.10	386.90	388.70	1,615,723
2019-10-15	388.00	400.60	386.60	399.45	2,879,730
2019-10-14	389.00	389.30	380.80	384.15	1,416,002
2019-10-11	373.30	394.50	372.20	394.45	2,288,345
2019-10-10	369.00	375.20	365.60	367.90	770,778
2019-10-09	369.00	369.80	363.50	367.90	937,804
2019-10-08	375.70	376.20	366.40	367.50	820,240
2019-10-07	376.00	376.10	369.90	373.10	868,364
2019-10-04	366.50	374.50	364.80	374.60	1,065,017
2019-10-03	380.60	380.60	363.40	367.20	1,522,056
2019-10-02	379.00	379.00	371.00	378.45	787,262
2019-10-01	376.90	379.00	374.30	378.45	4,958,909
2019-09-30	377.80	380.50	375.40	378.80	1,394,913
2019-09-27	374.40	380.40	374.40	376.85	833,374
2019-09-26	370.20	376.70	368.60	375.65	887,576
2019-09-25	368.90	371.00	366.50	368.30	899,853
2019-09-24	375.50	376.60	371.60	372.80	1,662,164
2019-09-23	375.60	376.50	372.20	375.25	1,292,468
2019-09-20	366.50	376.20	366.20	373.65	2,244,951
2019-09-19	368.40	369.00	365.70	366.80	1,267,844
2019-09-18	373.00	373.00	364.20	367.25	1,113,346
2019-09-17	364.20	371.90	362.50	371.80	1,050,065
2019-09-16	374.00	374.00	365.60	366.15	1,056,615
2019-09-13	370.50	375.50	368.80	373.00	915,097
2019-09-12	373.50	373.50	367.90	370.70	1,301,197
2019-09-11	365.40	371.50	362.70	370.05	915,935
2019-09-10	376.70	376.70	364.00	365.25	1,309,499
2019-09-09	377.90	378.50	372.90	375.85	1,433,564
2019-09-06	369.30	375.90	369.30	374.75	886,305
2019-09-05	361.80	368.80	361.80	368.05	1,147,237
2019-09-04	370.90	370.90	363.00	363.90	2,921,990
2019-09-03	369.20	374.40	360.50	363.60	1,093,961
2019-09-02	370.00	377.60	369.10	371.05	847,291
2019-08-30	369.10	375.50	369.10	370.95	3,397,866
2019-08-29	364.10	371.30	364.10	366.70	389,777
2019-08-28	368.40	368.70	361.70	366.70	1,601,135
2019-08-27	370.20	370.20	362.70	367.30	1,262,619
2019-08-23	365.40	374.90	365.40	362.50	1,119,975
2019-08-22	365.60	366.90	361.80	362.50	780,066
2019-08-21	356.80	368.30	356.80	364.80	1,342,607
2019-08-20	358.90	362.20	357.70	357.80	959,993
2019-08-19	355.80	360.40	354.30	357.05	921,247
2019-08-16	357.80	361.00	354.90	355.60	1,488,149
2019-08-15	355.80	358.70	352.50	356.30	1,859,556
2019-08-14	353.10	355.60	352.40	353.30	1,183,127
2019-08-13	354.90	356.40	351.00	353.90	933,349
2019-08-12	359.30	359.30	352.70	353.30	734,321
2019-08-09	355.30	359.00	353.90	356.55	803,483
2019-08-08	353.20	355.00	351.00	353.40	4,574,119
2019-08-07	349.80	352.80	347.50	350.00	978,283
2019-08-06	351.40	354.50	345.70	347.55	2,262,845
2019-08-05	353.20	354.40	347.50	348.95	1,155,977
2019-08-02	362.40	366.90	356.20	356.35	1,375,101
2019-08-01	364.60	371.20	364.60	365.45	1,743,477
2019-07-31	364.80	368.90	362.60	368.80	2,173,222
2019-07-30	365.90	367.10	362.10	364.75	2,079,054
2019-07-29	354.80	366.70	354.80	362.40	1,850,497
2019-07-26	355.00	360.00	350.30	357.25	2,287,260
2019-07-25	363.80	363.80	354.60	355.65	1,857,939
2019-07-24	362.50	363.60	359.50	361.20	3,510,729
2019-07-23	372.90	372.90	357.00	360.75	4,304,585
2019-07-22	357.80	370.40	356.10	369.70	2,323,279
2019-07-19	369.20	373.90	355.60	359.50	2,511,176
2019-07-18	401.90	402.50	369.00	372.55	3,682,952
2019-07-17	403.80	407.90	399.60	400.55	3,225,316
2019-07-16	408.50	409.20	401.80	401.90	2,160,357
2019-07-15	409.90	411.90	405.60	406.35	2,473,810
2019-07-12	412.60	412.60	406.40	407.70	1,538,531
2019-07-11	412.30	412.60	406.90	411.45	1,525,606
2019-07-10	414.40	414.40	406.30	407.60	1,721,435
2019-07-09	416.90	418.20	406.20	414.20	2,263,713
2019-07-08	418.50	418.70	412.20	415.05	1,257,214
2019-07-05	417.60	417.90	413.50	417.60	1,082,525
2019-07-04	416.30	417.90	415.60	416.15	478,624
2019-07-03	411.80	419.10	410.20	417.65	1,008,963
2019-07-02	411.10	411.50	405.10	410.80	1,242,389
2019-07-01	415.10	419.80	405.50	407.60	1,474,399
2019-06-28	407.80	414.80	404.90	413.35	5,378,628
2019-06-27	410.00	410.00	405.00	405.75	1,038,170
2019-06-26	399.30	407.30	399.30	405.60	774,117
2019-06-25	400.00	403.00	397.10	401.60	675,455
2019-06-24	406.00	406.90	399.10	399.10	816,198
2019-06-21	403.60	407.40	400.40	405.45	563,910
2019-06-20	403.70	411.00	401.60	405.45	2,392,014
2019-06-19	396.80	401.60	394.00	400.85	1,778,653
2019-06-18	392.00	400.60	390.70	397.60	1,329,466
2019-06-17	383.50	394.40	383.50	393.55	1,060,608
2019-06-14	394.80	395.20	382.30	383.90	946,688
2019-06-13	389.20	395.80	389.20	392.30	1,252,803
2019-06-12	389.30	391.40	387.30	389.30	1,003,046
2019-06-11	384.30	392.20	382.40	391.55	1,626,104
2019-06-10	384.20	384.20	379.70	383.00	611,974
2019-06-07	378.60	381.90	376.50	380.45	1,343,879
2019-06-06	375.40	377.00	372.30	376.70	630,283
2019-06-05	372.20	380.70	370.70	373.20	1,267,078
2019-06-04	371.90	373.50	366.10	370.65	1,447,538
2019-06-03	366.40	372.20	362.40	371.25	1,261,295
2019-05-31	368.90	368.90	364.10	370.00	427,582
2019-05-30	368.50	373.00	364.10	370.00	516,313
2019-05-29	369.80	370.90	366.00	366.55	1,245,792
2019-05-28	366.20	373.20	365.10	371.90	1,034,658
2019-05-24	367.20	370.10	365.70	367.30	699,037
2019-05-23	370.40	370.70	365.20	366.95	962,086
2019-05-22	372.20	376.60	367.40	371.00	1,540,337
2019-05-21	370.60	373.10	364.10	366.60	1,360,820
2019-05-20	361.40	368.10	361.40	367.45	756,464
2019-05-17	363.10	366.20	360.60	363.25	880,617
2019-05-16	356.40	363.30	356.40	362.15	748,648
2019-05-15	358.90	360.80	354.60	355.60	1,021,621
2019-05-14	355.20	360.60	355.10	359.90	742,255
2019-05-13	356.50	357.00	351.80	354.15	630,257
2019-05-10	358.10	362.20	355.40	358.60	1,127,686
2019-05-09	354.50	357.50	353.20	355.15	577,322
2019-05-08	356.30	358.60	353.90	358.10	910,089
2019-05-07	353.10	356.00	352.00	354.35	867,551
2019-05-03	351.40	355.70	350.90	353.20	1,100,122
2019-05-02	359.60	359.60	351.00	353.40	1,049,080
2019-05-01	367.40	372.60	362.60	363.45	423,426
2019-04-30	366.40	369.20	363.40	365.25	1,000,232
2019-04-29	367.40	371.00	362.90	367.70	1,063,839

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150