Mitie Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-02	118.20	118.20	114.80	115.00	3,782,832
2024-05-01	117.00	117.00	115.60	116.00	1,047,128
2024-04-30	113.00	120.00	113.00	117.00	2,966,120
2024-04-29	115.00	117.00	114.60	117.00	1,752,708
2024-04-26	115.60	116.40	114.20	114.20	1,593,525
2024-04-25	116.60	116.60	114.40	115.00	9,271,991
2024-04-24	116.00	118.40	114.20	116.20	55,350,309
2024-04-23	120.00	120.20	117.20	120.00	4,142,529
2024-04-22	117.00	117.80	116.00	117.60	3,479,172
2024-04-19	116.00	116.20	114.40	116.00	2,294,848
2024-04-18	115.20	116.00	113.60	115.60	4,277,768
2024-04-17	117.00	117.00	114.00	114.40	2,377,520
2024-04-16	118.80	119.40	116.00	116.00	3,242,769
2024-04-15	118.00	120.80	117.40	119.00	8,939,662
2024-04-12	114.60	114.60	111.60	111.60	1,510,667
2024-04-11	112.00	112.60	110.60	112.20	5,833,831
2024-04-10	112.20	113.40	111.40	112.00	1,084,391
2024-04-09	111.80	113.00	111.80	111.80	1,383,703
2024-04-08	112.00	112.80	110.60	112.40	1,088,483
2024-04-05	114.20	114.40	111.80	112.00	2,869,359
2024-04-04	107.20	114.60	107.00	114.60	4,832,544
2024-04-03	105.00	105.80	104.20	105.80	1,235,266
2024-04-02	110.00	110.00	104.40	105.40	2,108,993
2024-04-01	105.00	105.00	105.00	105.00	0
2024-03-29	105.00	105.00	105.00	105.00	0
2024-03-28	109.60	109.60	103.80	105.00	2,931,909
2024-03-27	105.00	106.00	104.20	104.60	4,470,272
2024-03-26	103.20	105.60	103.20	105.20	2,168,295
2024-03-25	101.80	105.20	101.80	103.60	2,137,887
2024-03-22	105.20	107.40	104.60	105.40	1,365,449
2024-03-21	106.80	107.20	105.60	107.00	1,260,747
2024-03-20	105.00	106.80	104.60	105.80	1,191,840
2024-03-19	102.00	106.40	102.00	105.00	1,251,674
2024-03-18	104.00	105.20	103.80	104.80	1,632,133
2024-03-15	103.60	105.00	102.40	104.20	3,765,077
2024-03-14	105.00	105.60	103.80	104.00	1,661,538
2024-03-13	104.00	106.60	104.00	105.00	2,911,324
2024-03-12	102.60	105.60	102.60	105.60	1,672,907
2024-03-11	104.60	104.80	103.20	104.20	1,268,153
2024-03-08	104.80	105.40	103.80	105.00	1,375,178
2024-03-07	103.80	106.20	103.80	104.60	1,238,935
2024-03-06	110.00	110.00	103.80	103.80	1,082,091
2024-03-05	106.20	106.20	105.00	105.00	1,020,677
2024-03-04	107.00	107.80	104.40	105.20	4,349,595
2024-03-01	109.00	109.20	106.40	107.20	2,545,058
2024-02-29	102.60	108.00	102.60	106.80	2,584,758
2024-02-28	105.20	106.20	104.60	106.00	2,476,140
2024-02-27	107.00	107.00	105.40	105.60	1,157,394
2024-02-26	100.20	106.20	100.20	105.80	1,573,776
2024-02-23	105.00	107.00	104.60	105.00	1,865,330
2024-02-22	106.20	106.80	104.00	105.40	4,863,454
2024-02-21	108.00	108.00	103.80	105.80	3,949,757
2024-02-20	108.00	108.00	102.60	104.00	1,834,290
2024-02-19	103.60	105.80	102.60	105.40	1,405,800
2024-02-16	102.00	104.40	102.00	103.40	1,417,244
2024-02-15	103.80	105.00	102.00	102.20	760,430
2024-02-14	104.60	104.60	102.40	103.40	1,050,935
2024-02-13	102.80	103.60	100.80	102.00	2,080,284
2024-02-12	105.00	105.00	102.80	103.60	821,533
2024-02-09	100.80	103.40	100.80	102.60	2,452,296
2024-02-08	102.60	103.40	102.00	102.40	1,010,865
2024-02-07	101.00	102.80	101.00	101.80	1,143,440
2024-02-06	101.60	102.80	100.40	102.80	1,027,205
2024-02-05	103.20	104.20	100.80	100.80	633,870
2024-02-02	108.00	108.00	102.80	103.20	1,215,610
2024-02-01	100.00	105.60	100.00	103.00	1,606,887
2024-01-31	100.00	103.80	100.00	103.40	3,097,938
2024-01-30	102.80	103.80	102.60	103.00	3,151,115
2024-01-29	108.00	108.00	101.80	102.80	7,380,829
2024-01-26	105.00	106.80	102.80	105.20	5,294,261
2024-01-25	100.00	105.00	100.00	105.00	2,255,376
2024-01-24	100.40	102.40	98.10	99.90	1,564,014
2024-01-23	95.00	100.00	95.00	98.80	2,319,250
2024-01-22	96.90	99.50	96.90	98.60	1,835,207
2024-01-19	99.60	99.60	96.80	97.90	1,041,762
2024-01-18	98.40	99.00	96.10	97.90	1,871,305
2024-01-17	99.60	99.60	95.20	96.50	2,011,554
2024-01-16	98.90	100.80	98.40	99.40	1,229,157
2024-01-15	101.00	101.00	98.60	99.80	881,018
2024-01-12	97.00	100.80	97.00	99.40	1,646,553
2024-01-11	97.60	100.60	97.60	97.80	2,195,769
2024-01-10	101.00	101.00	97.30	99.10	1,506,290
2024-01-09	101.00	101.00	97.00	97.50	1,558,249
2024-01-08	100.00	100.40	96.00	99.20	1,938,591
2024-01-05	101.00	101.00	96.30	96.60	3,190,700
2024-01-04	98.70	99.40	98.20	98.90	1,147,827
2024-01-03	101.00	101.00	97.00	97.80	1,994,742
2024-01-02	97.00	100.60	95.80	98.00	1,347,401
2024-01-01	99.30	99.30	99.30	99.30	0
2023-12-29	99.00	100.60	98.50	99.30	1,216,100
2023-12-28	99.00	101.20	99.00	99.70	1,216,692
2023-12-27	102.00	102.00	99.70	101.00	1,661,879
2023-12-26	99.90	99.90	99.90	99.90	0
2023-12-25	99.90	99.90	99.90	99.90	0
2023-12-22	98.50	100.60	98.50	99.90	4,272,303
2023-12-21	100.80	100.80	98.50	99.10	1,447,797
2023-12-20	104.00	104.00	100.40	101.60	3,344,559
2023-12-19	102.00	102.00	99.50	100.00	1,263,390
2023-12-18	103.00	103.00	98.10	99.50	1,082,034
2023-12-15	102.00	102.00	98.70	99.40	7,493,700
2023-12-14	99.20	101.00	97.70	99.70	2,595,217
2023-12-13	103.60	103.60	98.40	99.90	2,544,372
2023-12-12	101.00	101.00	98.70	100.20	3,628,284
2023-12-11	100.80	100.80	98.50	99.40	1,131,819
2023-12-08	104.40	104.40	98.70	100.20	1,119,542
2023-12-07	99.20	100.80	98.30	100.00	2,587,286
2023-12-06	103.40	103.40	97.50	99.80	2,232,338
2023-12-05	104.00	104.00	98.40	98.70	2,130,277
2023-12-04	101.80	101.80	97.80	99.60	2,922,820
2023-12-01	98.40	100.80	98.20	100.80	24,767,727
2023-11-30	102.00	102.60	97.50	98.00	5,977,815
2023-11-29	99.80	102.40	99.00	100.40	3,633,033
2023-11-28	102.00	102.60	98.10	102.20	2,311,782
2023-11-27	97.40	99.90	96.50	99.30	2,394,999
2023-11-24	109.60	109.60	96.60	97.20	3,233,098
2023-11-23	108.00	108.00	104.20	105.00	2,857,204
2023-11-22	107.20	107.40	106.20	106.40	3,801,232
2023-11-21	110.00	110.00	106.20	106.60	2,931,843
2023-11-20	106.80	107.00	106.20	106.60	3,156,007
2023-11-17	106.60	107.00	106.00	106.40	13,115,055
2023-11-16	106.80	108.20	106.00	106.00	1,627,219
2023-11-15	104.80	109.20	104.80	106.80	4,323,157
2023-11-14	104.80	106.40	104.60	104.80	2,371,517
2023-11-13	104.40	106.40	104.40	105.00	5,195,607
2023-11-10	104.00	105.20	102.40	104.80	3,252,193
2023-11-09	103.60	104.80	103.00	104.60	2,828,046
2023-11-08	97.60	103.60	97.60	102.80	3,127,955
2023-11-07	98.00	101.80	98.00	100.60	1,091,439
2023-11-06	101.60	102.40	100.60	101.00	1,076,056
2023-11-03	103.60	103.60	100.40	101.60	1,119,803
2023-11-02	95.00	101.40	95.00	100.00	6,608,793
2023-11-01	98.10	99.10	97.20	98.50	1,056,968
2023-10-31	97.00	99.10	97.00	98.50	968,859
2023-10-30	95.00	99.20	95.00	96.90	324,152
2023-10-27	95.10	98.10	94.70	96.90	920,458
2023-10-26	98.90	98.90	94.40	95.10	1,294,303
2023-10-25	96.30	97.50	95.40	96.30	1,203,762
2023-10-24	97.00	99.80	97.00	97.10	716,160
2023-10-23	96.00	98.70	96.00	98.70	742,834
2023-10-20	96.00	98.10	95.50	96.20	902,116
2023-10-19	98.60	98.60	96.50	97.60	1,088,786
2023-10-18	103.00	103.00	99.00	100.00	1,162,060
2023-10-17	96.90	102.40	96.90	101.80	1,369,552
2023-10-16	103.00	103.00	100.40	101.60	3,142,370
2023-10-13	100.20	103.00	99.20	99.70	2,201,158
2023-10-12	102.40	103.80	101.20	102.00	1,474,901
2023-10-11	101.00	104.60	99.10	102.80	2,409,822
2023-10-10	97.60	99.50	97.40	99.00	5,266,741
2023-10-09	97.10	98.30	97.00	97.30	480,336
2023-10-06	97.00	98.30	96.00	97.50	954,420
2023-10-05	96.40	98.70	93.10	97.00	1,254,714
2023-10-04	96.90	97.00	93.70	93.80	1,695,348
2023-10-03	98.00	99.60	97.10	97.60	1,004,551
2023-10-02	103.00	104.40	99.60	100.00	1,036,435
2023-09-29	103.00	103.60	102.00	102.80	1,283,239
2023-09-28	105.00	105.00	100.00	102.20	1,672,043
2023-09-27	101.40	103.00	100.60	101.00	1,340,397
2023-09-26	100.00	103.40	100.00	102.80	810,295
2023-09-25	101.60	102.80	100.80	102.60	1,335,123
2023-09-22	103.20	103.60	102.00	102.00	2,559,497
2023-09-21	102.00	103.60	102.00	103.20	1,240,122
2023-09-20	102.80	103.60	102.20	102.20	1,110,063
2023-09-19	104.40	104.40	101.80	102.00	1,032,408
2023-09-18	105.60	105.60	101.80	101.80	5,496,658
2023-09-15	107.00	107.00	105.20	106.00	3,583,899
2023-09-14	105.00	105.80	104.60	105.80	6,735,296
2023-09-13	103.00	104.20	102.60	104.00	1,413,869
2023-09-12	104.00	105.00	102.20	103.60	1,348,082
2023-09-11	103.00	103.40	101.60	102.80	716,267
2023-09-08	103.60	104.80	102.00	102.20	835,403
2023-09-07	99.40	104.00	99.40	103.40	1,522,665
2023-09-06	98.80	101.60	98.80	100.80	1,768,279
2023-09-05	96.40	100.80	96.40	100.60	2,002,982
2023-09-04	95.00	99.30	95.00	98.40	1,283,169
2023-09-01	95.00	98.70	95.00	97.70	1,625,992
2023-08-31	92.00	98.50	92.00	97.20	2,020,405
2023-08-30	95.00	97.10	95.00	97.10	1,555,495
2023-08-29	92.70	94.90	92.60	94.00	2,914,984
2023-08-28	93.60	93.60	93.60	93.60	0
2023-08-25	95.00	95.00	91.90	93.60	1,677,265
2023-08-24	95.00	95.00	92.10	92.10	995,075
2023-08-23	92.50	93.20	92.00	93.20	2,613,341
2023-08-22	92.40	93.00	91.70	92.00	1,764,138
2023-08-21	97.70	97.70	90.80	91.90	1,952,493
2023-08-18	95.90	95.90	93.60	94.60	10,383,210
2023-08-17	96.50	97.00	95.80	95.80	2,031,217
2023-08-16	96.30	98.70	96.00	97.10	817,738
2023-08-15	98.10	98.50	96.70	98.00	914,841
2023-08-14	98.30	98.90	97.40	98.30	1,738,190
2023-08-11	99.00	99.60	98.30	98.30	1,169,947
2023-08-10	103.00	103.00	99.40	100.40	828,995
2023-08-09	102.00	102.00	100.60	101.20	1,085,579
2023-08-08	100.00	101.00	99.70	100.80	1,024,569
2023-08-07	100.00	102.80	100.00	100.40	1,939,216
2023-08-04	103.00	103.60	102.00	102.00	5,343,668
2023-08-03	101.80	103.00	101.20	103.00	973,369
2023-08-02	102.20	102.40	101.20	102.20	722,309
2023-08-01	101.60	102.40	101.20	102.40	927,408
2023-07-31	102.00	102.80	101.40	101.80	942,224
2023-07-28	100.60	101.60	100.20	101.20	5,223,554
2023-07-27	101.60	103.00	100.20	101.00	925,454
2023-07-26	98.50	102.00	98.50	101.80	1,014,036
2023-07-25	101.60	101.60	99.50	100.40	1,180,732
2023-07-24	101.80	103.00	101.00	102.00	1,134,851
2023-07-21	101.80	102.80	100.80	102.60	1,393,470
2023-07-20	103.00	104.20	100.80	101.60	1,832,665
2023-07-19	100.60	103.80	100.40	103.20	1,762,914
2023-07-18	100.60	100.60	99.30	99.30	1,035,790
2023-07-17	99.30	99.60	98.00	98.40	1,785,201
2023-07-14	99.70	100.40	98.30	99.30	1,975,264
2023-07-13	96.00	100.40	96.00	99.90	1,364,590
2023-07-12	97.60	100.20	96.50	99.50	3,796,335
2023-07-11	98.00	98.20	96.70	97.60	1,351,355
2023-07-10	97.70	97.70	94.20	97.30	2,063,392
2023-07-07	96.80	98.10	95.50	96.00	2,059,966
2023-07-06	97.70	98.10	96.40	97.20	2,579,240
2023-07-05	96.70	97.90	96.20	97.90	3,352,411
2023-07-04	96.60	97.00	94.90	96.70	1,012,937
2023-07-03	97.00	97.10	95.30	96.50	1,414,496
2023-06-30	97.90	97.90	96.40	96.40	1,707,480
2023-06-29	98.10	98.10	96.50	96.70	1,744,116
2023-06-28	94.30	97.20	94.30	97.20	1,489,748
2023-06-27	97.70	98.50	96.00	96.40	2,135,510
2023-06-26	100.00	100.00	95.30	96.90	3,214,007
2023-06-23	95.70	97.30	95.70	96.50	1,193,339
2023-06-22	100.00	100.00	94.20	95.90	2,578,999
2023-06-21	99.70	100.60	97.40	98.30	2,378,626
2023-06-20	97.70	99.90	96.80	99.70	2,308,903
2023-06-19	97.00	97.90	94.90	97.50	2,128,038
2023-06-16	100.00	100.00	94.00	95.20	5,785,998
2023-06-15	95.90	96.70	95.20	95.20	2,936,854
2023-06-14	98.00	98.00	95.50	95.80	3,411,205
2023-06-13	95.10	98.50	95.10	96.60	3,246,591
2023-06-12	96.90	99.70	96.50	96.80	2,796,288
2023-06-09	104.00	104.00	95.90	96.20	2,288,116
2023-06-08	95.00	100.40	94.60	99.50	4,779,923
2023-06-07	95.10	96.50	93.70	96.40	2,636,398
2023-06-06	97.80	97.80	93.40	94.20	2,846,215
2023-06-05	94.70	94.70	92.80	92.80	2,175,188
2023-06-02	92.40	93.90	89.60	93.10	2,960,626
2023-06-01	88.00	89.80	88.00	89.40	1,389,501
2023-05-31	92.00	92.00	88.00	88.90	21,972,868
2023-05-30	85.00	90.80	85.00	89.00	11,075,763
2023-05-29	89.40	89.40	89.40	89.40	0
2023-05-26	86.30	90.60	86.30	89.40	1,740,836
2023-05-25	95.50	95.50	90.50	90.70	2,103,866
2023-05-24	90.00	92.10	89.00	91.60	2,783,988
2023-05-23	88.10	92.00	88.10	91.40	2,391,422
2023-05-22	88.00	92.90	88.00	91.50	2,094,036
2023-05-19	89.30	93.80	89.30	92.50	2,703,446
2023-05-18	94.50	94.70	93.60	93.60	2,255,655
2023-05-17	95.70	95.70	93.40	94.40	2,425,729
2023-05-16	93.80	95.80	92.90	94.90	5,065,808
2023-05-15	93.80	93.80	92.60	93.40	2,994,339
2023-05-12	93.50	93.50	91.80	92.60	1,447,882
2023-05-11	96.10	96.10	92.20	92.30	1,927,312
2023-05-10	93.00	93.60	92.30	93.00	2,461,793
2023-05-09	94.00	94.00	91.80	92.90	2,422,933
2023-05-08	92.10	92.10	92.10	92.10	0
2023-05-05	94.20	94.20	91.40	92.10	1,321,771
2023-05-04	96.00	96.00	92.00	93.30	1,849,511
2023-05-03	96.40	96.40	92.10	92.80	2,361,597
2023-05-02	92.40	93.00	91.40	91.90	1,988,978
2023-05-01	92.00	92.00	92.00	92.00	0
2023-04-28	90.00	94.10	90.00	92.00	4,392,743
2023-04-27	92.10	94.10	92.10	92.90	2,186,358
2023-04-26	94.00	94.80	92.40	92.40	2,520,932
2023-04-25	92.20	95.40	92.20	94.40	1,829,630
2023-04-24	93.00	93.10	91.80	92.10	1,665,467
2023-04-21	91.00	93.00	90.10	92.00	1,780,906
2023-04-20	90.00	91.30	89.50	91.00	1,773,147
2023-04-19	91.50	92.20	89.70	91.70	3,543,603
2023-04-18	85.20	94.10	85.10	92.50	4,721,019
2023-04-17	86.50	86.50	80.60	81.50	544,040
2023-04-14	83.00	83.20	80.90	82.20	1,263,990
2023-04-13	81.70	81.70	79.80	81.70	2,119,271
2023-04-12	81.80	81.80	79.80	81.10	1,420,881
2023-04-11	79.00	80.80	79.00	80.50	874,274
2023-04-10	79.10	79.10	79.10	79.10	0
2023-04-07	79.10	79.10	79.10	79.10	0
2023-04-06	78.00	79.40	77.50	79.10	690,518
2023-04-05	83.80	83.80	78.20	78.80	1,140,025
2023-04-04	79.60	83.00	79.50	81.50	1,125,472
2023-04-03	81.00	81.90	80.20	81.90	1,201,264
2023-03-31	84.20	84.20	81.30	81.80	1,520,022
2023-03-30	80.00	82.00	79.70	81.90	1,325,011
2023-03-29	83.80	83.80	79.40	80.40	1,639,440
2023-03-28	84.60	84.60	78.80	79.60	1,111,728
2023-03-27	80.50	81.20	80.20	80.80	781,663
2023-03-24	77.10	80.60	77.10	79.80	1,470,576
2023-03-23	82.50	82.80	81.10	81.20	705,993
2023-03-22	84.20	84.20	81.10	82.50	1,424,455
2023-03-21	77.00	81.90	77.00	81.90	1,117,216
2023-03-20	76.50	78.90	75.10	78.30	1,247,342
2023-03-17	83.00	83.00	77.30	78.40	3,291,663
2023-03-16	81.20	81.20	77.70	79.20	1,217,310
2023-03-15	76.90	78.80	76.00	77.60	3,744,341
2023-03-14	76.00	79.40	75.40	78.60	1,492,230
2023-03-13	77.90	79.90	75.50	76.10	1,874,401
2023-03-10	76.50	79.70	76.50	78.90	2,007,979
2023-03-09	80.00	81.10	78.50	80.40	2,148,904
2023-03-08	78.40	80.50	78.30	80.10	1,621,164
2023-03-07	81.50	81.50	78.20	78.90	1,569,198
2023-03-06	79.50	79.50	78.40	79.30	1,788,936
2023-03-03	81.00	81.10	78.80	79.40	1,832,976
2023-03-02	84.30	84.30	79.10	81.20	923,061
2023-03-01	76.20	80.80	76.20	79.80	2,096,221
2023-02-28	87.80	87.80	79.40	80.80	3,434,779
2023-02-27	79.60	84.10	79.60	83.90	1,151,031
2023-02-24	79.00	83.60	79.00	82.40	1,138,466
2023-02-23	82.00	82.00	79.40	81.80	996,327
2023-02-22	79.50	80.20	78.80	80.10	1,662,018
2023-02-21	80.20	81.00	79.00	79.80	1,233,291
2023-02-20	81.10	81.10	79.50	80.40	906,280
2023-02-17	75.00	80.50	75.00	80.40	1,139,069
2023-02-16	81.10	81.10	77.50	79.20	1,109,656
2023-02-15	77.60	78.60	76.50	78.00	1,408,891
2023-02-14	77.50	78.00	76.90	76.90	1,082,343
2023-02-13	73.40	78.70	73.40	77.50	1,832,261
2023-02-10	77.90	78.60	75.90	76.50	1,356,891
2023-02-09	81.20	81.20	78.70	78.70	917,821
2023-02-08	78.10	80.50	78.10	79.60	1,169,138
2023-02-07	87.50	87.50	76.50	78.10	2,711,758
2023-02-06	83.60	84.20	82.60	83.40	1,634,249
2023-02-03	82.00	83.40	80.90	83.10	985,552
2023-02-02	79.30	82.50	79.30	82.10	1,512,949
2023-02-01	78.00	79.90	78.00	79.30	1,647,555
2023-01-31	78.80	79.20	77.90	78.00	2,261,910
2023-01-30	79.40	79.50	76.20	78.80	1,914,411
2023-01-27	83.20	83.20	78.60	79.50	2,362,707
2023-01-26	83.00	84.60	83.00	83.20	1,411,299
2023-01-25	84.00	84.00	81.60	82.80	3,128,914
2023-01-24	83.00	83.90	82.80	82.80	1,774,779
2023-01-23	82.20	83.00	82.00	83.00	1,251,192
2023-01-20	80.60	82.70	80.60	82.00	2,350,342
2023-01-19	81.80	81.90	80.10	81.00	1,025,152
2023-01-18	81.70	83.90	80.90	81.60	4,685,426
2023-01-17	84.00	84.00	82.50	83.30	1,951,127
2023-01-16	84.00	84.00	82.50	83.20	1,289,746
2023-01-13	83.00	83.40	81.80	82.80	1,804,464
2023-01-12	81.30	82.00	80.40	81.90	2,000,184
2023-01-11	81.30	82.00	79.90	80.90	1,897,807
2023-01-10	80.30	82.60	79.40	81.10	2,868,685
2023-01-09	80.90	80.90	79.80	80.30	1,079,962
2023-01-06	80.20	80.40	78.20	80.00	1,486,543
2023-01-05	79.00	80.20	77.60	80.20	1,204,153
2023-01-04	76.50	78.40	76.40	78.40	1,646,753
2023-01-03	78.20	78.20	75.70	76.70	10,780,295
2023-01-02	74.60	74.60	74.60	74.60	0
2022-12-30	76.50	76.50	73.60	74.60	1,152,991
2022-12-29	79.00	79.00	76.00	76.50	881,608
2022-12-28	79.00	79.00	77.00	77.10	611,707
2022-12-27	77.90	77.90	77.90	77.90	0
2022-12-26	77.90	77.90	77.90	77.90	0
2022-12-23	79.00	79.00	77.10	77.90	750,795
2022-12-22	77.10	78.80	76.10	77.90	3,250,230
2022-12-21	74.30	76.40	74.20	76.10	1,026,986
2022-12-20	72.90	74.50	72.50	74.50	6,170,983
2022-12-19	72.70	74.10	71.70	74.00	1,249,468
2022-12-16	72.90	73.10	69.50	72.30	7,969,271
2022-12-15	74.60	74.60	71.90	73.00	877,110
2022-12-14	75.70	75.70	73.80	74.20	1,948,626
2022-12-13	76.00	76.30	72.10	74.70	3,879,530
2022-12-12	73.00	73.50	71.00	73.30	3,306,990
2022-12-09	73.00	73.60	72.00	72.00	1,353,477
2022-12-08	74.50	74.50	73.00	73.00	1,306,964
2022-12-07	76.00	76.20	74.20	74.50	4,134,543
2022-12-06	75.50	75.70	74.10	74.10	1,533,927
2022-12-05	78.00	78.00	75.00	75.60	1,283,846
2022-12-02	78.00	78.00	75.00	76.00	3,537,892
2022-12-01	79.40	79.40	74.80	75.40	4,240,773
2022-11-30	77.50	77.50	76.00	76.10	5,561,298
2022-11-29	75.10	76.30	74.50	75.60	1,524,654
2022-11-28	79.10	79.10	74.50	75.20	876,440
2022-11-25	76.80	76.80	74.10	75.60	1,107,330
2022-11-24	77.00	77.00	74.00	75.40	1,070,185
2022-11-23	75.00	76.20	75.00	75.30	1,057,832
2022-11-22	75.80	76.10	75.20	75.30	3,479,211
2022-11-21	75.00	76.30	73.00	75.40	2,856,121
2022-11-18	78.40	78.70	72.90	73.80	2,900,971
2022-11-17	75.70	81.60	75.70	77.60	5,770,036
2022-11-16	74.80	74.80	73.10	74.30	1,612,537
2022-11-15	77.10	77.10	75.00	75.10	1,142,881
2022-11-14	76.00	76.00	73.00	75.70	2,029,684
2022-11-11	76.50	78.40	76.00	76.00	2,908,176
2022-11-10	72.70	77.10	71.80	76.50	2,916,657
2022-11-09	74.00	74.90	72.40	72.60	1,196,557
2022-11-08	76.80	76.80	72.10	74.30	1,830,032
2022-11-07	74.60	75.30	73.10	73.90	1,775,234
2022-11-04	74.70	74.70	71.20	73.40	1,569,573
2022-11-03	70.50	73.80	70.50	71.70	6,087,563
2022-11-02	74.50	74.60	71.40	73.60	4,049,063
2022-11-01	74.90	74.90	71.70	71.70	1,355,490
2022-10-31	70.50	71.70	70.40	71.40	2,059,078
2022-10-28	72.10	72.60	71.20	71.50	1,888,554
2022-10-27	71.80	72.70	71.50	72.50	1,891,663
2022-10-26	68.40	72.20	68.30	72.20	1,846,572
2022-10-25	67.10	69.10	66.90	68.90	968,909
2022-10-24	66.50	67.10	65.00	67.00	1,293,303
2022-10-21	71.10	71.10	65.60	65.80	2,130,599
2022-10-20	67.70	68.80	67.50	68.00	1,573,103
2022-10-19	65.00	68.10	65.00	67.50	2,008,510
2022-10-18	66.40	67.10	65.80	66.30	9,786,004
2022-10-17	60.80	65.80	60.80	65.80	1,534,579
2022-10-14	67.30	67.30	63.40	63.60	1,912,952
2022-10-13	61.00	65.40	61.00	64.30	2,537,344
2022-10-12	63.80	64.00	62.00	63.40	2,478,069
2022-10-11	63.30	64.00	61.80	63.80	1,289,901
2022-10-10	64.00	64.20	62.90	63.40	1,981,842
2022-10-07	67.50	67.50	63.30	64.50	2,407,269
2022-10-06	64.80	65.40	64.20	64.60	1,902,730
2022-10-05	65.90	66.20	64.10	64.90	1,438,470
2022-10-04	64.10	67.10	64.10	66.50	2,044,482
2022-10-03	62.40	64.30	61.80	64.20	1,814,232
2022-09-30	60.30	63.40	60.30	62.60	2,648,767
2022-09-29	62.00	62.00	60.20	61.50	2,011,954
2022-09-28	60.00	63.40	60.00	63.00	4,160,718
2022-09-27	65.00	66.10	62.60	62.80	3,006,645
2022-09-26	68.50	68.50	62.40	64.90	5,440,522
2022-09-23	72.90	73.30	69.00	69.20	3,660,601
2022-09-22	75.90	75.90	71.80	73.30	3,874,433
2022-09-21	73.30	73.80	72.20	72.70	3,854,680
2022-09-20	73.60	74.30	73.00	73.50	3,425,153
2022-09-19	73.40	73.40	73.40	73.40	0
2022-09-16	75.10	75.10	73.30	73.40	5,585,275
2022-09-15	75.20	75.20	72.60	74.30	4,225,114
2022-09-14	74.10	77.10	72.80	72.80	5,052,085
2022-09-13	77.90	78.20	76.40	77.30	4,226,470
2022-09-12	74.40	78.40	74.40	77.60	3,582,622
2022-09-09	75.20	76.30	75.10	75.90	2,932,639
2022-09-08	70.90	75.40	70.90	75.00	3,674,138
2022-09-07	75.70	75.70	73.80	74.20	2,376,232
2022-09-06	72.00	74.70	72.00	74.00	2,823,227
2022-09-05	71.20	73.60	71.00	73.00	2,814,763
2022-09-02	70.90	74.20	70.90	73.50	3,593,935
2022-09-01	73.00	73.00	71.50	71.50	3,203,052
2022-08-31	73.00	73.70	72.50	72.70	3,270,286
2022-08-30	73.30	74.90	72.90	73.00	3,599,509
2022-08-29	74.40	74.40	74.40	74.40	0
2022-08-26	73.10	75.40	73.10	74.40	2,389,499
2022-08-25	77.10	77.10	73.70	73.70	2,722,989
2022-08-24	70.00	73.50	70.00	73.30	4,489,971
2022-08-23	73.50	74.60	73.00	73.10	3,876,679
2022-08-22	74.40	76.20	74.40	74.70	3,461,901
2022-08-19	78.00	78.20	76.50	76.50	2,196,059
2022-08-18	77.50	78.20	77.20	78.00	2,322,227
2022-08-17	81.00	81.00	77.50	77.80	2,729,570
2022-08-16	78.00	78.60	77.00	77.40	2,851,301
2022-08-15	79.00	79.30	78.50	78.80	2,379,970
2022-08-12	80.00	80.00	78.50	78.50	2,042,522
2022-08-11	79.60	80.00	78.60	78.60	2,900,567
2022-08-10	76.90	80.20	76.90	79.80	3,000,524
2022-08-09	77.30	78.90	77.10	78.40	3,491,367
2022-08-08	78.10	78.70	76.60	77.40	2,482,887
2022-08-05	79.80	79.80	77.90	78.20	4,396,538
2022-08-04	79.30	79.30	77.50	77.70	3,004,748
2022-08-03	78.80	79.40	77.50	78.40	3,319,929
2022-08-02	78.30	79.70	78.30	78.60	2,765,096
2022-08-01	78.10	79.90	77.20	79.00	2,908,416
2022-07-29	76.80	78.70	76.80	78.30	3,183,097
2022-07-28	77.80	77.80	76.50	77.00	1,490,104
2022-07-27	74.40	76.30	74.20	75.70	2,630,447
2022-07-26	74.10	74.70	73.10	74.30	3,248,157
2022-07-25	72.90	73.70	71.70	73.30	2,310,962
2022-07-22	72.50	72.70	71.00	71.80	3,019,252
2022-07-21	65.70	71.80	65.70	71.50	2,508,167
2022-07-20	68.80	69.50	67.40	68.90	1,393,128
2022-07-19	62.60	67.70	62.60	67.50	5,286,955
2022-07-18	63.40	65.90	63.40	65.90	1,353,819
2022-07-15	61.60	64.90	61.50	64.00	2,149,297
2022-07-14	60.00	63.20	59.80	61.70	3,851,250
2022-07-13	63.00	63.00	59.30	59.30	1,782,588
2022-07-12	59.30	60.60	58.70	60.00	1,445,817
2022-07-11	59.40	60.70	59.10	59.60	1,198,701
2022-07-08	58.50	59.80	57.90	59.20	1,450,794
2022-07-07	57.60	58.40	57.10	58.00	1,624,481
2022-07-06	57.90	58.00	57.10	57.10	1,691,445
2022-07-05	57.50	58.00	56.50	56.50	1,465,860
2022-07-04	55.90	57.70	55.90	57.10	2,992,550
2022-07-01	55.80	57.20	55.40	56.50	1,727,751
2022-06-30	57.50	57.90	54.90	56.00	2,367,580
2022-06-29	61.80	61.80	58.00	58.00	1,581,858
2022-06-28	59.30	60.50	58.60	58.60	2,101,014
2022-06-27	57.70	59.80	56.70	59.30	6,426,431
2022-06-24	58.70	59.10	57.50	57.50	1,647,298
2022-06-23	61.20	61.20	58.80	58.80	1,530,772
2022-06-22	62.50	62.70	60.90	61.60	1,971,351
2022-06-21	62.90	64.00	62.90	62.90	1,336,030
2022-06-20	62.50	63.20	61.60	62.50	1,159,944
2022-06-17	64.20	64.20	60.70	61.00	4,694,237
2022-06-16	61.80	62.60	60.40	60.70	3,095,757
2022-06-15	62.20	63.50	61.70	62.50	1,381,885
2022-06-14	66.60	66.60	60.40	61.30	2,452,023
2022-06-13	61.40	64.80	60.30	63.40	2,304,102
2022-06-10	65.80	66.40	63.00	63.00	1,262,211
2022-06-09	66.00	69.00	62.90	65.50	5,996,666
2022-06-08	58.20	61.80	58.20	61.60	1,644,751
2022-06-07	57.80	61.40	57.80	61.30	1,649,368
2022-06-06	55.90	58.70	55.90	58.20	561,151
2022-06-03	55.90	55.90	55.90	55.90	0
2022-06-02	55.90	55.90	55.90	55.90	0
2022-06-01	59.00	59.00	55.80	55.90	510,817
2022-05-31	57.00	57.40	55.80	56.40	858,737
2022-05-30	56.10	57.00	55.60	56.00	585,914
2022-05-27	54.90	56.70	54.90	56.50	1,487,704
2022-05-26	52.90	55.00	52.50	55.00	634,455
2022-05-25	54.00	54.10	52.20	52.60	1,156,928
2022-05-24	54.00	54.00	52.70	52.80	643,492
2022-05-23	52.40	53.50	52.40	53.20	420,730
2022-05-20	52.20	53.20	52.20	52.50	474,429
2022-05-19	53.90	54.40	51.30	52.10	814,900
2022-05-18	54.90	55.40	53.30	54.10	549,089
2022-05-17	53.90	54.80	53.30	54.30	803,290
2022-05-16	53.60	54.40	53.00	53.50	646,547
2022-05-13	52.60	54.10	52.60	54.10	801,009
2022-05-12	51.10	52.40	50.90	52.00	1,044,408
2022-05-11	51.80	52.70	51.50	51.70	1,023,534
2022-05-10	52.60	52.70	51.30	51.30	647,409
2022-05-09	53.20	53.20	51.70	52.00	748,639
2022-05-06	54.50	54.50	51.40	53.90	2,197,504
2022-05-05	57.20	57.30	54.70	54.90	1,499,022
2022-05-04	55.40	56.50	55.10	56.00	654,698
2022-05-03	51.60	56.70	51.60	55.30	1,307,956
2022-05-02	54.20	54.20	54.20	54.20	0
2022-04-29	56.00	56.00	52.90	54.20	444,822
2022-04-28	52.50	53.60	51.80	53.60	652,808
2022-04-27	51.50	52.20	51.40	51.90	892,161
2022-04-26	52.70	52.70	51.80	52.00	888,830
2022-04-25	52.00	52.30	51.00	51.70	1,510,282
2022-04-22	49.80	52.80	49.80	52.40	578,729
2022-04-21	52.20	52.80	51.70	52.00	1,033,106
2022-04-20	49.15	52.10	49.15	52.00	306,937
2022-04-19	53.00	53.60	50.90	51.70	886,483
2022-04-18	51.80	51.80	51.80	51.80	0
2022-04-15	51.80	51.80	51.80	51.80	0
2022-04-14	50.00	52.00	50.00	51.80	835,295
2022-04-13	50.00	51.90	50.00	51.10	1,165,203
2022-04-12	51.80	52.10	50.80	52.00	680,234
2022-04-11	50.00	52.50	50.00	52.00	1,105,197
2022-04-08	49.40	52.80	49.40	52.70	896,572
2022-04-07	50.20	53.10	50.20	52.50	1,276,644
2022-04-06	54.70	54.70	51.70	52.40	1,164,060
2022-04-05	56.00	56.00	53.90	53.90	1,617,109
2022-04-04	58.80	58.80	55.60	55.80	654,414
2022-04-01	55.80	56.70	54.60	55.50	659,879
2022-03-31	57.40	58.10	55.10	55.10	956,592
2022-03-30	59.20	59.70	56.70	57.30	2,817,693
2022-03-29	60.00	60.60	59.70	60.10	1,144,659
2022-03-28	59.90	61.20	59.50	60.00	1,266,220
2022-03-25	60.90	61.00	59.50	59.50	560,248
2022-03-24	65.00	65.00	59.70	60.10	893,780
2022-03-23	61.70	62.70	60.70	62.00	1,213,784
2022-03-22	59.80	61.90	59.80	61.70	1,050,715
2022-03-21	59.00	61.10	58.90	60.00	1,848,059
2022-03-18	56.00	60.70	56.00	60.70	3,485,321
2022-03-17	59.20	59.20	57.10	58.00	844,323
2022-03-16	56.20	56.90	54.90	56.90	2,992,760
2022-03-15	51.80	55.70	51.80	55.10	2,055,834
2022-03-14	49.00	55.30	49.00	54.90	2,252,461
2022-03-11	47.20	51.40	47.20	50.90	1,136,096
2022-03-10	50.60	50.70	49.35	49.60	1,047,215
2022-03-09	45.00	51.00	45.00	50.40	1,103,804
2022-03-08	47.60	49.25	46.45	46.45	1,269,957
2022-03-07	45.70	48.75	44.70	47.90	2,443,303
2022-03-04	51.40	52.60	46.60	47.35	6,602,121
2022-03-03	54.80	55.30	53.00	53.00	1,188,827
2022-03-02	51.70	55.00	51.70	54.30	1,294,936
2022-03-01	53.00	56.10	53.00	54.80	1,263,763
2022-02-28	56.50	56.50	53.40	56.00	1,747,627
2022-02-25	52.30	54.10	51.20	54.10	11,451,889
2022-02-24	53.00	53.70	50.40	50.40	1,189,534
2022-02-23	56.70	57.00	53.80	53.90	916,004
2022-02-22	57.40	57.60	54.60	56.50	2,435,223
2022-02-21	60.20	60.20	58.00	58.00	1,837,280
2022-02-18	60.70	60.80	59.40	59.50	1,220,802
2022-02-17	60.50	61.50	60.20	60.20	583,226
2022-02-16	60.50	62.30	60.40	60.40	1,142,827
2022-02-15	62.90	62.90	61.80	62.30	338,130
2022-02-14	63.40	63.40	61.10	61.80	854,691
2022-02-11	62.80	64.00	62.20	64.00	450,955
2022-02-10	62.20	63.40	61.90	63.40	483,446
2022-02-09	63.80	63.80	61.60	62.60	699,114
2022-02-08	61.10	61.30	60.00	60.40	302,216
2022-02-07	60.30	61.10	60.00	60.40	1,245,968
2022-02-04	62.10	62.10	59.70	59.70	1,546,079
2022-02-03	62.00	62.40	61.10	61.10	926,336
2022-02-02	63.90	63.90	61.40	61.90	899,325
2022-02-01	60.90	62.00	60.20	61.00	1,100,194
2022-01-31	63.30	63.30	59.90	60.00	1,598,069
2022-01-28	64.90	64.90	60.50	60.50	2,433,228
2022-01-27	58.20	67.00	58.20	63.90	2,673,717
2022-01-26	55.40	60.20	55.40	59.60	1,686,277
2022-01-25	60.90	60.90	57.70	58.70	1,391,186
2022-01-24	61.80	61.80	58.30	59.10	2,969,994
2022-01-21	62.00	62.00	60.40	60.70	938,180
2022-01-20	63.70	63.70	61.30	62.10	802,211
2022-01-19	61.80	63.00	61.80	62.20	1,015,500
2022-01-18	62.50	63.00	61.70	62.40	873,207
2022-01-17	64.40	64.40	61.60	62.80	821,766
2022-01-14	61.50	61.60	60.40	61.60	831,241
2022-01-13	62.00	62.20	61.10	61.30	688,072
2022-01-12	62.40	62.60	61.30	61.90	873,106
2022-01-11	65.60	65.60	61.20	62.10	996,320
2022-01-10	64.50	64.50	62.50	62.60	802,459
2022-01-07	62.70	63.40	61.60	63.20	872,348
2022-01-06	61.90	62.70	61.80	62.30	588,589
2022-01-05	65.40	65.40	63.50	63.50	697,356
2022-01-04	66.00	66.00	64.80	65.40	1,364,858
2022-01-03	64.50	64.50	64.50	64.50	0
2021-12-31	65.00	65.60	64.20	64.50	515,900
2021-12-30	65.10	65.10	63.90	64.20	3,400,606
2021-12-29	61.40	64.60	61.40	64.60	1,578,707
2021-12-28	62.10	62.10	62.10	62.10	0
2021-12-27	62.10	62.10	62.10	62.10	0
2021-12-24	60.70	62.10	60.70	62.10	227,814
2021-12-23	62.70	63.50	61.60	61.60	910,398
2021-12-22	60.60	62.60	60.60	62.10	1,154,595
2021-12-21	61.60	62.30	60.40	62.00	1,910,571
2021-12-20	58.50	60.90	58.40	60.40	724,339
2021-12-17	59.00	60.40	58.80	60.00	2,410,316
2021-12-16	60.60	60.60	58.10	59.30	1,565,935
2021-12-15	60.50	60.90	59.40	59.90	3,661,203
2021-12-14	61.10	61.20	59.40	60.50	3,416,485
2021-12-13	63.60	64.00	61.00	61.00	2,111,353
2021-12-10	67.60	67.60	63.30	63.60	1,105,279
2021-12-09	65.50	65.50	64.00	64.60	485,233
2021-12-08	67.90	67.90	64.70	65.20	1,152,034
2021-12-07	65.40	67.20	65.30	66.00	566,849
2021-12-06	65.00	65.50	64.50	65.00	482,612
2021-12-03	65.80	66.00	63.20	64.20	904,242
2021-12-02	64.10	65.40	63.90	64.90	1,114,621
2021-12-01	64.60	65.70	64.40	64.60	1,441,406
2021-11-30	64.00	65.00	63.20	64.20	2,673,155
2021-11-29	65.50	66.70	64.60	65.80	1,140,890
2021-11-26	65.30	65.50	64.00	64.60	1,608,735
2021-11-25	67.10	67.60	65.80	67.10	498,472
2021-11-24	69.70	69.80	66.90	67.40	1,598,816
2021-11-23	64.50	68.30	64.10	68.00	3,962,554
2021-11-22	66.00	66.00	63.80	64.70	1,268,784
2021-11-19	72.90	72.90	64.40	64.40	3,401,349
2021-11-18	72.50	73.00	69.80	70.00	2,408,429
2021-11-17	70.40	71.70	69.20	71.40	2,000,046
2021-11-16	69.80	71.10	69.70	70.20	1,193,052
2021-11-15	71.30	71.30	69.50	70.00	1,041,488
2021-11-12	69.50	71.50	69.10	70.60	1,298,348
2021-11-11	69.00	69.40	67.10	69.10	588,001
2021-11-10	67.50	68.30	67.20	67.50	778,522
2021-11-09	69.00	69.00	66.90	67.50	680,734
2021-11-08	67.10	68.00	66.80	67.50	715,527
2021-11-05	67.20	68.20	66.60	67.30	702,257
2021-11-04	66.30	67.90	66.30	67.20	1,361,056
2021-11-03	66.50	67.70	66.00	66.30	676,168
2021-11-02	67.00	67.40	66.40	67.00	845,609
2021-11-01	66.00	68.30	66.00	67.20	1,516,691
2021-10-29	64.70	66.00	64.70	65.40	771,326
2021-10-28	66.20	66.20	64.10	65.00	954,499
2021-10-27	66.00	66.90	65.90	66.00	1,239,041
2021-10-26	65.80	66.80	64.90	66.80	1,604,285
2021-10-25	67.00	67.00	64.70	65.00	925,977
2021-10-22	63.40	66.10	61.30	65.00	992,263
2021-10-21	68.00	68.00	64.80	64.80	583,627
2021-10-20	69.00	69.00	65.30	65.60	1,068,999
2021-10-19	67.80	67.80	66.70	66.90	1,116,847
2021-10-18	65.60	67.20	65.50	66.50	1,763,863
2021-10-15	65.30	66.20	64.70	65.30	1,739,948
2021-10-14	64.80	65.40	63.40	64.70	1,075,727
2021-10-13	63.10	64.00	62.10	63.20	2,704,338
2021-10-12	63.10	63.30	60.70	63.00	1,071,256
2021-10-11	63.00	63.30	62.20	62.20	816,577
2021-10-08	63.60	64.30	62.80	63.00	1,028,263
2021-10-07	66.20	66.70	62.70	63.20	1,655,794
2021-10-06	65.30	67.70	64.40	64.50	1,299,172
2021-10-05	71.50	71.50	67.00	67.00	1,742,164
2021-10-04	69.60	70.40	68.30	68.90	959,773
2021-10-01	69.20	71.30	69.20	69.70	1,529,522
2021-09-30	69.30	71.60	68.40	71.00	2,203,170
2021-09-29	73.60	73.60	68.20	69.00	713,653
2021-09-28	68.40	71.60	68.40	69.40	921,420
2021-09-27	72.80	72.80	70.70	71.60	825,247
2021-09-24	72.60	74.20	69.60	72.10	1,638,051
2021-09-23	70.00	71.00	69.30	70.90	1,046,522
2021-09-22	67.50	70.00	67.50	69.40	1,231,077
2021-09-21	70.90	70.90	68.90	69.40	736,353
2021-09-20	70.70	70.70	69.30	69.80	1,062,660
2021-09-17	72.30	72.30	69.70	71.00	10,090,562
2021-09-16	69.70	71.30	69.00	71.00	1,358,514
2021-09-15	71.50	71.50	69.30	69.30	1,281,822
2021-09-14	75.00	75.00	70.80	71.10	2,156,745
2021-09-13	70.40	72.80	70.40	72.30	1,225,595
2021-09-10	74.90	74.90	71.00	71.00	1,405,954
2021-09-09	71.50	72.10	70.50	71.80	999,701
2021-09-08	74.30	74.30	71.00	71.10	1,341,907
2021-09-07	75.00	75.30	72.90	73.30	621,952
2021-09-06	75.00	75.00	73.20	74.40	908,143
2021-09-03	77.90	77.90	73.30	73.30	1,036,598
2021-09-02	77.20	77.30	74.40	74.50	1,447,780
2021-09-01	76.50	77.60	76.10	77.30	1,813,913
2021-08-31	74.30	76.00	74.30	76.00	1,960,207
2021-08-30	74.30	74.30	74.30	74.30	0
2021-08-27	72.50	74.30	72.50	74.30	973,634
2021-08-26	74.00	74.00	72.30	72.90	1,035,648
2021-08-25	72.70	73.30	72.50	72.70	1,390,039
2021-08-24	73.10	74.10	71.60	72.50	2,296,973
2021-08-23	72.00	73.90	71.80	73.00	2,312,020
2021-08-20	69.50	71.40	69.50	71.20	2,051,357
2021-08-19	70.90	72.20	69.90	70.50	1,014,285
2021-08-18	72.90	72.90	70.00	70.90	1,437,244
2021-08-17	70.50	71.50	70.10	71.00	1,361,557
2021-08-16	70.10	71.00	69.40	70.90	947,274
2021-08-13	68.60	70.60	68.50	70.20	1,913,086
2021-08-12	68.90	69.60	68.20	68.60	649,123
2021-08-11	68.30	69.00	68.20	68.60	859,156
2021-08-10	66.20	68.50	66.20	68.30	1,089,945
2021-08-09	65.80	67.00	65.40	66.20	756,762
2021-08-06	66.60	67.40	65.80	65.80	659,507
2021-08-05	65.50	67.10	63.90	66.80	1,453,469
2021-08-04	65.70	66.10	64.50	64.50	1,355,523
2021-08-03	64.90	66.50	64.90	65.50	1,210,949
2021-08-02	63.90	65.00	63.40	64.90	675,872
2021-07-30	64.00	64.00	62.80	63.40	1,459,490
2021-07-29	66.10	66.80	63.40	63.80	1,107,448
2021-07-28	66.90	67.50	64.80	64.80	1,198,560
2021-07-27	63.50	66.70	61.70	66.50	1,623,840
2021-07-26	63.50	63.50	61.00	62.60	12,971,392
2021-07-23	63.60	64.00	62.00	62.20	2,256,895
2021-07-22	61.30	64.30	61.30	63.20	1,065,222
2021-07-21	60.00	63.80	60.00	61.80	4,572,167
2021-07-20	60.20	61.40	59.10	61.40	1,844,651
2021-07-19	61.00	61.10	59.00	59.30	1,947,428
2021-07-16	65.00	65.00	61.40	62.00	1,402,987
2021-07-15	66.80	66.80	61.70	62.20	1,143,133
2021-07-14	64.30	64.30	62.80	63.70	993,141
2021-07-13	65.00	65.80	64.00	64.00	1,377,759
2021-07-12	63.90	66.20	63.90	65.00	744,503
2021-07-09	66.70	66.90	66.00	66.30	897,006
2021-07-08	67.00	68.30	66.40	67.00	1,290,946
2021-07-07	67.30	68.30	67.00	67.80	696,218
2021-07-06	67.00	67.70	66.60	67.10	921,041
2021-07-05	66.00	67.30	65.50	67.10	1,358,511
2021-07-02	70.50	70.50	66.20	66.20	2,835,594
2021-07-01	68.30	69.80	67.10	67.40	22,590,517
2021-06-30	67.50	68.40	66.60	68.00	8,162,814
2021-06-29	67.00	68.00	66.90	67.20	1,682,033
2021-06-28	69.00	69.00	66.90	67.80	1,395,023
2021-06-25	71.00	71.00	67.80	69.00	897,557
2021-06-24	69.70	70.40	67.90	67.90	2,011,739
2021-06-23	71.70	71.70	68.10	69.40	2,270,658
2021-06-22	70.50	71.70	68.20	68.40	1,336,705
2021-06-21	69.00	70.60	68.80	70.00	1,723,154
2021-06-18	72.00	72.70	69.70	69.90	11,882,343
2021-06-17	73.50	74.30	70.30	72.00	17,378,878
2021-06-16	74.90	75.80	73.10	73.50	1,974,826
2021-06-15	75.00	75.00	73.70	74.20	1,785,998
2021-06-14	78.10	78.10	73.60	74.20	2,312,212
2021-06-11	79.00	79.00	76.00	76.00	2,381,556
2021-06-10	75.00	78.50	73.80	75.90	4,723,163
2021-06-09	72.00	72.90	70.60	71.70	1,392,114
2021-06-08	71.40	72.80	71.10	72.00	1,894,608
2021-06-07	74.00	74.00	71.50	71.90	1,374,312
2021-06-04	71.10	72.40	71.10	71.50	1,000,035
2021-06-03	69.90	72.70	69.90	71.50	1,237,353
2021-06-02	71.00	72.40	70.00	71.50	1,405,376
2021-06-01	68.30	71.10	68.10	70.60	1,946,151
2021-05-28	68.50	69.00	67.90	67.90	1,060,006
2021-05-27	68.70	69.00	67.70	68.50	5,509,178
2021-05-26	67.00	68.70	66.60	67.80	1,318,621
2021-05-25	70.00	70.00	66.60	66.60	7,040,500
2021-05-24	67.00	69.80	65.70	69.50	2,302,694
2021-05-21	64.00	67.20	64.00	65.80	844,308
2021-05-20	66.20	67.00	65.30	66.40	1,082,037
2021-05-19	64.80	67.00	64.80	65.00	1,198,615
2021-05-18	64.80	66.80	64.30	66.10	1,556,282
2021-05-17	63.80	65.10	63.80	64.30	997,720
2021-05-14	61.50	64.20	61.50	63.80	1,019,768
2021-05-13	61.70	62.60	60.60	62.20	1,241,318
2021-05-12	60.80	62.30	59.30	62.00	1,213,303
2021-05-11	58.10	60.10	57.70	59.70	1,318,744
2021-05-10	60.10	60.60	58.90	59.50	883,059
2021-05-07	58.20	61.20	58.20	59.70	1,003,801
2021-05-06	59.10	60.30	58.80	59.80	1,227,167
2021-05-05	60.00	62.00	59.70	60.40	1,000,980
2021-05-04	64.00	64.00	60.40	61.10	1,183,194
2021-04-30	65.10	65.10	61.60	62.10	4,248,270
2021-04-29	63.60	63.60	61.60	62.10	676,973
2021-04-28	62.50	63.00	61.50	62.40	1,159,843
2021-04-27	63.00	63.70	61.90	62.20	1,120,308
2021-04-26	64.80	64.80	61.20	63.30	1,070,163
2021-04-23	64.60	64.90	62.70	63.50	1,779,519
2021-04-22	67.00	67.00	63.20	63.20	1,734,834
2021-04-21	65.50	65.50	63.50	63.90	1,098,363
2021-04-20	65.40	65.40	63.40	64.00	947,735
2021-04-19	63.50	66.50	63.50	65.20	1,694,072
2021-04-16	66.80	66.80	64.00	64.50	1,318,334
2021-04-15	67.00	67.00	63.60	64.00	1,083,035
2021-04-14	63.00	64.90	62.70	64.70	904,256
2021-04-13	62.20	65.50	62.20	64.50	1,300,773
2021-04-12	65.40	66.30	64.90	65.20	2,176,482
2021-04-09	65.00	65.10	63.40	64.70	1,344,784
2021-04-08	62.00	65.30	62.00	64.80	1,757,951
2021-04-07	65.70	65.70	63.80	63.90	1,707,063
2021-04-06	63.60	65.40	63.40	65.30	2,080,727
2021-04-01	61.10	63.00	61.00	62.60	2,327,481
2021-03-31	57.50	62.90	57.50	62.90	28,879,784
2021-03-30	61.00	62.00	59.80	59.80	3,300,181
2021-03-29	60.00	62.20	58.40	60.90	2,777,955
2021-03-26	56.60	59.80	56.60	59.20	1,153,111
2021-03-25	56.50	59.80	56.50	59.70	649,874
2021-03-24	56.00	58.50	56.00	58.20	1,055,460
2021-03-23	57.80	57.80	56.00	56.50	607,139
2021-03-22	60.00	60.00	57.80	58.20	731,662
2021-03-19	61.00	61.00	57.00	57.00	2,690,418
2021-03-18	59.50	59.90	58.70	58.90	1,228,311
2021-03-17	57.00	59.90	57.00	59.50	636,118
2021-03-16	55.90	59.90	55.90	59.80	1,782,124
2021-03-15	59.30	59.30	57.70	58.80	797,279
2021-03-12	55.50	59.00	55.50	58.10	686,358
2021-03-11	57.90	59.20	55.10	59.20	1,765,444
2021-03-10	63.10	63.10	54.70	55.30	3,970,402
2021-03-09	61.30	62.70	59.80	59.80	1,348,714
2021-03-08	63.00	63.00	59.50	61.30	1,649,510
2021-03-05	57.90	66.30	57.90	60.80	2,749,387
2021-03-04	55.10	58.40	54.00	58.30	7,607,108
2021-03-03	56.20	57.90	56.20	56.80	775,281
2021-03-02	52.90	56.20	52.70	56.00	761,244
2021-03-01	53.10	54.20	52.90	53.20	1,148,857
2021-02-26	52.90	53.50	51.90	52.30	1,213,696
2021-02-25	52.90	53.70	52.20	53.50	1,065,429
2021-02-24	54.00	54.40	52.50	52.50	1,751,264
2021-02-23	50.00	52.80	50.00	52.30	1,021,884
2021-02-22	53.90	53.90	51.60	52.20	706,837
2021-02-19	53.20	54.10	52.20	53.00	875,000
2021-02-18	54.30	55.30	52.10	52.90	1,248,949
2021-02-17	55.00	55.70	54.40	54.50	1,832,732
2021-02-16	57.70	57.70	54.40	55.10	1,676,752
2021-02-15	53.00	57.80	53.00	55.60	928,089
2021-02-12	57.10	57.10	54.20	54.80	2,384,192
2021-02-11	55.00	55.10	52.90	54.70	918,596
2021-02-10	53.10	54.50	52.30	53.70	756,538
2021-02-09	57.20	57.20	52.60	53.60	1,260,112
2021-02-08	53.50	54.90	52.10	54.80	2,155,385
2021-02-05	51.00	53.20	50.10	52.90	728,769
2021-02-04	49.15	51.80	49.00	51.10	1,632,810
2021-02-03	50.00	52.30	49.95	51.10	9,720,821
2021-02-02	47.00	50.00	46.85	50.00	5,612,857
2021-02-01	49.70	49.70	45.80	47.50	1,045,701
2021-01-29	49.00	49.70	45.60	48.00	1,329,098
2021-01-28	41.50	48.25	41.50	47.15	3,518,897
2021-01-27	42.80	42.90	41.80	42.65	578,112
2021-01-26	41.00	42.60	41.00	42.10	1,866,154
2021-01-25	43.10	43.10	41.55	42.15	629,655
2021-01-22	42.80	42.80	41.75	42.45	404,831
2021-01-21	42.80	42.80	41.50	42.00	1,734,840
2021-01-20	42.50	42.65	41.95	42.65	340,783
2021-01-19	42.85	42.95	41.65	41.85	512,137
2021-01-18	42.50	42.50	41.60	41.80	522,738
2021-01-15	42.00	42.20	41.60	42.20	1,143,843
2021-01-14	41.00	42.65	41.00	42.00	1,709,265
2021-01-13	42.80	42.80	41.90	42.10	750,774
2021-01-12	42.00	43.85	41.40	43.00	553,682
2021-01-11	43.00	43.45	41.70	42.00	1,250,396
2021-01-08	42.00	42.45	41.65	42.00	1,687,645
2021-01-07	43.85	43.85	41.50	42.00	2,332,511
2021-01-06	42.50	42.50	41.00	42.00	974,184
2021-01-05	41.05	42.35	41.05	41.70	685,081
2021-01-04	43.00	43.10	41.05	41.50	1,339,638
2020-12-31	41.20	41.65	40.15	41.00	675,900
2020-12-30	44.55	44.55	41.60	42.50	820,064
2020-12-29	43.95	43.95	42.20	43.20	1,162,681
2020-12-24	42.00	43.00	41.30	43.00	342,426
2020-12-23	42.40	42.40	41.00	41.75	891,664
2020-12-22	41.75	42.40	40.60	42.40	1,033,944
2020-12-21	39.00	41.10	38.50	40.50	1,359,214
2020-12-18	40.50	41.30	39.95	41.00	4,630,154
2020-12-17	41.00	41.05	40.25	40.60	824,660
2020-12-16	40.90	40.90	39.70	40.50	2,406,509
2020-12-15	41.90	41.90	39.75	40.05	424,951
2020-12-14	41.90	41.90	39.80	40.50	1,271,889
2020-12-11	42.35	42.35	39.60	40.30	1,238,901
2020-12-10	40.50	42.50	40.15	40.50	1,156,534
2020-12-09	42.25	42.25	41.40	41.60	745,465
2020-12-08	40.30	42.45	39.55	41.80	1,194,018
2020-12-07	41.65	41.65	39.55	40.05	891,296
2020-12-04	40.90	41.00	39.85	40.90	1,024,047
2020-12-03	40.90	40.90	39.70	40.45	1,035,129
2020-12-02	41.65	41.65	39.25	40.30	824,248
2020-12-01	39.65	41.05	38.00	40.50	1,116,932
2020-11-30	39.00	39.90	38.10	38.10	2,726,405
2020-11-27	40.30	40.30	38.60	40.25	2,777,821
2020-11-26	40.00	40.40	39.40	40.25	2,933,526
2020-11-25	41.00	41.00	39.40	40.80	1,411,145
2020-11-24	40.20	41.00	39.10	40.85	1,828,044
2020-11-23	40.00	40.55	39.40	39.95	1,144,875
2020-11-20	40.50	40.50	38.45	39.15	730,141
2020-11-19	42.00	42.00	38.50	38.65	2,363,723
2020-11-18	39.00	41.60	38.35	41.40	3,720,105
2020-11-17	34.20	39.10	34.10	38.90	3,657,341
2020-11-16	34.00	35.00	33.05	34.00	2,912,191
2020-11-13	32.35	34.30	31.85	33.50	1,875,285
2020-11-12	33.80	34.30	31.75	32.10	1,663,235
2020-11-11	33.00	34.50	32.80	33.80	1,005,064
2020-11-10	31.50	35.15	31.50	32.70	2,647,472
2020-11-09	28.80	32.15	27.95	31.25	1,862,245
2020-11-06	28.50	29.20	27.60	28.30	793,896
2020-11-05	28.95	29.50	28.50	28.60	2,302,065
2020-11-04	27.70	29.40	27.20	28.75	2,259,854
2020-11-03	27.40	27.55	26.70	27.25	794,362
2020-11-02	28.35	28.40	27.00	27.50	1,027,591
2020-10-30	28.30	28.50	27.60	28.20	987,254
2020-10-29	29.50	29.50	28.25	28.25	796,852
2020-10-28	29.60	29.60	29.00	29.00	523,145
2020-10-27	30.00	30.10	29.30	30.00	559,436
2020-10-26	29.95	30.60	28.80	29.10	495,222
2020-10-23	29.50	30.80	29.40	30.20	581,023
2020-10-22	30.35	30.35	28.55	29.00	891,640
2020-10-21	30.90	31.25	29.35	29.65	939,919
2020-10-20	30.25	31.05	30.15	30.50	474,714
2020-10-16	30.90	32.00	30.60	32.00	1,013,696
2020-10-15	33.00	33.00	30.15	30.15	392,827
2020-10-14	32.00	32.20	31.60	31.90	944,509
2020-10-13	31.80	32.20	31.15	31.95	297,566
2020-10-12	31.10	32.85	30.10	32.20	695,571
2020-10-09	30.25	31.10	29.30	30.20	1,159,201
2020-10-08	30.30	30.80	29.05	30.20	782,588
2020-10-07	32.00	32.00	30.25	30.40	729,866
2020-10-06	32.00	32.00	31.05	31.65	253,588
2020-10-05	31.55	32.75	31.20	31.35	340,165
2020-10-02	32.80	32.85	31.00	31.60	431,681
2020-10-01	33.00	34.15	32.45	32.50	782,824
2020-09-30	33.45	33.45	32.60	32.80	385,477
2020-09-29	34.30	34.35	32.70	33.15	469,566
2020-09-28	31.80	34.30	31.80	34.00	178,052
2020-09-25	32.95	33.80	32.15	33.30	398,139
2020-09-24	32.00	33.25	31.80	32.60	855,917
2020-09-23	33.05	33.25	31.05	33.25	418,318
2020-09-22	33.15	33.15	31.70	32.80	345,641
2020-09-21	33.00	33.00	31.20	32.00	793,945
2020-09-18	32.95	33.55	32.35	32.35	2,063,969
2020-09-17	33.75	33.95	32.40	33.10	352,226
2020-09-16	33.50	34.25	33.20	33.70	756,467
2020-09-15	33.85	34.65	33.60	34.50	316,761
2020-09-14	33.70	34.30	33.50	33.80	252,916
2020-09-11	34.20	34.50	33.50	33.50	548,026
2020-09-10	33.80	33.85	33.45	33.48	509,576
2020-09-09	34.50	34.50	31.50	33.48	266,160
2020-09-08	33.55	34.00	32.95	33.38	233,399
2020-09-07	31.95	34.50	31.95	33.50	500,415
2020-09-04	32.50	32.90	31.30	31.75	280,141
2020-09-03	32.50	32.70	31.50	31.60	447,488
2020-09-02	33.00	33.00	31.65	31.75	740,400
2020-09-01	32.00	32.90	31.50	32.13	1,111,449
2020-08-28	33.20	33.30	32.00	32.70	1,886,215
2020-08-27	33.10	33.55	32.50	32.88	1,544,109
2020-08-26	34.70	34.70	33.10	33.98	1,626,434
2020-08-25	37.20	37.20	34.60	35.18	1,180,689
2020-08-24	35.70	37.90	35.30	36.58	726,381
2020-08-21	37.80	37.80	35.05	35.15	1,633,046
2020-08-20	36.75	36.85	35.50	36.63	684,155
2020-08-19	38.00	38.50	36.40	38.13	1,826,507
2020-08-18	39.00	39.15	36.00	36.23	10,098,175
2020-08-17	39.65	40.00	38.50	39.03	913,232
2020-08-14	39.50	39.65	37.50	38.60	943,325
2020-08-13	38.00	39.80	37.85	39.63	1,456,988
2020-08-12	36.95	39.20	35.50	38.50	1,656,732
2020-08-11	35.55	37.40	35.55	37.08	1,589,149
2020-08-10	34.95	36.00	34.95	35.75	1,911,977
2020-08-07	33.50	34.90	32.80	34.75	1,419,922
2020-08-06	32.95	34.05	32.60	33.83	1,830,830
2020-08-05	31.70	33.50	31.70	33.25	2,128,749
2020-08-04	32.00	32.60	31.60	32.40	1,124,483
2020-08-03	33.30	33.50	31.50	32.23	1,802,321
2020-07-31	32.50	33.45	31.50	32.45	4,194,269
2020-07-30	33.35	34.00	31.55	32.88	1,082,083
2020-07-29	38.10	38.10	31.35	32.88	4,242,594
2020-07-28	38.90	39.00	37.60	38.68	947,586
2020-07-27	37.50	38.40	36.60	37.05	1,263,030
2020-07-24	37.95	37.95	36.20	37.35	10,017,669
2020-07-23	36.80	38.55	34.70	37.18	2,918,552
2020-07-22	34.50	35.65	34.50	35.05	4,188,220
2020-07-21	35.50	37.80	34.50	35.23	5,848,964
2020-07-20	34.80	40.00	34.80	36.28	1,611,226
2020-07-17	40.00	41.80	35.55	36.28	1,939,788
2020-07-16	43.50	46.00	41.00	41.18	1,756,548
2020-07-15	47.00	47.10	43.30	44.28	2,345,861
2020-07-14	50.00	51.20	43.90	45.50	3,240,168
2020-07-13	85.00	85.00	81.00	84.05	1,130,805
2020-07-10	80.50	84.90	80.40	83.30	498,644
2020-07-09	81.30	85.00	81.30	83.30	391,407
2020-07-08	87.00	87.00	81.20	82.95	334,463
2020-07-07	84.00	84.70	82.10	84.35	358,692
2020-07-06	83.90	84.80	82.90	84.00	1,087,821
2020-07-03	88.20	88.20	82.30	83.05	421,607
2020-07-02	86.00	87.50	83.40	84.60	561,401
2020-07-01	85.00	89.30	81.90	86.85	267,894
2020-06-30	81.00	87.50	81.00	83.45	216,292
2020-06-29	86.10	87.90	82.00	84.10	399,179
2020-06-26	99.40	99.40	80.90	95.80	884,193
2020-06-25	91.00	98.70	81.00	79.25	3,040,626
2020-06-24	80.00	84.00	77.00	80.85	265,722
2020-06-23	76.10	83.90	76.10	80.85	294,669
2020-06-22	82.30	83.00	77.10	80.35	152,848
2020-06-19	79.00	79.50	77.90	79.00	678,486
2020-06-18	76.70	78.50	75.00	77.80	703,520
2020-06-17	77.00	79.00	75.80	78.90	273,570
2020-06-16	76.10	81.00	76.10	77.55	268,366
2020-06-15	75.20	79.50	74.90	77.55	288,889
2020-06-12	76.70	81.30	75.00	77.20	470,358
2020-06-11	82.90	83.00	76.30	80.40	286,666
2020-06-10	85.30	85.50	80.40	83.80	396,949
2020-06-09	87.40	88.00	80.60	85.20	270,794
2020-06-08	83.20	88.60	80.10	87.00	351,164
2020-06-05	76.80	82.90	74.40	82.25	477,110
2020-06-04	72.00	80.00	72.00	75.20	382,227
2020-06-03	70.00	75.70	70.00	75.30	376,617
2020-06-02	70.60	73.40	70.10	71.55	180,059
2020-06-01	68.40	73.50	68.40	72.45	154,138
2020-05-29	72.00	72.00	68.80	70.65	279,850
2020-05-28	72.00	72.00	68.00	70.65	459,684
2020-05-27	73.60	73.60	70.00	72.55	89,711
2020-05-26	72.10	73.00	70.10	72.55	141,875
2020-05-22	66.70	71.70	66.70	69.00	72,702
2020-05-21	69.50	70.10	66.50	69.00	130,254
2020-05-20	70.10	73.00	69.60	69.90	108,577
2020-05-19	73.30	73.30	68.50	71.25	204,794
2020-05-18	74.10	75.00	71.60	73.45	87,140
2020-05-15	69.10	75.00	67.70	72.10	94,165
2020-05-14	73.30	74.50	69.30	71.60	192,937
2020-05-13	77.60	80.50	72.60	75.85	212,249
2020-05-12	75.00	80.10	72.00	79.10	178,803
2020-05-11	74.40	74.90	70.00	73.75	113,927
2020-05-07	70.40	73.00	69.40	70.70	58,453
2020-05-06	68.20	74.00	68.20	70.85	98,959
2020-05-05	73.90	77.70	69.80	71.75	103,983
2020-05-04	71.90	73.30	68.90	69.45	330,214
2020-05-01	76.80	80.60	70.20	74.10	260,803
2020-04-30	70.00	76.20	70.00	71.50	242,763
2020-04-29	69.30	72.10	68.00	71.50	203,373
2020-04-28	64.00	69.50	63.70	64.50	114,137
2020-04-27	61.60	65.00	61.60	64.50	319,580
2020-04-24	64.30	67.70	62.60	64.45	160,936
2020-04-23	69.60	70.70	62.40	67.25	275,500
2020-04-22	64.60	69.50	64.60	67.45	260,539
2020-04-21	71.50	71.50	65.30	67.45	200,245
2020-04-20	72.00	72.50	65.50	69.85	245,928
2020-04-17	70.00	71.10	66.00	69.15	264,933
2020-04-16	67.30	69.90	64.50	68.45	189,511
2020-04-15	68.40	72.00	66.30	67.35	635,046
2020-04-14	67.00	75.40	67.00	67.05	266,988
2020-04-09	71.00	71.90	66.40	67.05	809,289
2020-04-08	70.20	76.10	67.10	68.15	325,846
2020-04-07	68.60	74.00	68.60	69.75	571,296
2020-04-06	68.80	68.80	65.00	65.05	160,158
2020-04-03	64.10	68.10	64.10	68.80	80,633
2020-04-03	64.10	68.50	63.70	65.05	266,611
2020-04-02	62.50	69.80	62.50	68.80	313,454
2020-04-02	62.50	69.80	62.50	62.65	198,706
2020-04-01	58.50	64.00	57.00	62.60	1,086,670
2020-04-01	58.50	64.00	57.00	64.60	804,559
2020-03-31	60.00	69.60	60.00	58.73	1,273,606
2020-03-30	58.80	60.80	57.05	60.88	234,119
2020-03-27	62.70	66.25	57.90	65.95	343,668
2020-03-26	69.85	69.85	59.90	66.53	397,611
2020-03-25	71.00	77.00	64.90	73.93	526,660
2020-03-24	77.60	80.65	69.10	71.55	258,310
2020-03-23	83.10	85.20	71.70	87.35	146,898
2020-03-20	92.70	101.60	92.45	95.85	86,981
2020-03-19	114.40	115.20	97.70	113.90	116,064
2020-03-18	105.50	108.00	104.60	101.30	68,285
2020-03-17	89.20	104.50	89.20	93.10	468,790
2020-03-16	105.00	105.30	88.20	107.15	105,053
2020-03-13	124.30	125.00	109.80	118.35	217,744
2020-03-12	132.00	135.30	123.80	134.35	204,840
2020-03-11	140.40	141.20	133.00	133.80	378,236
2020-03-10	135.00	135.40	128.80	134.65	346,149
2020-03-09	147.00	147.00	130.40	134.65	499,271
2020-03-06	139.90	144.10	137.20	142.95	226,871
2020-03-05	141.70	143.20	137.20	140.95	1,132,200
2020-03-04	143.90	143.90	139.00	142.50	149,162
2020-03-03	135.00	142.50	133.70	136.35	110,945
2020-03-02	140.00	140.00	129.80	138.60	119,867
2020-02-28	136.10	139.00	132.90	132.65	241,583
2020-02-27	140.00	140.00	133.30	136.35	468,497
2020-02-26	138.40	138.40	134.00	134.35	45,188
2020-02-25	141.30	142.00	132.80	134.60	979,613
2020-02-24	135.60	135.80	133.20	131.30	159,240
2020-02-21	134.80	134.80	130.90	131.30	41,766
2020-02-20	137.70	137.70	132.80	132.20	104,006
2020-02-19	130.50	136.70	130.50	135.95	67,556
2020-02-18	135.00	137.80	132.30	135.25	1,195,565
2020-02-17	132.00	135.60	132.00	133.05	548,678
2020-02-14	134.80	137.40	133.10	134.05	214,313
2020-02-13	132.60	137.70	130.50	136.70	194,795
2020-02-12	131.20	137.50	131.20	134.65	55,347
2020-02-11	137.70	141.10	134.40	135.00	95,805
2020-02-10	139.70	140.90	137.00	137.25	157,308
2020-02-07	140.50	143.40	137.00	140.45	97,733
2020-02-06	144.00	144.00	138.00	140.30	127,629
2020-02-05	142.20	142.20	134.10	138.15	168,714
2020-02-04	135.90	137.00	134.10	135.60	441,936
2020-02-03	127.00	137.60	127.00	135.65	2,407,456
2020-01-31	135.00	135.00	131.00	131.60	21,590
2020-01-30	130.00	136.80	129.40	131.60	83,431
2020-01-29	129.30	130.70	127.20	129.30	192,606
2020-01-28	141.40	141.40	128.40	130.40	151,890
2020-01-27	137.50	137.50	129.00	134.70	166,466
2020-01-24	134.60	134.60	128.20	131.00	118,519
2020-01-23	127.30	130.80	127.30	128.25	94,247
2020-01-22	136.00	136.00	129.30	129.60	124,193
2020-01-21	131.00	134.10	131.00	133.35	109,852
2020-01-20	136.00	136.00	130.00	131.90	70,076
2020-01-17	131.10	135.60	131.10	134.05	350,665
2020-01-16	133.40	135.60	128.40	133.55	210,858
2020-01-15	136.00	136.00	128.70	130.35	257,839
2020-01-14	137.00	137.00	132.30	133.75	152,133
2020-01-13	140.00	140.00	134.90	136.00	172,654
2020-01-10	138.00	145.20	135.60	139.20	94,043
2020-01-09	149.20	149.20	140.50	141.25	69,781
2020-01-08	138.00	145.70	138.00	142.35	44,948
2020-01-07	146.90	146.90	141.60	144.35	1,460,184
2020-01-06	138.00	147.80	138.00	145.20	193,622
2020-01-03	144.30	144.30	140.00	142.95	179,560
2020-01-02	144.50	147.80	143.60	144.15	107,829
2019-12-31	149.10	149.10	141.40	143.80	123,287
2019-12-30	148.30	151.70	143.00	143.20	79,956
2019-12-27	146.20	147.90	143.00	144.00	60,354
2019-12-24	144.60	146.40	143.10	145.10	20,522
2019-12-23	148.90	148.90	142.40	143.50	77,788
2019-12-20	142.60	145.40	141.00	142.70	641,667
2019-12-19	155.00	156.10	143.70	144.50	197,077
2019-12-18	152.40	154.20	150.70	153.00	177,018
2019-12-17	146.00	153.00	146.00	150.85	163,922
2019-12-16	147.50	149.60	146.10	147.60	392,647
2019-12-13	140.00	147.40	140.00	146.75	326,594
2019-12-12	129.50	139.10	129.50	136.50	158,789
2019-12-11	132.00	136.90	129.90	136.30	144,449
2019-12-10	132.60	136.00	128.20	133.50	147,366
2019-12-09	127.50	131.90	127.50	130.20	216,504
2019-12-06	127.10	130.70	125.00	126.50	82,737
2019-12-05	125.50	127.10	124.00	125.65	54,683
2019-12-04	127.10	127.10	122.10	125.65	132,281
2019-12-03	122.00	129.30	122.00	125.15	160,085
2019-12-02	137.40	137.40	124.50	126.50	266,482
2019-11-29	130.30	132.50	130.00	131.45	194,602
2019-11-28	132.30	133.00	128.90	130.90	100,676
2019-11-27	138.00	138.00	129.40	130.95	481,466
2019-11-26	134.70	134.90	131.40	134.05	462,084
2019-11-25	132.70	136.60	130.00	134.40	153,610
2019-11-22	133.50	133.50	129.10	130.55	125,896
2019-11-21	140.00	142.80	127.40	132.65	327,878
2019-11-20	145.00	146.40	142.60	144.10	43,768
2019-11-19	147.00	150.00	144.00	144.50	96,869
2019-11-18	142.40	147.80	141.60	143.90	59,884
2019-11-15	144.00	146.10	143.30	144.55	129,454
2019-11-14	143.00	145.20	139.20	141.30	845,215
2019-11-13	146.30	146.50	139.90	141.10	257,803
2019-11-12	146.70	146.70	142.80	143.75	87,185
2019-11-11	148.80	148.80	140.00	144.45	254,494
2019-11-08	143.50	144.80	138.20	141.80	241,525
2019-11-07	145.50	147.20	142.30	144.55	159,695
2019-11-06	153.80	153.80	145.60	146.55	259,004
2019-11-05	154.50	154.50	151.00	152.50	204,317
2019-11-04	157.10	157.60	154.00	157.25	216,252
2019-11-01	165.00	165.00	156.30	156.45	118,159
2019-10-31	160.00	162.40	156.10	158.20	111,870
2019-10-30	161.70	161.70	157.60	158.90	110,497
2019-10-29	159.20	162.30	157.60	160.65	147,704
2019-10-28	164.70	165.10	157.70	160.65	110,468
2019-10-25	166.20	166.20	160.00	162.55	219,277
2019-10-24	162.00	166.80	159.40	163.05	619,683
2019-10-23	157.40	158.00	154.00	154.50	232,167
2019-10-22	159.60	162.80	158.80	159.50	277,168
2019-10-21	163.60	164.00	160.20	160.35	211,672
2019-10-18	156.80	163.80	156.80	162.10	147,948
2019-10-17	153.80	160.60	153.70	159.00	148,323
2019-10-16	148.40	155.20	148.00	154.75	435,170
2019-10-15	148.00	150.00	148.00	148.55	190,617
2019-10-14	146.10	150.00	146.10	148.55	220,369
2019-10-11	141.30	150.00	141.30	149.80	216,888
2019-10-10	146.80	148.90	145.40	145.80	31,565
2019-10-09	143.60	148.20	143.60	145.80	79,028
2019-10-08	147.30	150.00	147.30	149.95	217,047
2019-10-07	141.00	147.10	140.80	146.80	103,372
2019-10-04	141.30	144.50	138.10	142.10	74,427
2019-10-03	141.50	143.20	139.10	142.95	95,792
2019-10-02	149.70	149.70	139.90	141.40	78,560
2019-10-01	144.90	146.35	144.90	146.35	0
2019-09-30	144.90	147.90	144.90	146.35	123,999
2019-09-27	137.20	149.10	137.20	148.30	168,897
2019-09-26	146.80	146.80	140.40	141.05	173,576
2019-09-25	149.40	151.00	146.00	147.40	202,032
2019-09-24	151.30	152.70	149.60	149.65	29,865
2019-09-23	152.30	152.30	147.70	149.85	1,405,523
2019-09-20	160.00	160.00	149.40	156.45	446,303
2019-09-19	160.00	160.00	157.20	157.65	121,236
2019-09-18	160.00	160.00	152.80	153.90	1,185,372
2019-09-17	151.90	156.00	151.90	155.30	85,899
2019-09-16	154.10	154.20	152.70	153.85	63,946
2019-09-13	149.10	156.00	149.10	154.70	199,157
2019-09-12	150.60	155.30	150.60	154.45	165,140
2019-09-11	146.90	153.80	146.90	153.00	196,245
2019-09-10	145.90	150.40	145.90	150.20	456,443
2019-09-09	152.30	152.30	147.80	149.05	113,652
2019-09-06	148.30	148.60	144.80	148.55	81,957
2019-09-05	146.30	147.70	144.60	145.90	206,015
2019-09-04	145.50	145.80	143.90	145.30	159,441
2019-09-03	147.50	147.50	140.10	142.40	271,367
2019-09-02	153.60	153.60	145.00	146.05	181,244
2019-08-30	153.80	155.10	145.70	146.60	196,940
2019-08-29	153.50	157.90	153.50	153.00	22,372
2019-08-28	152.20	155.20	152.10	153.00	115,730
2019-08-27	155.10	157.90	152.30	153.85	170,427
2019-08-23	161.90	161.90	153.10	160.90	69,518
2019-08-22	158.70	163.10	158.70	160.90	248,988
2019-08-21	156.30	161.50	156.30	160.95	458,165
2019-08-20	165.00	169.00	157.70	160.70	279,727
2019-08-19	159.20	164.80	159.20	162.20	434,954
2019-08-16	156.40	161.20	156.40	158.45	1,901,669
2019-08-15	160.30	160.30	156.30	158.85	77,219
2019-08-14	166.00	166.00	158.20	159.65	145,196
2019-08-13	159.90	161.30	157.90	160.75	200,613
2019-08-12	160.50	162.30	159.00	159.85	100,971
2019-08-09	165.50	166.90	161.40	161.65	193,219
2019-08-08	163.20	166.40	162.70	164.05	155,733
2019-08-07	168.10	168.80	162.00	163.25	121,841
2019-08-06	161.90	168.30	161.90	167.15	195,859
2019-08-05	160.60	163.40	160.10	162.75	92,390
2019-08-02	165.10	165.10	160.70	162.05	151,530
2019-08-01	157.70	167.80	157.70	164.50	216,587
2019-07-31	158.90	166.20	158.90	165.90	165,152
2019-07-30	160.90	170.10	159.70	167.20	776,067
2019-07-29	160.20	162.90	159.80	161.85	184,847
2019-07-26	162.90	164.30	161.60	164.00	178,811
2019-07-25	168.90	168.90	160.40	162.40	113,783
2019-07-24	164.60	164.60	160.50	161.35	81,545
2019-07-23	160.60	164.90	160.60	160.55	110,268
2019-07-22	169.00	169.00	160.40	161.00	161,797
2019-07-19	162.00	165.30	160.60	164.05	450,119
2019-07-18	163.90	164.70	160.50	160.95	165,472
2019-07-17	163.90	164.20	161.30	163.30	932,616
2019-07-16	163.00	163.00	159.50	159.90	286,702
2019-07-15	162.00	162.70	156.80	161.15	249,487
2019-07-12	153.70	160.40	153.70	158.85	194,612
2019-07-11	151.40	161.80	151.40	161.20	182,542
2019-07-10	153.30	160.40	153.30	158.20	215,698
2019-07-09	158.80	158.80	152.30	153.90	1,077,113
2019-07-08	162.00	162.00	155.30	156.05	2,800,304
2019-07-05	154.90	161.60	154.60	159.40	1,303,183
2019-07-04	151.70	154.70	151.00	152.50	157,605
2019-07-03	145.50	151.90	143.50	151.15	443,014
2019-07-02	140.10	145.50	140.10	144.15	270,030
2019-07-01	145.00	148.70	140.30	141.55	290,447
2019-06-28	149.70	150.00	145.50	146.85	213,921
2019-06-27	157.80	157.80	146.50	149.65	322,964
2019-06-26	154.60	154.60	149.90	150.25	184,155
2019-06-25	154.70	154.70	149.60	151.15	258,275
2019-06-24	152.80	155.00	151.60	152.70	329,021
2019-06-21	157.10	159.90	153.10	157.55	170,537
2019-06-20	155.60	162.50	155.60	157.55	395,726
2019-06-19	160.00	160.00	156.90	158.15	313,281
2019-06-18	153.70	160.30	153.70	159.60	380,502
2019-06-17	154.80	157.70	154.80	156.35	304,324
2019-06-14	159.50	159.50	154.80	157.80	281,684
2019-06-13	161.00	161.00	155.30	155.70	344,981
2019-06-12	165.30	165.30	155.00	157.00	284,589
2019-06-11	161.20	164.80	156.70	159.70	664,186
2019-06-10	159.00	162.50	152.20	162.15	496,109
2019-06-07	146.40	157.70	146.40	152.65	903,955
2019-06-06	143.00	153.40	141.50	145.45	885,322
2019-06-05	143.00	143.00	135.70	138.00	284,744
2019-06-04	137.00	142.80	136.80	141.20	437,418
2019-06-03	148.00	148.00	137.10	139.65	335,196
2019-05-31	140.40	149.40	139.20	142.10	132,795
2019-05-30	137.10	142.20	137.10	142.10	701,466
2019-05-29	138.70	143.50	137.40	138.35	375,933
2019-05-28	130.00	146.00	130.00	144.25	445,493
2019-05-24	134.60	136.60	129.20	132.80	359,937
2019-05-23	151.50	151.70	134.20	134.50	550,132
2019-05-22	154.00	155.20	150.30	152.65	218,914
2019-05-21	154.00	154.00	146.30	147.45	221,349
2019-05-20	152.00	154.80	149.20	150.65	385,705
2019-05-17	152.00	152.20	146.70	151.75	363,006
2019-05-16	145.60	150.10	143.80	149.80	375,990
2019-05-15	138.20	147.50	137.80	145.50	340,282
2019-05-14	140.00	140.00	135.70	136.60	154,822
2019-05-13	140.00	140.00	134.70	136.35	236,203
2019-05-10	138.00	138.80	134.10	137.30	185,716
2019-05-09	134.60	138.20	131.50	132.75	348,567
2019-05-08	126.20	141.20	125.80	138.60	346,152
2019-05-07	137.00	137.00	128.00	131.65	212,948
2019-05-03	132.00	134.60	130.60	132.00	144,403

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0