Natwest Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	304.90	307.20	304.00	305.00	11,320,312
2024-05-02	304.00	305.20	302.40	303.20	74,650,848
2024-05-01	305.20	307.80	303.00	304.80	27,321,198
2024-04-30	301.40	305.30	300.60	303.50	28,958,448
2024-04-29	309.50	309.70	301.00	302.50	25,077,363
2024-04-26	296.00	308.70	295.50	307.40	57,160,131
2024-04-25	288.00	290.80	285.00	289.80	48,741,768
2024-04-24	285.00	287.40	282.00	285.90	79,759,402
2024-04-23	282.00	286.20	281.30	285.80	27,743,054
2024-04-22	280.70	281.70	278.60	279.70	24,833,855
2024-04-19	274.10	277.20	272.50	276.70	25,990,594
2024-04-18	275.40	277.60	273.40	275.40	32,713,200
2024-04-17	268.60	274.10	267.10	272.40	11,269,779
2024-04-16	270.20	271.50	267.70	268.80	31,061,115
2024-04-15	275.30	279.50	275.10	276.80	23,374,231
2024-04-12	275.10	278.00	273.50	274.50	15,761,178
2024-04-11	277.90	279.40	270.20	272.50	46,759,523
2024-04-10	278.40	279.70	275.90	278.40	38,848,285
2024-04-09	278.10	279.90	275.80	276.00	23,965,899
2024-04-08	277.80	280.60	277.80	278.30	20,389,928
2024-04-05	277.50	279.30	277.50	278.40	20,411,658
2024-04-04	274.40	281.00	273.50	280.50	49,149,707
2024-04-03	266.70	273.00	266.40	272.70	35,392,293
2024-04-02	265.10	267.90	264.00	267.10	40,082,899
2024-04-01	265.50	265.50	265.50	265.50	0
2024-03-29	265.50	265.50	265.50	265.50	0
2024-03-28	265.00	266.60	263.70	265.50	25,164,662
2024-03-27	260.30	263.10	259.60	262.80	33,338,371
2024-03-26	258.70	262.80	258.70	262.40	46,259,183
2024-03-25	261.30	261.80	257.40	260.00	30,668,834
2024-03-22	254.50	261.30	254.50	261.10	68,958,583
2024-03-21	249.80	253.80	248.00	253.40	57,791,455
2024-03-20	238.80	246.60	238.80	245.50	25,960,255
2024-03-19	239.00	240.30	237.40	240.00	26,433,731
2024-03-18	238.70	240.60	237.80	240.10	43,079,841
2024-03-15	239.90	243.50	239.80	240.20	126,100,482
2024-03-14	242.20	243.30	239.10	240.00	58,628,691
2024-03-13	254.50	255.80	250.60	252.80	45,181,416
2024-03-12	251.00	256.30	250.50	254.00	26,934,700
2024-03-11	249.70	251.20	248.20	249.90	90,593,252
2024-03-08	251.30	253.80	249.10	250.60	21,610,931
2024-03-07	252.50	253.10	249.10	250.40	46,470,252
2024-03-06	250.30	255.30	249.90	252.40	52,027,536
2024-03-05	247.00	251.10	245.70	249.80	42,944,735
2024-03-04	246.00	248.80	245.70	248.30	37,779,369
2024-03-01	239.60	247.30	239.60	246.80	30,612,858
2024-02-29	237.20	241.80	237.20	239.10	102,181,701
2024-02-28	234.50	238.40	234.50	236.50	47,421,205
2024-02-27	230.50	235.10	230.50	233.70	80,185,997
2024-02-26	231.00	232.60	229.90	231.20	20,918,316
2024-02-23	229.00	231.80	228.10	231.50	36,593,410
2024-02-22	230.00	231.60	226.60	228.10	38,369,715
2024-02-21	228.30	231.90	228.00	229.00	22,233,901
2024-02-20	225.80	228.80	224.40	228.80	34,603,702
2024-02-19	230.00	231.00	223.70	225.00	43,424,756
2024-02-16	207.00	230.30	207.00	229.50	60,513,524
2024-02-15	209.80	216.90	209.40	214.30	24,897,211
2024-02-14	204.10	210.20	203.70	209.00	16,900,609
2024-02-13	207.00	208.50	203.40	204.40	27,942,263
2024-02-12	206.90	209.60	205.40	207.70	34,178,142
2024-02-09	213.30	214.30	210.70	210.70	39,006,406
2024-02-08	217.50	219.20	215.50	215.50	13,857,010
2024-02-07	219.20	220.60	216.50	217.30	18,660,697
2024-02-06	218.40	221.00	217.90	220.00	30,013,637
2024-02-05	220.10	221.40	217.20	217.20	30,879,761
2024-02-02	222.60	223.60	220.70	220.90	13,570,319
2024-02-01	223.50	225.00	219.80	220.50	25,286,167
2024-01-31	226.90	229.10	224.60	225.20	34,533,016
2024-01-30	223.50	227.30	222.90	227.20	24,492,985
2024-01-29	223.20	224.70	222.40	222.60	17,317,649
2024-01-26	219.00	224.50	218.60	224.00	33,158,253
2024-01-25	216.70	220.00	216.00	217.90	22,726,405
2024-01-24	215.40	218.70	215.10	217.60	26,169,141
2024-01-23	215.00	215.60	213.20	213.90	27,552,571
2024-01-22	210.10	213.90	209.80	213.60	16,108,158
2024-01-19	209.00	209.30	207.00	208.00	29,318,357
2024-01-18	205.80	208.60	205.30	207.70	20,033,728
2024-01-17	204.90	207.20	203.10	205.80	20,424,785
2024-01-16	210.80	212.20	208.70	208.70	30,328,933
2024-01-15	211.50	214.30	211.00	212.20	18,616,794
2024-01-12	213.50	216.60	212.40	212.40	27,315,771
2024-01-11	215.70	217.40	211.70	211.70	59,044,144
2024-01-10	220.20	220.20	214.80	215.10	23,135,566
2024-01-09	221.10	222.70	219.90	220.90	20,016,797
2024-01-08	220.20	222.20	219.00	221.90	10,019,572
2024-01-05	218.70	221.90	217.40	220.80	9,408,865
2024-01-04	218.10	220.70	217.90	220.10	11,257,666
2024-01-03	220.20	221.90	217.70	218.80	23,258,210
2024-01-02	219.50	221.50	218.80	220.20	10,521,758
2024-01-01	219.40	219.40	219.40	219.40	0
2023-12-29	218.30	219.50	217.40	219.40	8,047,751
2023-12-28	219.40	219.80	217.00	218.10	9,626,029
2023-12-27	217.00	219.40	215.50	219.40	10,429,258
2023-12-26	216.70	216.70	216.70	216.70	0
2023-12-25	216.70	216.70	216.70	216.70	0
2023-12-22	216.10	217.20	215.50	216.70	15,800,488
2023-12-21	216.80	217.60	214.80	217.10	24,757,975
2023-12-20	222.90	224.20	215.60	218.00	39,888,345
2023-12-19	219.10	220.10	217.30	219.00	37,993,434
2023-12-18	220.30	221.70	216.60	219.50	17,777,430
2023-12-15	223.90	224.40	220.60	221.20	33,363,043
2023-12-14	218.30	225.70	218.30	222.70	42,889,871
2023-12-13	216.70	217.10	214.60	215.30	23,508,624
2023-12-12	218.10	218.80	216.20	216.70	17,489,873
2023-12-11	220.20	221.10	216.10	218.90	22,492,640
2023-12-08	219.20	222.60	218.30	220.50	28,410,296
2023-12-07	216.20	218.50	216.20	218.40	24,781,612
2023-12-06	215.90	220.50	214.10	219.40	27,174,726
2023-12-05	212.10	214.90	212.00	214.80	17,883,645
2023-12-04	211.60	215.00	211.60	213.70	20,587,033
2023-12-01	208.60	212.10	207.40	211.20	13,824,758
2023-11-30	211.70	213.20	206.20	207.90	39,254,509
2023-11-29	202.50	207.30	202.00	206.40	16,644,029
2023-11-28	202.70	204.30	202.20	203.20	13,402,478
2023-11-27	205.10	207.30	203.90	203.90	8,922,529
2023-11-24	204.60	206.60	204.20	206.00	6,490,771
2023-11-23	203.90	206.00	203.50	205.20	14,102,659
2023-11-22	206.90	208.20	202.50	204.20	21,697,178
2023-11-21	207.50	208.50	206.30	207.00	11,381,768
2023-11-20	208.80	210.20	206.70	208.10	12,480,438
2023-11-17	205.10	208.20	202.70	207.80	18,368,874
2023-11-16	204.10	204.80	200.60	200.90	13,622,069
2023-11-15	204.90	207.80	204.10	204.70	23,554,077
2023-11-14	195.50	201.30	194.85	201.00	101,073,376
2023-11-13	197.60	198.50	195.50	196.40	24,492,143
2023-11-10	199.00	200.80	197.05	197.05	28,053,507
2023-11-09	195.70	201.60	195.70	200.80	29,477,105
2023-11-08	194.35	196.20	193.05	196.10	31,296,531
2023-11-07	191.30	196.15	191.30	195.20	62,350,286
2023-11-06	187.10	191.05	187.00	189.80	26,522,944
2023-11-03	183.70	187.40	183.70	186.95	35,340,852
2023-11-02	176.95	182.35	176.95	181.80	26,198,273
2023-11-01	178.95	180.80	176.05	176.15	30,844,133
2023-10-31	177.65	181.65	177.10	178.20	44,030,275
2023-10-30	177.45	183.90	177.05	182.00	46,374,065
2023-10-27	173.00	189.55	168.30	182.00	68,566,597
2023-10-26	206.40	206.80	202.70	205.80	22,440,970
2023-10-25	207.00	208.90	204.20	206.60	34,158,634
2023-10-24	208.80	211.80	206.90	207.80	32,917,357
2023-10-23	218.30	219.20	214.70	215.30	20,877,347
2023-10-20	220.00	221.80	218.00	218.50	16,164,579
2023-10-19	226.40	226.40	222.40	222.40	18,539,933
2023-10-18	232.20	232.80	227.20	227.20	16,941,492
2023-10-17	227.90	232.00	227.90	231.80	12,352,049
2023-10-16	226.00	229.20	225.70	228.20	9,852,644
2023-10-13	229.30	230.30	222.50	225.90	20,312,453
2023-10-12	230.30	231.10	228.50	229.40	22,564,126
2023-10-11	227.00	230.20	225.60	229.20	15,872,193
2023-10-10	223.70	229.70	223.70	228.50	12,044,649
2023-10-09	222.70	224.10	219.30	221.40	16,190,547
2023-10-06	223.50	226.00	221.40	223.70	13,330,168
2023-10-05	224.80	225.30	222.00	222.50	11,558,753
2023-10-04	223.30	225.10	222.20	224.20	27,082,785
2023-10-03	226.90	229.30	225.10	225.10	13,855,662
2023-10-02	233.30	234.20	227.70	227.70	26,650,788
2023-09-29	235.90	237.00	234.20	235.70	14,463,962
2023-09-28	236.70	236.90	232.90	234.40	29,600,167
2023-09-27	237.00	241.00	236.90	237.20	15,871,908
2023-09-26	235.90	238.45	234.10	237.70	23,510,511
2023-09-25	237.20	240.20	234.00	235.90	25,920,273
2023-09-22	237.80	243.60	237.40	238.00	29,483,298
2023-09-21	239.20	243.20	238.00	239.70	32,346,257
2023-09-20	232.70	242.80	232.70	241.40	23,543,458
2023-09-19	228.80	233.20	228.60	232.10	14,457,062
2023-09-18	236.50	236.50	231.90	232.00	14,179,998
2023-09-15	238.70	239.40	234.80	236.60	46,681,316
2023-09-14	232.10	237.50	231.80	237.00	19,049,742
2023-09-13	230.80	232.80	229.90	231.30	22,895,513
2023-09-12	226.70	230.00	226.40	230.00	25,686,120
2023-09-11	225.90	228.90	224.20	226.00	12,258,734
2023-09-08	224.60	225.20	221.70	224.10	36,151,822
2023-09-07	226.30	228.40	224.60	224.70	9,204,298
2023-09-06	229.00	230.20	226.90	227.90	15,128,173
2023-09-05	231.40	233.20	229.80	230.00	14,320,553
2023-09-04	233.80	236.10	233.00	233.00	10,583,711
2023-09-01	231.10	234.00	231.00	233.30	10,542,433
2023-08-31	236.30	236.30	230.40	230.40	25,351,813
2023-08-30	234.50	238.60	234.50	235.20	30,267,111
2023-08-29	230.20	233.90	228.50	233.90	73,016,126
2023-08-28	225.80	225.80	225.80	225.80	0
2023-08-25	226.90	229.00	225.70	225.80	12,698,600
2023-08-24	226.10	227.60	224.00	225.60	6,983,555
2023-08-23	222.60	225.10	222.60	224.00	19,078,865
2023-08-22	225.00	225.60	221.80	221.90	20,252,273
2023-08-21	226.30	227.70	223.90	223.90	12,583,912
2023-08-18	225.80	227.40	224.80	226.70	12,185,767
2023-08-17	225.80	229.50	225.50	227.60	10,890,963
2023-08-16	231.00	232.10	226.00	226.40	24,362,647
2023-08-15	235.50	235.60	232.30	233.60	15,357,094
2023-08-14	235.70	236.00	234.30	235.10	17,901,528
2023-08-11	235.00	237.40	234.60	236.00	17,992,415
2023-08-10	235.00	237.10	234.60	235.50	19,140,846
2023-08-09	239.90	241.50	237.50	238.40	41,245,179
2023-08-08	238.90	240.30	234.60	237.00	36,140,587
2023-08-07	237.70	240.10	236.30	240.10	16,603,608
2023-08-04	238.00	238.80	235.00	237.40	11,889,470
2023-08-03	232.30	238.40	231.10	236.80	21,897,483
2023-08-02	233.20	236.20	232.10	233.10	22,334,020
2023-08-01	240.20	243.10	238.20	238.20	22,121,360
2023-07-31	245.00	247.10	242.20	244.30	16,831,386
2023-07-28	237.50	248.00	237.50	245.50	31,878,366
2023-07-27	242.00	242.00	237.20	239.90	47,016,881
2023-07-26	242.90	246.30	240.60	241.80	30,727,593
2023-07-25	252.70	253.20	250.40	251.20	8,966,261
2023-07-24	249.20	253.70	248.60	252.50	17,420,999
2023-07-21	256.40	257.50	251.40	251.40	12,833,610
2023-07-20	261.90	262.90	256.90	256.90	23,362,962
2023-07-19	255.50	261.10	254.20	260.50	30,763,164
2023-07-18	246.60	250.80	245.90	250.70	11,171,044
2023-07-17	241.90	247.60	240.70	246.60	13,951,501
2023-07-14	244.90	246.80	243.00	243.00	22,908,910
2023-07-13	242.80	248.20	239.60	245.50	16,649,681
2023-07-12	236.10	244.30	235.90	243.60	13,451,439
2023-07-11	233.20	235.30	231.70	235.20	29,552,819
2023-07-10	231.80	234.40	230.40	233.20	20,871,617
2023-07-07	231.10	233.70	229.70	232.60	33,778,257
2023-07-06	235.60	236.20	230.40	232.70	15,707,815
2023-07-05	240.00	243.10	237.50	238.40	30,288,795
2023-07-04	245.50	246.80	241.80	241.90	26,306,880
2023-07-03	241.80	246.00	241.80	245.70	31,382,313
2023-06-30	236.50	242.10	236.20	240.80	33,402,739
2023-06-29	234.50	236.30	233.30	235.30	18,968,314
2023-06-28	231.30	236.10	231.10	234.00	26,663,126
2023-06-27	230.10	233.60	228.40	230.90	16,771,467
2023-06-26	229.30	231.60	225.70	231.60	39,998,602
2023-06-23	230.00	230.80	226.10	229.20	24,968,420
2023-06-22	233.00	235.40	230.30	231.50	48,032,270
2023-06-21	237.00	243.20	235.10	235.60	29,581,998
2023-06-20	252.50	254.10	244.90	245.30	25,400,281
2023-06-19	254.10	256.80	252.40	252.70	11,664,863
2023-06-16	256.50	258.60	255.10	255.10	52,964,902
2023-06-15	264.30	265.60	256.00	256.20	30,929,352
2023-06-14	264.60	266.80	262.90	265.40	16,737,612
2023-06-13	262.00	264.30	260.10	264.30	30,231,493
2023-06-12	262.60	262.70	260.20	260.90	28,711,764
2023-06-09	261.90	264.40	260.30	261.00	32,699,638
2023-06-08	263.10	263.60	259.40	261.00	53,356,919
2023-06-07	263.10	263.10	257.80	260.10	26,527,704
2023-06-06	256.80	260.70	255.90	260.70	33,947,276
2023-06-05	265.40	266.40	256.90	258.50	37,477,698
2023-06-02	265.00	265.70	262.20	265.00	24,475,955
2023-06-01	260.40	264.80	258.20	263.40	22,709,156
2023-05-31	264.70	265.80	259.50	259.60	80,876,800
2023-05-30	267.60	269.00	264.80	265.30	14,927,082
2023-05-29	267.50	267.50	267.50	267.50	0
2023-05-26	269.30	270.00	265.40	267.50	38,022,337
2023-05-25	268.60	270.40	266.10	268.30	35,915,312
2023-05-24	272.70	272.80	268.10	268.10	16,494,085
2023-05-23	271.80	275.50	270.70	274.00	15,686,130
2023-05-22	270.00	272.30	269.00	271.60	12,829,699
2023-05-19	268.20	269.60	267.00	268.40	10,556,115
2023-05-18	268.30	270.10	267.60	267.90	17,401,701
2023-05-17	262.80	267.00	262.30	266.40	16,927,111
2023-05-16	265.00	266.10	262.70	264.00	11,239,968
2023-05-15	261.80	265.10	261.80	264.90	12,226,572
2023-05-12	261.30	262.30	260.00	261.30	15,716,627
2023-05-11	261.20	262.80	255.30	259.90	27,398,814
2023-05-10	263.80	265.30	259.60	260.60	20,571,611
2023-05-09	261.20	264.60	260.40	261.80	32,296,371
2023-05-08	259.30	259.30	259.30	259.30	0
2023-05-05	253.00	260.20	253.00	259.30	24,492,254
2023-05-04	254.20	257.60	250.50	252.40	31,502,586
2023-05-03	256.70	259.70	253.80	255.10	49,947,073
2023-05-02	260.50	265.40	257.70	257.70	29,700,788
2023-05-01	262.00	262.00	262.00	262.00	0
2023-04-28	260.00	263.90	252.80	262.00	59,582,714
2023-04-27	272.40	275.10	271.50	272.20	20,938,490
2023-04-26	265.60	272.40	264.00	272.40	24,625,023
2023-04-25	273.60	273.60	266.90	267.60	17,666,545
2023-04-24	272.60	275.50	271.10	274.20	16,649,652
2023-04-21	275.20	275.80	272.50	272.50	16,464,237
2023-04-20	275.10	276.70	272.50	273.50	19,964,379
2023-04-19	272.10	274.50	271.00	273.70	21,253,955
2023-04-18	274.70	275.90	273.10	273.40	14,317,811
2023-04-17	277.10	277.10	271.00	271.30	18,074,231
2023-04-14	273.50	276.40	271.70	275.80	12,492,528
2023-04-13	270.90	273.00	269.80	272.00	14,409,157
2023-04-12	269.90	273.00	269.60	270.60	13,402,989
2023-04-11	267.60	271.40	267.50	268.30	14,406,353
2023-04-10	266.50	266.50	266.50	266.50	0
2023-04-07	266.50	266.50	266.50	266.50	0
2023-04-06	264.30	267.00	262.70	266.50	15,817,258
2023-04-05	264.40	264.70	261.50	262.30	15,448,150
2023-04-04	266.20	267.80	263.00	263.00	30,179,957
2023-04-03	264.90	268.30	262.90	264.20	18,755,053
2023-03-31	263.80	264.70	261.80	263.60	17,327,336
2023-03-30	266.70	268.00	264.00	265.40	19,487,712
2023-03-29	262.60	265.80	261.70	264.20	19,704,725
2023-03-28	264.20	265.30	258.60	261.10	32,363,454
2023-03-27	262.60	264.40	257.60	259.70	20,388,142
2023-03-24	266.70	266.70	251.50	258.50	37,315,546
2023-03-23	268.70	273.90	267.40	268.10	31,634,182
2023-03-22	271.60	280.20	269.20	269.20	64,768,839
2023-03-21	261.20	276.70	261.20	272.40	37,201,718
2023-03-20	249.30	259.80	237.20	257.80	37,174,684
2023-03-17	262.30	266.20	254.20	258.00	98,289,540
2023-03-16	257.10	263.50	255.90	261.60	39,437,950
2023-03-15	276.00	277.50	260.80	261.80	32,821,991
2023-03-14	272.30	279.80	269.00	277.60	25,086,245
2023-03-13	286.10	288.10	269.60	272.20	38,323,111
2023-03-10	281.00	286.00	279.40	286.00	36,547,407
2023-03-09	292.00	294.10	289.90	293.30	25,134,236
2023-03-08	286.90	293.30	286.60	292.00	10,976,054
2023-03-07	291.50	293.00	286.80	288.40	31,648,273
2023-03-06	294.90	295.50	289.10	291.30	27,856,781
2023-03-03	293.00	296.10	293.00	294.20	22,338,322
2023-03-02	292.80	295.00	291.10	292.50	40,373,099
2023-03-01	291.60	295.10	291.40	293.70	38,818,882
2023-02-28	287.10	294.80	286.20	292.30	39,613,338
2023-02-27	283.00	288.30	281.30	288.10	14,614,472
2023-02-24	285.20	286.00	279.90	281.50	17,280,085
2023-02-23	284.00	289.60	284.00	285.00	35,944,627
2023-02-22	278.00	283.80	276.90	283.60	43,988,537
2023-02-21	281.60	282.60	277.30	279.60	53,831,230
2023-02-20	282.00	286.10	280.10	283.40	54,884,348
2023-02-17	282.10	288.50	276.50	284.60	122,251,798
2023-02-16	302.10	306.60	301.00	305.60	23,301,275
2023-02-15	298.00	301.90	293.90	300.80	20,540,346
2023-02-14	305.00	307.10	303.30	305.00	19,034,498
2023-02-13	305.70	306.70	303.30	303.80	14,339,698
2023-02-10	304.60	304.90	302.50	304.50	21,664,421
2023-02-09	305.30	308.60	305.20	306.40	48,027,413
2023-02-08	305.50	307.00	302.80	305.30	26,920,530
2023-02-07	302.50	304.30	300.30	304.00	13,297,620
2023-02-06	299.10	304.50	299.10	300.20	18,201,277
2023-02-03	309.80	309.80	301.70	306.20	17,349,621
2023-02-02	308.50	313.10	308.30	309.90	17,283,110
2023-02-01	308.50	310.00	305.00	308.40	14,217,847
2023-01-31	308.10	309.60	306.30	308.00	22,127,719
2023-01-30	306.10	309.20	303.40	308.60	22,966,583
2023-01-27	305.50	309.20	305.00	308.50	13,230,929
2023-01-26	304.20	305.50	301.60	304.90	19,294,574
2023-01-25	298.00	302.00	298.00	302.00	12,208,877
2023-01-24	298.00	299.40	295.50	298.70	8,430,559
2023-01-23	297.00	298.20	296.10	296.80	12,253,407
2023-01-20	294.90	296.30	294.50	295.50	14,870,611
2023-01-19	295.80	297.30	292.30	292.80	15,168,964
2023-01-18	298.30	299.50	295.90	298.80	13,501,630
2023-01-17	295.00	300.30	294.90	298.70	23,357,481
2023-01-16	294.00	297.30	292.50	296.50	11,041,783
2023-01-13	288.20	295.40	288.00	295.00	37,880,946
2023-01-12	281.30	288.30	280.00	287.50	19,901,298
2023-01-11	276.20	280.80	274.10	280.10	31,054,477
2023-01-10	275.60	278.00	274.20	275.40	19,104,983
2023-01-09	280.10	280.50	274.60	277.80	23,459,453
2023-01-06	279.00	280.00	277.20	279.90	15,052,715
2023-01-05	272.70	280.30	270.60	279.50	15,558,771
2023-01-04	272.50	274.60	270.70	274.60	12,607,134
2023-01-03	266.60	273.40	265.70	271.10	25,476,392
2023-01-02	265.20	265.20	265.20	265.20	0
2022-12-30	267.30	267.80	265.20	265.20	3,289,464
2022-12-29	267.30	268.70	265.60	267.90	7,921,720
2022-12-28	266.40	269.30	265.30	267.50	8,234,803
2022-12-27	264.50	264.50	264.50	264.50	0
2022-12-26	264.50	264.50	264.50	264.50	0
2022-12-23	264.60	265.80	263.50	264.50	3,058,760
2022-12-22	265.10	266.70	263.70	264.60	8,391,799
2022-12-21	262.60	265.70	261.30	265.20	12,698,607
2022-12-20	258.00	263.20	257.60	262.20	8,639,529
2022-12-19	259.30	259.80	255.00	259.30	11,716,550
2022-12-16	258.50	260.70	256.00	259.00	24,900,026
2022-12-15	264.10	264.30	258.40	258.50	10,224,323
2022-12-14	263.60	265.20	262.80	264.40	10,177,220
2022-12-13	261.60	266.30	260.00	263.50	14,895,717
2022-12-12	262.50	263.90	258.50	260.30	12,825,413
2022-12-09	259.80	263.80	259.80	263.70	11,568,335
2022-12-08	258.80	260.90	258.00	259.00	10,869,570
2022-12-07	259.70	261.90	257.90	258.30	10,777,082
2022-12-06	258.50	261.30	256.50	260.60	22,491,649
2022-12-05	261.10	263.20	259.90	259.90	15,716,670
2022-12-02	256.70	262.30	256.00	261.90	23,754,596
2022-12-01	262.20	262.80	257.40	257.40	13,611,093
2022-11-30	262.10	264.40	260.30	261.90	26,262,386
2022-11-29	254.60	261.40	254.20	260.50	14,477,441
2022-11-28	255.00	256.70	253.20	254.60	11,250,292
2022-11-25	259.00	259.30	253.50	256.00	31,537,929
2022-11-24	255.20	259.60	255.10	258.70	17,745,336
2022-11-23	254.60	255.10	253.50	254.30	5,495,834
2022-11-22	256.70	257.60	254.10	254.60	14,365,644
2022-11-21	258.50	259.40	255.20	255.60	14,390,153
2022-11-18	254.30	259.70	253.30	258.10	20,312,936
2022-11-17	247.90	253.30	246.20	253.00	18,852,422
2022-11-16	250.10	250.60	246.90	246.90	47,023,593
2022-11-15	249.70	252.00	248.80	250.50	16,999,690
2022-11-14	249.80	251.60	246.10	249.30	8,788,408
2022-11-11	239.90	250.70	239.50	249.60	43,066,022
2022-11-10	237.00	240.70	236.40	240.00	12,043,728
2022-11-09	239.80	239.90	236.10	237.00	8,682,357
2022-11-08	238.00	241.80	236.70	239.80	14,085,906
2022-11-07	235.80	241.00	235.40	238.40	10,921,839
2022-11-04	233.40	239.50	231.00	238.00	28,427,351
2022-11-03	234.30	237.30	230.00	231.80	16,891,977
2022-11-02	239.50	240.70	235.00	235.80	14,922,998
2022-11-01	237.90	239.10	233.90	238.50	49,742,227
2022-10-31	229.00	236.50	229.00	234.80	30,126,498
2022-10-28	230.00	233.70	223.80	224.90	46,825,555
2022-10-27	243.00	247.70	240.00	247.70	29,586,971
2022-10-26	245.00	246.70	242.50	244.60	53,221,912
2022-10-25	241.60	244.40	235.80	244.40	13,557,870
2022-10-24	236.20	242.70	236.00	240.50	19,356,067
2022-10-21	235.80	236.80	230.50	235.10	14,682,685
2022-10-20	229.00	239.30	228.30	235.00	18,777,423
2022-10-19	231.40	234.10	228.10	231.10	21,079,830
2022-10-18	237.20	242.20	235.50	236.70	21,745,870
2022-10-17	226.80	235.50	224.80	233.30	21,739,585
2022-10-14	229.90	238.80	227.20	228.00	32,150,780
2022-10-13	211.50	230.30	210.90	228.70	46,321,919
2022-10-12	220.00	220.40	211.20	212.40	28,431,288
2022-10-11	225.90	225.90	221.20	221.60	25,727,029
2022-10-10	227.60	230.20	226.10	227.60	13,383,095
2022-10-07	229.60	232.00	227.60	229.50	18,330,893
2022-10-06	229.70	231.50	227.60	229.60	12,958,351
2022-10-05	232.00	233.90	227.30	228.90	17,192,144
2022-10-04	227.40	233.50	226.60	232.30	21,533,227
2022-10-03	224.30	227.00	220.90	227.00	24,249,578
2022-09-30	220.00	228.70	220.00	225.90	31,348,513
2022-09-29	225.00	225.80	216.30	221.10	25,805,113
2022-09-28	228.70	230.80	220.90	226.60	34,309,679
2022-09-27	230.90	236.90	230.10	232.20	26,622,279
2022-09-26	238.60	239.10	231.00	233.70	47,893,685
2022-09-23	256.10	257.20	241.50	242.40	51,082,218
2022-09-22	260.40	265.10	256.60	258.00	37,093,483
2022-09-21	267.00	271.30	258.50	264.10	66,958,702
2022-09-20	274.50	275.90	267.30	269.30	26,162,811
2022-09-19	272.90	272.90	272.90	272.90	0
2022-09-16	272.60	275.30	271.90	272.90	33,494,033
2022-09-15	272.60	275.80	272.40	274.20	21,248,362
2022-09-14	268.30	270.10	266.70	269.70	21,787,368
2022-09-13	269.10	272.10	267.30	269.70	23,595,291
2022-09-12	263.20	269.60	261.90	269.50	19,726,766
2022-09-09	254.90	261.40	254.20	260.80	26,629,501
2022-09-08	254.90	257.50	253.90	254.40	33,619,677
2022-09-07	253.60	255.80	251.20	253.40	27,382,312
2022-09-06	251.60	257.70	250.60	255.00	27,301,103
2022-09-05	247.90	250.40	246.20	250.40	20,125,297
2022-09-02	244.00	251.90	240.30	251.60	14,782,903
2022-09-01	245.80	247.10	242.45	242.90	24,288,726
2022-08-31	250.90	251.30	244.75	246.45	42,093,177
2022-08-30	250.00	257.95	247.25	249.00	23,551,471
2022-08-29	250.90	250.90	250.90	250.90	0
2022-08-26	254.20	255.10	250.10	250.90	11,823,298
2022-08-25	255.10	256.00	251.30	252.90	17,107,822
2022-08-24	259.60	260.60	255.00	256.80	12,890,568
2022-08-23	258.40	261.60	258.00	260.00	23,299,010
2022-08-22	260.20	260.70	257.10	259.60	11,580,075
2022-08-19	262.50	263.40	260.30	261.80	28,353,123
2022-08-18	263.20	263.80	260.80	263.20	8,061,208
2022-08-17	262.90	264.10	261.10	262.80	13,284,190
2022-08-16	261.10	262.10	259.40	261.00	10,788,263
2022-08-15	261.70	261.70	259.10	260.70	8,545,740
2022-08-12	257.90	262.50	257.00	261.70	14,069,498
2022-08-11	257.00	257.80	255.20	256.60	10,064,610
2022-08-10	255.50	257.60	254.60	257.20	12,114,623
2022-08-09	252.20	255.70	252.20	254.40	31,316,783
2022-08-08	255.10	256.30	252.30	254.10	7,648,627
2022-08-05	249.70	254.10	249.40	253.20	19,126,843
2022-08-04	251.60	253.30	247.70	250.00	26,832,396
2022-08-03	251.30	251.30	246.20	250.20	29,089,714
2022-08-02	252.00	254.20	251.20	251.20	31,945,003
2022-08-01	250.00	255.70	250.00	251.70	29,250,468
2022-07-29	250.00	251.90	243.70	248.60	48,436,543
2022-07-28	234.90	234.90	229.20	230.00	13,272,555
2022-07-27	232.20	237.00	231.80	233.50	33,092,922
2022-07-26	232.40	233.60	228.10	229.40	13,295,372
2022-07-25	224.60	231.50	224.50	230.20	13,917,467
2022-07-22	226.70	228.20	224.20	225.10	6,648,324
2022-07-21	226.50	228.80	222.70	227.10	18,499,953
2022-07-20	230.00	230.00	223.80	225.60	8,976,613
2022-07-19	221.00	228.30	220.60	228.00	12,626,052
2022-07-18	218.70	222.10	218.30	221.00	11,715,048
2022-07-15	211.50	217.60	211.10	216.50	14,745,426
2022-07-14	215.50	216.90	210.20	210.70	16,880,279
2022-07-13	218.90	220.50	215.40	215.90	16,540,174
2022-07-12	217.30	220.00	215.00	219.90	11,900,499
2022-07-11	215.50	220.20	215.30	218.90	13,461,820
2022-07-08	216.70	219.90	215.40	218.80	13,235,628
2022-07-07	214.90	220.30	214.80	218.30	17,051,635
2022-07-06	216.10	217.80	211.20	211.20	25,082,270
2022-07-05	222.30	222.90	212.90	212.90	37,784,289
2022-07-04	218.90	222.60	218.20	222.00	10,361,862
2022-07-01	218.00	222.70	217.20	218.20	17,060,883
2022-06-30	220.90	220.90	214.50	218.30	24,825,716
2022-06-29	221.90	224.20	220.90	221.20	26,245,032
2022-06-28	222.70	226.10	220.70	223.90	19,945,640
2022-06-27	221.70	223.70	220.40	221.40	14,049,788
2022-06-24	220.30	222.80	217.50	221.50	19,737,578
2022-06-23	226.50	227.00	218.70	219.10	25,563,162
2022-06-22	226.60	231.00	223.40	228.00	34,962,272
2022-06-21	220.60	224.90	219.60	221.30	29,738,067
2022-06-20	217.50	222.50	215.50	220.70	22,004,381
2022-06-17	217.60	221.00	215.00	216.60	69,121,184
2022-06-16	225.00	225.80	215.30	215.30	32,996,041
2022-06-15	223.30	230.40	223.30	226.10	29,115,264
2022-06-14	220.90	225.00	220.00	221.40	39,622,558
2022-06-13	220.90	221.70	217.30	219.00	38,515,543
2022-06-10	229.00	229.50	221.60	221.60	35,355,019
2022-06-09	229.20	233.50	228.30	228.30	20,297,125
2022-06-08	228.00	230.20	227.50	229.90	21,776,500
2022-06-07	229.80	230.60	227.90	228.00	31,631,626
2022-06-06	228.80	233.10	228.60	230.40	24,230,771
2022-06-03	226.70	226.70	226.70	226.70	0
2022-06-02	226.70	226.70	226.70	226.70	0
2022-06-01	230.70	232.00	226.50	226.70	14,795,536
2022-05-31	228.90	230.70	226.70	228.20	27,705,578
2022-05-30	228.10	231.70	228.10	228.90	11,737,274
2022-05-27	223.70	229.40	223.70	227.20	17,021,789
2022-05-26	218.90	224.80	218.60	223.50	16,806,687
2022-05-25	219.20	220.40	216.40	219.10	10,860,290
2022-05-24	215.50	218.40	214.20	216.50	15,346,339
2022-05-23	213.50	217.00	212.30	217.00	22,416,053
2022-05-20	212.50	213.00	209.50	210.30	14,799,494
2022-05-19	209.90	212.00	207.30	209.10	29,069,969
2022-05-18	214.10	215.20	211.60	211.60	13,520,272
2022-05-17	211.60	214.60	211.30	212.80	17,440,580
2022-05-16	208.80	210.70	207.80	210.10	13,891,608
2022-05-13	208.40	211.20	208.20	210.00	24,107,458
2022-05-12	201.90	208.80	200.40	207.70	26,271,330
2022-05-11	205.10	206.80	202.20	205.50	33,168,832
2022-05-10	205.00	208.20	203.60	203.60	16,978,555
2022-05-09	209.00	210.10	204.10	204.10	25,492,142
2022-05-06	210.00	211.10	206.90	209.50	20,789,447
2022-05-05	223.50	223.70	209.70	210.20	42,665,849
2022-05-04	222.40	222.50	219.80	220.00	16,522,517
2022-05-03	220.90	222.40	217.70	221.70	21,505,105
2022-05-02	218.00	218.00	218.00	218.00	0
2022-04-29	227.70	227.70	209.50	218.00	37,128,076
2022-04-28	224.20	226.40	222.00	222.90	15,438,499
2022-04-27	220.10	225.10	219.80	221.70	20,043,384
2022-04-26	224.00	225.30	219.70	220.30	25,314,563
2022-04-25	218.50	221.30	217.30	218.20	16,916,996
2022-04-22	223.50	227.20	221.90	222.70	15,383,933
2022-04-21	226.30	227.90	224.50	226.40	21,470,443
2022-04-20	221.90	226.90	221.20	225.90	13,390,882
2022-04-19	220.30	222.40	218.80	220.40	14,030,856
2022-04-18	219.00	219.00	219.00	219.00	0
2022-04-15	219.00	219.00	219.00	219.00	0
2022-04-14	217.50	219.60	216.40	219.00	10,616,830
2022-04-13	215.60	218.80	215.60	217.40	10,982,785
2022-04-12	217.10	219.70	214.80	216.00	14,294,027
2022-04-11	217.30	220.70	216.90	219.00	18,679,006
2022-04-08	215.00	218.00	214.70	216.40	10,075,721
2022-04-07	211.10	215.70	210.60	212.40	26,895,955
2022-04-06	213.70	215.20	207.70	210.70	27,500,757
2022-04-05	216.40	217.30	212.60	213.60	29,806,647
2022-04-04	216.70	217.60	213.00	215.20	21,672,608
2022-04-01	216.50	219.70	215.50	217.90	13,575,806
2022-03-31	221.80	223.20	215.80	215.90	28,259,379
2022-03-30	224.50	224.70	219.20	219.30	23,137,606
2022-03-29	220.00	226.30	217.80	225.00	16,028,811
2022-03-28	222.90	225.90	219.80	219.80	46,136,107
2022-03-25	223.60	225.30	220.50	220.50	29,225,063
2022-03-24	216.90	226.20	216.90	224.20	35,704,297
2022-03-23	222.60	224.90	220.30	220.30	29,652,699
2022-03-22	217.40	223.80	217.40	222.50	29,729,785
2022-03-21	214.40	218.60	214.20	215.80	33,105,965
2022-03-18	213.20	215.40	211.20	214.20	48,406,704
2022-03-17	221.00	221.00	208.40	212.70	48,146,462
2022-03-16	220.00	222.40	218.90	221.40	67,834,445
2022-03-15	215.20	218.50	212.00	215.30	21,899,373
2022-03-14	211.80	218.40	210.60	217.80	30,786,998
2022-03-11	208.70	213.20	205.70	208.30	32,329,526
2022-03-10	210.70	211.10	204.30	205.40	25,610,954
2022-03-09	207.40	210.60	202.80	209.40	29,460,987
2022-03-08	190.70	203.20	189.45	197.45	33,480,380
2022-03-07	196.35	197.25	182.85	192.85	56,399,628
2022-03-04	213.00	214.60	202.50	202.50	43,858,456
2022-03-03	220.70	223.30	213.70	214.80	26,702,741
2022-03-02	214.20	220.80	213.50	220.00	31,157,245
2022-03-01	227.40	231.40	216.50	216.50	30,145,357
2022-02-28	228.70	229.70	223.80	229.70	40,275,501
2022-02-25	230.00	236.80	226.60	235.70	32,128,777
2022-02-24	225.10	233.40	225.10	225.90	49,681,622
2022-02-23	240.60	242.90	237.20	239.00	24,907,491
2022-02-22	233.10	242.00	230.20	238.80	42,664,185
2022-02-21	234.80	241.00	233.60	237.40	37,002,201
2022-02-18	233.20	240.20	229.90	234.50	44,350,772
2022-02-17	243.20	244.60	237.50	240.30	25,657,780
2022-02-16	247.30	249.30	242.50	243.40	42,688,200
2022-02-15	241.50	247.00	239.50	246.30	16,395,578
2022-02-14	245.70	248.20	239.90	242.60	23,977,499
2022-02-11	251.30	253.30	248.20	253.00	21,024,484
2022-02-10	252.50	254.40	250.90	253.50	25,604,587
2022-02-09	249.90	251.90	245.80	251.70	17,408,064
2022-02-08	248.20	249.90	246.50	247.20	14,247,324
2022-02-07	248.10	249.00	244.80	247.20	22,689,979
2022-02-04	254.50	255.20	244.60	246.00	18,972,663
2022-02-03	253.20	258.10	246.30	252.60	27,039,974
2022-02-02	248.40	253.00	246.70	252.90	19,015,484
2022-02-01	244.60	246.70	243.80	246.50	21,913,168
2022-01-31	244.10	244.50	241.50	242.40	16,170,660
2022-01-28	246.50	247.10	241.50	242.50	27,587,233
2022-01-27	243.50	251.00	242.30	245.80	24,099,375
2022-01-26	239.90	247.00	239.10	244.20	31,429,563
2022-01-25	233.90	238.80	232.40	237.80	26,533,086
2022-01-24	239.00	239.40	228.80	229.90	26,739,019
2022-01-21	241.40	243.50	237.80	240.00	15,945,680
2022-01-20	248.40	249.10	243.10	244.10	42,840,991
2022-01-19	250.90	252.20	248.50	249.60	41,782,670
2022-01-18	252.00	254.30	250.30	251.30	20,364,980
2022-01-17	251.00	253.70	249.80	253.40	17,889,889
2022-01-14	247.00	251.10	246.50	249.50	18,506,206
2022-01-13	243.50	248.60	242.50	248.20	21,298,085
2022-01-12	244.20	245.70	242.80	243.80	19,613,549
2022-01-11	244.90	246.90	243.80	245.60	34,415,929
2022-01-10	247.70	249.60	246.40	247.00	22,866,981
2022-01-07	244.20	247.30	241.60	246.50	28,071,904
2022-01-06	235.40	243.60	234.20	243.60	35,435,228
2022-01-05	234.50	239.20	233.50	237.40	29,552,665
2022-01-04	226.00	235.50	226.00	234.90	28,385,654
2022-01-03	225.70	225.70	225.70	225.70	0
2021-12-31	224.00	225.70	224.00	225.70	4,509,948
2021-12-30	227.00	227.50	225.90	226.10	7,048,568
2021-12-29	227.60	228.50	226.50	227.70	7,546,316
2021-12-28	226.30	226.30	226.30	226.30	0
2021-12-27	226.30	226.30	226.30	226.30	0
2021-12-24	225.30	227.70	224.90	226.30	1,622,658
2021-12-23	225.20	227.70	224.30	226.50	14,444,032
2021-12-22	223.50	225.20	221.80	224.70	17,950,109
2021-12-21	219.40	223.00	218.50	223.00	16,882,565
2021-12-20	215.30	218.60	213.70	217.30	21,662,257
2021-12-17	222.10	224.60	218.70	219.40	42,579,928
2021-12-16	219.80	227.20	216.80	223.60	45,759,272
2021-12-15	218.00	222.60	217.40	217.40	28,038,039
2021-12-14	215.20	218.50	214.80	218.20	16,845,290
2021-12-13	217.00	217.30	213.50	214.40	18,602,149
2021-12-10	217.90	219.50	215.80	216.00	10,584,255
2021-12-09	220.40	221.10	217.70	219.10	23,935,919
2021-12-08	222.20	224.30	218.20	221.60	22,081,863
2021-12-07	221.10	222.50	218.60	222.10	26,374,833
2021-12-06	218.00	219.60	215.90	216.60	17,865,532
2021-12-03	220.00	221.30	215.50	216.80	22,755,062
2021-12-02	212.30	217.70	212.30	217.30	21,126,861
2021-12-01	214.00	217.30	212.90	215.60	12,839,875
2021-11-30	208.50	214.70	207.60	212.60	31,765,650
2021-11-29	208.50	214.80	208.50	210.40	21,736,768
2021-11-26	215.10	215.10	208.10	208.20	29,675,151
2021-11-25	223.70	225.10	222.30	225.00	5,329,080
2021-11-24	222.70	225.40	222.10	223.40	10,634,377
2021-11-23	221.70	224.60	221.20	222.40	10,789,022
2021-11-22	222.10	225.20	221.60	223.70	12,525,675
2021-11-19	224.60	225.60	216.60	220.60	17,681,067
2021-11-18	224.00	225.10	221.50	222.90	9,728,002
2021-11-17	223.90	227.70	223.80	224.30	23,247,808
2021-11-16	220.40	223.60	219.90	223.40	40,637,861
2021-11-15	216.60	221.00	216.30	219.60	11,697,952
2021-11-12	220.80	221.60	218.10	218.70	23,875,221
2021-11-11	216.30	220.50	216.30	220.50	22,155,248
2021-11-10	213.80	216.00	213.00	215.30	26,513,319
2021-11-09	216.50	217.20	213.10	214.00	17,498,582
2021-11-08	216.00	219.50	214.80	217.40	19,264,199
2021-11-05	211.50	217.30	209.20	216.80	39,466,385
2021-11-04	226.70	227.60	212.30	212.30	37,249,708
2021-11-03	222.80	224.90	220.70	224.90	22,558,383
2021-11-02	225.00	225.50	221.40	223.40	15,786,836
2021-11-01	220.90	226.50	220.10	224.50	26,421,008
2021-10-29	228.90	229.00	218.50	221.10	40,117,853
2021-10-28	231.90	234.10	229.70	231.40	22,250,717
2021-10-27	234.20	235.00	232.40	233.00	17,376,921
2021-10-26	231.50	234.60	231.00	234.30	23,567,674
2021-10-25	231.40	233.30	230.30	232.00	12,891,018
2021-10-22	229.00	231.50	227.60	230.30	10,513,077
2021-10-21	232.40	232.40	227.70	228.50	15,429,428
2021-10-20	233.90	234.10	232.10	232.50	11,986,181
2021-10-19	233.10	233.90	232.20	233.60	12,295,576
2021-10-18	234.30	235.00	232.20	233.20	16,830,049
2021-10-15	230.90	234.10	230.30	233.90	17,045,939
2021-10-14	230.30	230.90	228.90	229.50	14,980,231
2021-10-13	230.00	230.60	225.70	228.30	24,918,663
2021-10-12	227.90	230.10	227.10	229.80	19,772,690
2021-10-11	225.70	233.90	225.00	231.00	25,355,729
2021-10-08	224.00	226.50	223.10	226.20	21,987,129
2021-10-07	230.10	230.50	225.00	225.00	19,004,382
2021-10-06	227.70	230.10	227.60	228.10	27,844,096
2021-10-05	225.50	229.90	224.40	229.80	37,825,837
2021-10-04	222.70	226.30	220.90	223.00	14,735,258
2021-10-01	221.50	224.00	220.40	222.90	23,704,751
2021-09-30	226.20	227.00	223.40	224.90	24,755,246
2021-09-29	220.80	225.50	220.80	224.50	16,619,747
2021-09-28	220.80	223.50	218.40	221.10	16,788,858
2021-09-27	219.40	221.20	218.80	220.70	11,179,002
2021-09-24	217.40	219.60	214.30	217.60	14,111,782
2021-09-23	215.00	217.70	213.40	217.30	22,988,141
2021-09-22	209.00	214.10	209.00	213.60	14,219,802
2021-09-21	208.40	210.60	206.80	206.80	19,211,419
2021-09-20	210.00	210.40	205.50	207.50	20,447,410
2021-09-17	213.70	215.80	211.50	213.00	42,011,228
2021-09-16	211.00	214.10	211.00	212.00	13,137,759
2021-09-15	207.00	211.40	207.00	210.30	23,154,395
2021-09-14	209.60	211.20	208.00	208.10	18,900,172
2021-09-13	208.20	211.10	208.10	210.20	13,194,062
2021-09-10	209.90	210.40	205.80	207.10	28,161,625
2021-09-09	208.00	210.10	206.80	208.90	23,184,963
2021-09-08	212.10	212.30	209.30	210.30	18,364,970
2021-09-07	214.90	215.60	213.40	213.60	10,320,156
2021-09-06	214.60	216.00	214.30	215.20	5,276,107
2021-09-03	214.20	215.30	212.60	214.00	16,553,880
2021-09-02	212.50	214.00	212.00	214.00	16,246,190
2021-09-01	214.60	215.60	211.80	212.70	23,591,390
2021-08-31	213.10	216.40	213.10	213.10	109,994,910
2021-08-30	218.70	218.70	218.70	218.70	0
2021-08-27	218.90	219.20	217.20	218.70	13,331,064
2021-08-26	215.40	219.70	214.60	217.50	15,750,490
2021-08-25	213.10	215.90	212.20	215.80	15,134,963
2021-08-24	213.60	213.60	210.10	213.20	35,890,416
2021-08-23	214.60	215.40	211.70	212.80	11,159,460
2021-08-20	211.80	213.60	210.40	212.80	13,413,303
2021-08-19	209.70	214.10	209.20	211.70	19,091,116
2021-08-18	214.00	214.40	211.30	213.70	16,253,237
2021-08-17	215.70	216.40	213.50	214.50	19,201,894
2021-08-16	216.90	221.00	216.50	217.50	22,264,484
2021-08-13	219.50	222.20	219.40	219.50	20,570,920
2021-08-12	216.20	221.80	216.10	219.40	24,240,146
2021-08-11	217.90	221.30	217.50	220.10	11,417,110
2021-08-10	217.00	217.40	214.70	217.20	17,337,310
2021-08-09	214.80	217.60	213.90	217.00	9,997,166
2021-08-06	210.40	215.70	209.70	215.70	13,543,522
2021-08-05	205.90	211.50	205.70	211.00	20,765,565
2021-08-04	208.30	210.50	206.50	210.40	15,577,678
2021-08-03	205.40	209.90	205.30	207.40	34,543,369
2021-08-02	204.70	208.20	203.70	204.50	19,147,933
2021-07-30	204.10	205.90	198.30	202.40	19,274,027
2021-07-29	203.30	205.90	201.70	204.90	14,874,480
2021-07-28	201.90	204.70	200.90	201.50	11,041,546
2021-07-27	200.50	201.90	196.45	201.60	12,228,152
2021-07-26	196.95	202.00	194.75	201.70	36,721,229
2021-07-23	195.60	201.30	194.95	199.10	14,181,707
2021-07-22	196.80	199.85	193.55	194.20	22,384,578
2021-07-21	193.40	200.20	192.10	199.55	14,886,200
2021-07-20	192.70	194.55	187.25	192.85	26,818,910
2021-07-19	197.00	198.70	190.55	192.15	16,913,993
2021-07-16	205.70	205.90	199.40	199.80	12,786,198
2021-07-15	204.00	205.30	202.00	204.60	12,042,372
2021-07-14	201.40	207.60	201.40	204.70	24,357,988
2021-07-13	209.90	213.80	201.00	201.40	20,221,546
2021-07-12	202.40	206.80	199.80	206.80	11,995,220
2021-07-09	197.00	202.60	196.70	202.40	14,394,036
2021-07-08	199.75	200.10	194.70	196.35	15,380,557
2021-07-07	202.50	205.20	200.40	202.50	7,522,445
2021-07-06	208.40	209.80	201.40	202.00	16,125,400
2021-07-05	202.60	207.00	202.20	206.90	6,555,196
2021-07-02	207.20	208.10	202.40	202.40	8,665,627
2021-07-01	204.60	207.70	204.00	206.90	10,130,792
2021-06-30	203.60	204.60	200.80	203.20	10,155,922
2021-06-29	203.80	207.10	202.80	204.10	9,680,790
2021-06-28	203.50	208.50	203.50	203.80	16,507,762
2021-06-25	209.60	209.90	206.90	207.70	6,883,724
2021-06-24	206.00	209.20	205.20	209.00	13,114,369
2021-06-23	204.20	205.90	204.00	205.20	9,680,749
2021-06-22	203.60	205.20	201.70	203.80	13,100,588
2021-06-21	200.40	203.00	198.35	202.40	11,927,456
2021-06-18	203.50	205.90	200.60	202.00	35,063,083
2021-06-17	205.70	211.30	205.50	205.50	15,409,973
2021-06-16	206.90	210.00	204.30	205.20	11,337,662
2021-06-15	205.70	206.40	203.90	206.00	8,777,067
2021-06-14	205.50	206.50	204.20	205.10	16,634,062
2021-06-11	203.20	205.10	202.40	205.00	8,071,582
2021-06-10	204.00	206.40	202.90	203.30	10,347,567
2021-06-09	207.40	208.20	203.00	204.10	23,796,306
2021-06-08	209.80	212.00	207.60	208.20	27,332,700
2021-06-07	209.00	212.40	208.10	209.90	15,065,255
2021-06-04	209.20	210.00	206.90	207.60	8,546,863
2021-06-03	209.80	210.90	207.60	210.10	9,758,957
2021-06-02	208.40	209.90	207.10	209.60	20,885,676
2021-06-01	209.50	209.90	206.50	208.70	20,893,284
2021-05-28	207.50	209.10	206.40	207.00	18,073,029
2021-05-27	201.00	207.10	200.30	205.90	50,916,154
2021-05-26	201.00	202.20	197.70	201.60	16,156,701
2021-05-25	203.60	204.70	201.60	202.90	14,013,836
2021-05-24	202.70	203.50	200.50	202.90	10,004,052
2021-05-21	202.70	202.80	199.65	202.50	18,957,386
2021-05-20	202.00	202.80	197.05	202.80	29,795,753
2021-05-19	196.55	200.20	195.70	198.00	31,530,720
2021-05-18	195.40	199.75	195.10	198.55	26,248,971
2021-05-17	193.60	193.70	191.80	193.40	14,720,267
2021-05-14	192.00	193.45	189.95	193.05	18,850,657
2021-05-13	188.95	190.05	184.75	189.30	78,262,992
2021-05-12	190.45	192.60	184.95	189.60	43,530,915
2021-05-11	188.00	194.00	187.05	191.00	67,710,831
2021-05-10	200.60	204.90	192.10	197.05	30,735,390
2021-05-07	198.15	202.20	197.05	200.00	13,014,491
2021-05-06	199.65	200.90	195.80	196.70	29,403,766
2021-05-05	195.15	199.25	195.05	199.25	11,311,048
2021-05-04	198.95	199.90	192.50	193.00	18,564,174
2021-04-30	196.00	197.70	194.15	196.60	20,083,222
2021-04-29	200.30	204.00	194.55	196.65	60,271,044
2021-04-28	202.50	208.30	202.10	203.50	19,940,642
2021-04-27	198.60	201.60	197.55	201.10	20,340,171
2021-04-26	195.30	199.00	193.00	198.70	13,414,733
2021-04-23	192.30	195.10	191.05	194.95	16,847,818
2021-04-22	193.45	193.60	189.75	192.30	15,147,930
2021-04-21	192.95	195.25	190.40	192.80	14,790,171
2021-04-20	199.10	199.60	191.70	193.00	21,550,088
2021-04-19	198.45	200.10	197.80	198.80	8,182,326
2021-04-16	195.05	199.55	195.05	199.55	10,826,808
2021-04-15	197.95	198.25	194.25	194.25	10,788,422
2021-04-14	197.60	198.00	195.75	197.35	9,406,413
2021-04-13	199.45	200.70	196.50	198.20	11,758,775
2021-04-12	196.80	199.45	194.85	198.80	13,354,227
2021-04-09	198.70	198.80	196.35	196.65	18,998,995
2021-04-08	199.35	201.00	197.55	197.95	19,636,675
2021-04-07	197.70	200.00	196.30	198.15	15,402,450
2021-04-06	197.50	200.20	195.85	196.40	13,720,791
2021-04-01	196.00	197.65	195.30	196.70	7,884,416
2021-03-31	196.70	199.35	195.70	196.25	16,128,998
2021-03-30	191.80	197.55	189.85	197.30	15,941,994
2021-03-29	191.65	191.65	189.50	189.75	11,740,948
2021-03-26	191.30	193.85	190.35	192.00	40,417,435
2021-03-25	193.25	193.35	186.95	189.60	22,204,682
2021-03-24	194.00	197.65	191.70	195.95	24,306,094
2021-03-23	198.50	198.50	192.00	195.10	17,785,029
2021-03-22	193.10	198.35	191.00	194.35	24,570,771
2021-03-19	191.50	194.85	187.45	191.40	39,126,222
2021-03-18	189.35	191.80	188.40	190.50	28,431,875
2021-03-17	185.15	188.95	184.85	187.60	15,101,171
2021-03-16	185.00	188.70	182.75	185.70	24,291,046
2021-03-15	190.85	192.40	186.70	188.45	11,205,291
2021-03-12	186.35	190.85	186.35	190.65	12,615,579
2021-03-11	187.30	187.80	185.00	186.90	9,489,875
2021-03-10	188.35	190.45	186.80	187.85	7,121,925
2021-03-09	191.50	192.65	187.80	189.40	12,602,463
2021-03-08	188.00	192.60	187.60	192.25	22,742,713
2021-03-05	185.25	193.40	184.50	188.05	19,018,783
2021-03-04	189.85	191.55	184.95	186.55	18,221,868
2021-03-03	187.35	191.50	186.50	190.95	17,681,168
2021-03-02	185.00	187.80	184.05	185.65	10,495,262
2021-03-01	185.70	187.45	184.25	185.65	11,957,493
2021-02-26	181.35	186.85	180.40	184.20	33,328,101
2021-02-25	188.00	188.00	184.65	184.90	15,298,312
2021-02-24	185.20	187.30	180.50	186.55	17,073,877
2021-02-23	182.70	189.55	181.50	185.80	23,191,737
2021-02-22	179.75	183.10	178.35	182.70	20,306,297
2021-02-19	171.30	183.70	168.00	180.15	26,575,130
2021-02-18	174.70	177.60	170.80	171.30	17,000,746
2021-02-17	182.65	183.85	175.05	178.15	80,928,284
2021-02-16	179.80	182.55	177.30	181.35	13,428,704
2021-02-15	174.80	181.20	174.25	179.70	16,725,562
2021-02-12	171.95	172.25	167.35	171.35	14,104,892
2021-02-11	173.30	175.50	169.75	172.20	15,292,952
2021-02-10	175.95	178.00	173.30	175.20	15,908,819
2021-02-09	172.85	175.50	171.50	173.70	12,467,421
2021-02-08	171.60	176.30	171.40	172.60	22,844,072
2021-02-05	164.95	171.40	162.40	170.35	30,347,369
2021-02-04	155.90	166.00	150.45	163.85	28,832,535
2021-02-03	157.30	159.45	154.05	155.25	11,915,097
2021-02-02	152.15	155.95	151.40	154.95	10,299,574
2021-02-01	147.85	152.95	146.80	151.00	12,939,227
2021-01-29	148.55	149.40	145.70	147.60	24,778,616
2021-01-28	148.05	150.55	146.30	149.85	16,290,317
2021-01-27	151.00	152.50	145.40	147.75	19,579,054
2021-01-26	151.60	154.65	151.20	153.45	10,533,174
2021-01-25	155.75	156.85	151.25	151.55	19,445,148
2021-01-22	156.80	157.60	153.70	155.50	11,466,778
2021-01-21	157.20	160.50	156.25	157.30	10,906,088
2021-01-20	156.70	157.85	154.60	156.50	27,898,677
2021-01-19	160.80	162.45	156.25	157.30	16,254,293
2021-01-18	157.35	162.00	157.35	160.75	6,952,628
2021-01-15	160.15	162.80	157.50	158.55	11,837,699
2021-01-14	161.35	162.25	160.00	161.05	9,413,337
2021-01-13	164.05	164.20	159.50	160.10	11,907,093
2021-01-12	162.80	164.20	161.75	163.20	15,474,048
2021-01-11	164.75	165.85	159.80	161.90	20,589,950
2021-01-08	168.45	169.15	164.10	165.10	16,572,433
2021-01-07	166.90	168.80	163.85	167.45	12,788,668
2021-01-06	159.75	167.30	158.75	167.30	31,986,328
2021-01-05	157.25	161.00	152.85	156.05	18,519,150
2021-01-04	169.85	169.85	157.60	158.80	25,866,076
2020-12-31	162.00	167.95	162.00	167.65	7,305,117
2020-12-30	162.00	168.40	162.00	165.55	10,786,738
2020-12-29	170.30	171.55	162.75	163.35	18,152,236
2020-12-24	170.20	173.70	168.95	168.95	12,050,171
2020-12-23	160.00	168.05	157.95	166.90	22,882,418
2020-12-22	152.95	160.80	152.90	158.90	18,415,602
2020-12-21	151.90	153.90	146.40	153.45	22,370,795
2020-12-18	161.20	162.15	156.95	157.35	29,583,479
2020-12-17	163.30	166.50	161.85	162.75	22,799,281
2020-12-16	160.60	166.60	160.60	161.60	40,094,149
2020-12-15	159.25	161.30	155.55	161.30	20,239,902
2020-12-14	153.50	162.85	153.40	157.85	27,468,015
2020-12-11	161.30	162.00	148.95	150.35	33,330,561
2020-12-10	167.75	168.00	157.45	161.10	24,985,928
2020-12-09	166.40	168.80	165.90	167.80	14,405,768
2020-12-08	165.30	168.30	164.50	166.90	16,191,396
2020-12-07	170.05	171.15	163.85	166.65	24,022,993
2020-12-04	169.15	173.25	168.15	170.70	22,660,869
2020-12-03	166.30	171.15	163.75	170.05	19,417,793
2020-12-02	163.30	166.40	159.25	166.00	17,520,936
2020-12-01	155.20	165.40	155.20	164.75	20,205,319
2020-11-30	160.95	163.30	154.60	154.60	26,326,002
2020-11-27	158.00	162.15	157.35	160.65	25,752,273
2020-11-26	162.85	162.85	155.00	160.15	13,786,311
2020-11-25	168.45	169.05	158.40	163.45	26,174,565
2020-11-24	156.40	166.60	156.40	166.15	26,206,881
2020-11-23	157.25	159.20	156.35	158.10	21,801,409
2020-11-20	157.05	158.00	155.60	155.70	9,397,280
2020-11-19	155.05	157.70	153.60	156.40	14,557,614
2020-11-18	154.50	157.80	153.50	157.80	19,684,620
2020-11-17	151.95	156.30	150.80	155.35	29,174,885
2020-11-16	148.85	153.00	148.40	153.00	27,408,990
2020-11-13	141.95	150.15	141.75	147.50	19,833,684
2020-11-12	143.45	144.75	139.90	143.80	23,714,558
2020-11-11	141.80	147.40	141.15	146.00	26,791,720
2020-11-10	138.25	144.10	135.80	141.65	62,510,410
2020-11-09	126.25	142.60	125.00	137.75	43,776,486
2020-11-06	126.75	127.80	124.45	124.85	29,145,943
2020-11-05	126.25	127.35	122.75	125.25	14,847,899
2020-11-04	124.95	128.35	123.50	126.00	20,108,997
2020-11-03	121.00	129.00	120.25	128.80	30,355,988
2020-11-02	124.25	124.25	118.20	120.05	18,288,328
2020-10-30	120.00	124.90	118.95	124.20	34,564,354
2020-10-29	115.40	119.05	115.05	117.15	15,928,126
2020-10-28	117.10	117.95	114.00	115.35	18,508,234
2020-10-27	122.85	124.20	119.15	119.60	15,158,821
2020-10-26	120.95	126.25	120.00	122.05	19,228,867
2020-10-23	119.90	124.25	119.30	122.80	17,923,251
2020-10-22	115.70	119.35	114.80	119.05	21,421,938
2020-10-21	116.65	118.05	115.25	116.30	18,833,272
2020-10-20	115.05	116.70	113.00	115.45	15,865,045
2020-10-16	111.60	113.25	110.25	113.15	20,365,309
2020-10-15	109.90	110.95	107.85	110.45	13,874,187
2020-10-14	108.60	111.90	108.00	110.85	21,069,050
2020-10-13	113.50	113.50	108.75	108.90	16,484,383
2020-10-12	115.30	115.75	112.95	112.95	16,121,277
2020-10-09	113.80	115.60	113.25	113.60	14,824,485
2020-10-08	114.05	116.35	113.40	114.00	22,322,168
2020-10-07	114.25	116.30	114.10	114.10	13,371,700
2020-10-06	111.25	115.55	110.40	115.40	35,744,203
2020-10-05	111.85	112.75	109.15	110.90	29,189,122
2020-10-02	106.80	109.95	105.90	109.85	18,108,871
2020-10-01	106.85	107.70	104.15	107.50	29,300,765
2020-09-30	103.60	107.20	103.10	106.05	14,945,843
2020-09-29	107.00	107.00	104.40	104.75	23,779,839
2020-09-28	101.50	107.65	100.65	107.30	24,533,328
2020-09-25	100.25	101.30	99.06	99.62	19,499,162
2020-09-24	96.78	101.95	96.00	99.26	24,763,430
2020-09-23	98.30	101.00	96.70	98.16	27,099,527
2020-09-22	93.68	98.44	90.84	96.46	31,142,272
2020-09-21	96.50	96.52	90.54	93.32	26,105,056
2020-09-18	99.72	99.80	96.68	96.88	28,348,841
2020-09-17	102.45	102.45	99.76	100.05	20,426,110
2020-09-16	101.40	103.10	100.50	103.10	30,867,488
2020-09-15	102.25	103.45	101.40	101.60	25,334,125
2020-09-14	103.50	103.70	101.75	102.75	18,155,750
2020-09-11	103.15	104.15	102.15	102.15	10,068,266
2020-09-10	103.20	105.65	103.00	103.85	6,811,973
2020-09-09	104.05	104.60	102.20	103.85	13,586,043
2020-09-08	107.65	108.75	103.20	103.98	15,088,784
2020-09-07	107.60	108.45	105.45	106.48	10,864,428
2020-09-04	104.50	110.15	104.40	107.45	12,005,193
2020-09-03	105.75	109.05	104.70	105.13	15,625,357
2020-09-02	107.30	109.10	104.90	105.15	16,380,759
2020-09-01	111.45	111.50	106.15	106.93	17,491,950
2020-08-28	112.20	114.50	111.25	112.70	12,839,879
2020-08-27	113.45	114.00	111.90	112.20	10,517,402
2020-08-26	112.05	114.80	111.45	114.23	7,192,561
2020-08-25	114.10	115.85	111.85	112.18	10,102,464
2020-08-24	112.75	113.35	110.45	112.73	9,165,965
2020-08-21	111.70	112.35	109.60	111.78	8,505,471
2020-08-20	112.50	113.30	111.45	111.95	8,186,465
2020-08-19	112.15	115.15	111.80	114.80	7,891,696
2020-08-18	112.70	115.30	111.65	112.23	8,548,130
2020-08-17	115.15	116.90	113.70	113.98	7,979,263
2020-08-14	116.85	116.85	110.55	115.95	13,031,506
2020-08-13	118.05	119.10	114.40	115.10	12,146,450
2020-08-12	120.05	122.05	118.75	119.78	13,840,033
2020-08-11	114.65	119.90	114.40	119.73	19,250,213
2020-08-10	112.25	114.30	111.75	113.80	9,173,760
2020-08-07	111.30	111.95	109.25	110.48	8,686,409
2020-08-06	110.55	112.20	109.60	112.03	13,297,256
2020-08-05	113.50	113.75	110.45	111.63	12,576,399
2020-08-04	112.15	114.75	110.50	112.53	20,227,085
2020-08-03	105.15	111.75	103.55	111.20	24,604,577
2020-07-31	108.95	109.75	103.80	105.93	15,875,432
2020-07-30	111.80	111.95	104.75	112.20	10,245,562
2020-07-29	115.50	116.00	111.50	112.20	10,581,724
2020-07-28	112.55	115.50	112.25	114.35	9,061,573
2020-07-27	114.85	114.85	111.85	112.58	13,314,324
2020-07-24	115.00	117.55	114.35	114.83	23,300,275
2020-07-23	120.80	120.80	115.80	116.80	12,656,673

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

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

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