Ishs $ Sd Hy Share History

Ishs $ Sd Hy Share Price history. The following table shows end-of-day data SDHY historical share prices for Ishs $ Sd Hy, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-30	87.53	87.53	86.97	87.06	11,708
2024-04-29	87.30	87.43	87.17	87.32	7,673
2024-04-26	86.84	87.16	86.84	87.14	6,199
2024-04-25	86.66	86.92	86.53	86.62	52,659
2024-04-24	87.35	87.35	86.83	86.97	3,015
2024-04-23	87.09	87.17	86.87	87.17	2,208
2024-04-22	86.54	86.84	86.54	86.77	2,886
2024-04-19	86.42	86.66	86.30	86.66	4,480
2024-04-18	86.57	86.58	86.35	86.42	2,117
2024-04-17	86.33	86.57	86.31	86.42	6,344
2024-04-16	86.08	86.50	86.02	86.24	10,386
2024-04-15	86.57	86.84	86.39	86.60	20,575
2024-04-12	86.99	86.99	86.64	86.85	2,091
2024-04-11	86.63	87.03	86.60	86.66	6,613
2024-04-10	87.61	87.62	86.86	87.03	17,119
2024-04-09	87.58	87.58	87.19	87.35	6,405
2024-04-08	86.95	87.19	86.94	87.03	11,831
2024-04-05	87.42	87.42	87.12	87.12	760
2024-04-04	87.36	87.36	87.27	87.30	37,522
2024-04-03	87.29	87.29	86.97	87.16	1,614
2024-04-02	87.16	87.39	87.01	87.09	8,072
2024-04-01	87.59	87.59	87.59	87.59	0
2024-03-29	87.59	87.59	87.59	87.59	0
2024-03-28	87.39	87.80	87.38	87.59	4,977
2024-03-27	87.40	87.71	87.22	87.30	1,609
2024-03-26	87.29	87.48	87.02	87.28	3,182
2024-03-25	87.78	87.78	87.27	87.31	1,737
2024-03-22	87.48	87.68	87.48	87.53	4,373
2024-03-21	87.97	87.97	87.47	87.47	1,559
2024-03-20	87.41	87.52	87.16	87.18	1,569
2024-03-19	87.24	87.24	86.85	87.11	2,085
2024-03-18	86.90	87.05	86.78	86.91	4,864
2024-03-15	86.72	86.96	86.72	86.92	1,877
2024-03-14	87.03	87.36	86.86	86.85	7,873
2024-03-13	86.99	87.23	86.87	87.02	16,769
2024-03-12	87.17	87.17	86.95	86.95	804
2024-03-11	86.99	87.09	86.90	87.04	3,938
2024-03-08	87.33	87.46	87.02	87.14	22,907
2024-03-07	86.72	87.15	86.72	87.13	3,814
2024-03-06	87.00	87.00	86.76	86.91	1,132
2024-03-05	86.80	86.97	86.80	86.94	4,356
2024-03-04	86.99	87.00	86.77	86.77	17,047
2024-03-01	86.68	86.90	86.68	86.90	1,398
2024-02-29	86.63	86.98	86.48	86.72	151,831
2024-02-28	86.37	86.63	86.33	86.63	4,628
2024-02-27	86.52	86.52	86.30	86.30	5,901
2024-02-26	86.58	86.71	86.43	86.43	2,595
2024-02-23	86.45	86.72	86.45	86.56	475
2024-02-22	86.51	86.62	86.41	86.41	2,270
2024-02-21	86.65	86.65	86.27	86.35	2,775
2024-02-20	86.57	86.57	86.07	86.47	14,071
2024-02-19	86.18	86.40	86.18	86.32	18,853
2024-02-16	86.34	86.57	86.34	86.35	83,183
2024-02-15	86.43	86.49	86.28	86.44	560,301
2024-02-14	86.18	86.32	86.07	86.23	84,985
2024-02-13	86.48	86.48	86.00	86.11	7,575
2024-02-12	86.73	86.73	86.58	86.58	3,793
2024-02-09	86.69	86.69	86.38	86.46	2,146
2024-02-08	86.76	86.76	86.34	86.50	14,714
2024-02-07	86.47	86.58	86.34	86.46	59,456
2024-02-06	85.98	86.42	85.98	86.28	4,394
2024-02-05	86.24	86.40	86.01	86.06	813
2024-02-02	86.31	86.91	86.28	86.29	31,783
2024-02-01	86.64	86.64	86.36	86.53	4,021
2024-01-31	86.75	86.75	86.32	86.32	42,164
2024-01-30	86.68	86.87	86.35	86.41	129,400
2024-01-29	86.52	86.55	86.37	86.55	3,528
2024-01-26	86.50	86.60	86.39	86.57	1,370
2024-01-25	86.40	86.50	86.07	86.50	6,244
2024-01-24	86.01	86.33	86.01	86.27	15,306
2024-01-23	86.32	86.35	85.91	85.99	67,438
2024-01-22	85.86	86.32	85.86	86.27	159,712
2024-01-19	86.03	86.38	85.79	85.92	3,612
2024-01-18	85.80	86.03	85.80	86.03	4,073
2024-01-17	86.18	86.18	85.64	85.88	4,278
2024-01-16	86.80	86.80	86.12	86.29	79,539
2024-01-15	86.49	86.50	86.26	86.32	129,694
2024-01-12	86.53	86.53	86.22	86.47	3,808
2024-01-11	86.25	86.61	86.13	86.06	-20,649
2024-01-10	85.90	86.09	85.86	85.97	17,980
2024-01-09	86.08	86.08	85.70	85.85	5,756
2024-01-08	85.71	85.85	85.53	85.79	2,862
2024-01-05	85.49	85.84	85.22	85.83	6,210
2024-01-04	85.44	85.91	85.44	85.64	21,637
2024-01-03	86.08	86.08	85.50	85.54	1,232
2024-01-02	86.27	86.27	85.60	85.81	1,189
2024-01-01	86.31	86.31	86.31	86.31	0
2023-12-29	86.71	86.71	86.31	86.31	232
2023-12-28	86.85	86.85	86.18	86.22	6,232
2023-12-27	86.00	86.39	86.00	86.25	26,603
2023-12-26	86.25	86.25	86.25	86.25	0
2023-12-25	86.25	86.25	86.25	86.25	0
2023-12-22	86.39	86.39	85.87	86.25	6,023
2023-12-21	86.25	86.25	85.93	86.01	10,410
2023-12-20	85.78	86.22	85.78	86.15	45,998
2023-12-19	86.05	86.05	85.64	85.99	4,751
2023-12-18	85.85	85.91	85.63	85.72	44,113
2023-12-15	86.44	86.44	85.89	86.01	65,040
2023-12-14	86.28	86.41	85.92	86.20	9,418
2023-12-13	87.49	87.67	87.44	87.67	8,831
2023-12-12	87.00	87.50	87.00	87.28	169,156
2023-12-11	87.11	87.40	87.11	87.15	12,602
2023-12-08	87.94	87.94	87.31	87.44	3,680
2023-12-07	87.68	87.68	87.37	87.61	2,384
2023-12-06	87.66	87.66	87.42	87.50	3,415
2023-12-05	87.54	87.54	87.39	87.52	4,544
2023-12-04	87.76	87.76	87.27	87.34	4,830
2023-12-01	87.55	87.55	87.06	87.45	2,208
2023-11-30	87.25	87.29	87.06	87.10	82,798
2023-11-29	87.00	87.35	87.00	87.05	23,066
2023-11-28	86.56	86.80	86.51	86.64	3,543
2023-11-27	86.22	86.70	86.22	86.57	21,252
2023-11-24	86.82	86.82	86.47	86.57	4,359
2023-11-23	86.90	86.90	86.56	86.54	542
2023-11-22	86.33	86.66	86.33	86.57	501
2023-11-21	86.57	86.68	86.35	86.35	8,766
2023-11-20	86.25	86.42	86.08	86.38	1,520
2023-11-17	86.38	86.51	86.21	86.28	1,360
2023-11-16	86.21	86.38	86.16	86.13	19,818
2023-11-15	86.07	86.45	86.07	86.15	1,339
2023-11-14	85.64	86.55	85.64	86.49	23,343
2023-11-13	85.60	85.97	85.60	85.91	325
2023-11-10	85.79	85.79	85.53	85.86	325
2023-11-09	85.78	86.14	85.78	85.84	496
2023-11-08	85.43	86.02	85.43	86.02	4,334
2023-11-07	85.75	86.15	85.72	85.87	1,353
2023-11-06	86.10	86.27	86.10	86.15	1,750
2023-11-03	85.80	86.24	85.33	86.19	9,590
2023-11-02	84.97	85.65	84.97	85.48	3,492
2023-11-01	84.15	84.88	84.15	84.70	230,574
2023-10-31	84.38	84.40	84.06	84.40	1,554
2023-10-30	84.35	84.40	84.20	84.29	3,565
2023-10-27	84.16	84.39	84.16	84.29	4,086
2023-10-26	83.50	84.16	83.50	84.05	16,716
2023-10-25	84.39	84.39	83.96	84.12	18,588
2023-10-24	84.02	84.21	84.02	84.13	6,536
2023-10-23	83.59	83.93	83.39	83.93	2,234
2023-10-20	83.79	83.79	83.30	83.74	28,775
2023-10-19	83.81	83.81	83.60	83.79	2,960
2023-10-18	84.20	84.20	83.89	83.84	2,225
2023-10-17	84.35	84.35	83.92	83.98	4,881
2023-10-16	84.39	84.39	84.19	84.31	1,346
2023-10-13	84.59	84.59	84.08	84.40	116
2023-10-12	84.56	84.76	84.31	84.47	3,138
2023-10-11	84.82	84.88	84.47	84.58	38,998
2023-10-10	84.53	84.70	84.33	84.51	2,076
2023-10-09	84.52	84.52	83.97	84.46	1,637
2023-10-06	83.95	84.44	83.52	83.99	2,540
2023-10-05	83.90	84.42	83.90	83.91	26,325
2023-10-04	83.25	83.84	83.25	83.81	45,667
2023-10-03	84.60	84.60	83.75	83.75	10,806
2023-10-02	84.58	84.89	84.32	84.47	2,280
2023-09-29	84.73	84.97	84.56	84.99	8,601
2023-09-28	84.61	84.64	84.37	84.53	2,140
2023-09-27	84.55	84.90	84.51	84.58	2,649
2023-09-26	84.81	84.82	84.58	84.59	10,201
2023-09-25	84.78	84.94	84.57	84.82	2,010
2023-09-22	84.52	84.95	84.52	84.93	9,429
2023-09-21	85.07	85.11	84.73	84.95	51,185
2023-09-20	84.88	85.27	84.88	85.15	3,633
2023-09-19	85.37	85.37	85.05	85.05	2,358
2023-09-18	85.48	85.48	85.17	85.20	1,200
2023-09-15	85.35	85.49	85.17	85.23	5,087
2023-09-14	85.50	85.79	85.36	85.43	14,147
2023-09-13	85.37	85.38	84.85	85.28	1,823
2023-09-12	85.20	85.45	84.95	85.14	4,227
2023-09-11	85.34	85.34	85.10	85.20	3,104
2023-09-08	85.46	85.46	85.17	85.28	28,194
2023-09-07	85.12	85.12	84.89	84.99	46,662
2023-09-06	85.34	85.34	84.75	84.84	3,958
2023-09-05	85.75	85.75	85.08	85.14	4,127
2023-09-04	85.40	85.69	85.17	85.46	411
2023-09-01	85.43	85.59	85.30	85.39	2,970
2023-08-31	85.57	85.57	85.26	85.33	11,475
2023-08-30	85.07	85.53	85.07	85.53	2,759
2023-08-29	84.72	85.38	84.72	85.23	4,572
2023-08-28	84.71	84.71	84.71	84.71	0
2023-08-25	84.23	84.74	84.23	84.71	176
2023-08-24	84.79	85.30	84.62	84.62	2,692
2023-08-23	84.77	84.89	84.58	84.89	2,640
2023-08-22	84.50	84.66	84.39	84.44	1,434
2023-08-21	84.10	84.46	84.10	84.22	5,712
2023-08-18	84.39	84.71	84.10	84.47	21,459
2023-08-17	84.83	84.84	84.43	84.36	1,768
2023-08-16	84.75	84.90	84.66	84.77	444
2023-08-15	84.42	84.88	84.42	84.69	4,708
2023-08-14	85.08	85.09	84.84	84.84	2,274
2023-08-11	84.86	85.24	84.75	84.83	3,406
2023-08-10	85.23	85.24	85.11	85.24	2,227
2023-08-09	85.19	85.19	84.77	84.77	916
2023-08-08	85.07	85.07	84.68	84.68	319
2023-08-07	84.83	84.96	84.81	84.74	1,540
2023-08-04	84.69	84.87	84.33	84.84	1,718
2023-08-03	84.60	84.60	84.23	84.36	4,346
2023-08-02	84.48	84.92	84.25	84.31	7,081
2023-08-01	84.86	84.98	84.71	84.71	4,126
2023-07-31	84.59	85.10	84.59	85.11	3,252
2023-07-28	84.59	84.89	84.59	84.96	11,795
2023-07-27	85.36	85.36	85.06	85.10	5,243
2023-07-26	85.08	85.08	84.55	84.84	2,103
2023-07-25	84.63	85.12	84.63	84.79	1,467
2023-07-24	84.70	85.19	84.70	85.02	3,743
2023-07-21	85.08	85.14	84.90	84.98	1,304
2023-07-20	85.26	85.36	84.78	84.78	327
2023-07-19	85.18	85.79	85.18	85.28	4,479
2023-07-18	85.21	85.28	84.69	85.26	20,951
2023-07-17	85.09	85.09	84.83	84.86	517
2023-07-14	85.09	85.40	85.08	84.97	12,931
2023-07-13	85.18	85.25	85.16	85.13	80,726
2023-07-12	84.71	84.92	84.39	84.88	5,930
2023-07-11	84.37	84.37	84.09	84.12	553
2023-07-10	83.93	83.98	83.66	83.95	2,700
2023-07-07	83.88	84.02	83.38	84.02	1,855
2023-07-06	84.10	84.10	83.46	83.47	5,654
2023-07-05	84.74	84.74	84.05	84.05	1,965
2023-07-04	84.45	84.45	84.12	84.12	12,035
2023-07-03	84.46	84.46	84.21	84.18	1,224
2023-06-30	84.06	84.27	84.06	84.27	14,433
2023-06-29	84.19	84.22	83.79	83.98	1,341
2023-06-28	84.13	84.13	83.63	84.07	23,366
2023-06-27	83.76	83.79	83.65	83.75	4,596
2023-06-26	83.74	83.80	83.63	83.69	2,258
2023-06-23	83.96	83.96	83.66	83.52	11,842
2023-06-22	83.64	83.84	83.49	83.76	9,109
2023-06-21	84.18	84.18	83.66	83.66	9,729
2023-06-20	84.19	84.19	83.93	84.03	3,800
2023-06-19	84.20	84.25	83.94	84.00	1,026
2023-06-16	84.10	84.32	84.06	84.06	1,005
2023-06-15	84.01	84.29	83.88	84.29	5,069
2023-06-14	86.44	86.44	86.16	86.45	14,164
2023-06-13	86.39	86.49	86.22	86.30	8,168
2023-06-12	86.45	86.46	86.07	86.16	2,917
2023-06-09	86.40	86.45	86.21	86.35	2,041
2023-06-08	86.06	86.24	85.77	86.24	10,742
2023-06-07	86.26	86.44	86.14	86.07	2,984
2023-06-06	86.17	86.20	85.96	86.07	2,673
2023-06-05	86.15	86.22	86.03	86.22	7,489
2023-06-02	86.07	86.13	85.85	86.18	1,083
2023-06-01	85.61	85.69	85.45	85.65	4,282
2023-05-31	85.75	86.00	85.34	85.38	2,655
2023-05-30	85.81	85.81	85.50	85.50	6,400
2023-05-29	85.40	85.40	85.40	85.40	0
2023-05-26	85.15	85.40	84.98	85.40	288
2023-05-25	85.49	85.49	85.02	85.10	2,670
2023-05-24	85.60	85.61	85.23	85.08	6,797
2023-05-23	85.69	85.69	85.55	85.60	17,330
2023-05-22	85.50	85.62	85.33	85.62	33,312
2023-05-19	85.47	85.75	85.38	85.50	23,619
2023-05-18	85.34	85.50	85.20	85.33	2,719
2023-05-17	85.42	85.42	85.12	85.19	225,473
2023-05-16	85.53	85.65	85.27	85.32	685,196
2023-05-15	85.61	85.61	85.41	85.41	629
2023-05-12	85.96	85.96	85.48	85.59	1,730
2023-05-11	86.18	86.18	85.70	85.77	2,071
2023-05-10	85.77	85.94	85.56	85.79	2,875
2023-05-09	85.99	85.99	85.44	85.47	17,428
2023-05-08	85.69	85.69	85.69	85.69	0
2023-05-05	85.84	85.84	85.51	85.69	2,616
2023-05-04	85.86	85.86	85.40	85.52	5,803
2023-05-03	85.89	85.90	85.69	85.86	2,764
2023-05-02	85.35	85.91	85.35	85.69	4,741
2023-05-01	86.29	86.29	86.29	86.29	0
2023-04-28	86.53	86.53	85.80	86.29	1,972
2023-04-27	85.98	86.15	85.82	86.15	7,693
2023-04-26	86.17	86.17	85.77	85.83	6,746
2023-04-25	86.43	86.43	86.05	86.16	8,599
2023-04-24	86.01	86.12	85.77	86.02	293
2023-04-21	85.84	85.97	85.70	85.82	1,845
2023-04-20	85.86	85.97	85.70	85.76	700
2023-04-19	86.15	86.15	85.78	85.78	735
2023-04-18	86.14	86.19	85.85	86.01	7,018
2023-04-17	86.27	86.27	85.77	85.82	2,166
2023-04-14	86.45	86.59	86.10	86.17	3,190
2023-04-13	86.17	86.46	86.01	86.34	14,260
2023-04-12	86.10	86.32	85.87	85.99	14,069
2023-04-11	85.84	86.06	85.80	86.02	4,952
2023-04-10	85.70	85.70	85.70	85.70	0
2023-04-07	85.70	85.70	85.70	85.70	0
2023-04-06	85.81	85.81	85.53	85.70	291
2023-04-05	86.13	86.13	85.60	85.71	37,329
2023-04-04	86.10	86.23	85.90	85.98	20,936
2023-04-03	86.56	86.56	85.80	86.11	19,279
2023-03-31	85.44	85.91	85.29	85.91	12,137
2023-03-30	85.11	85.12	84.92	85.02	29,028
2023-03-29	84.44	84.65	84.11	84.63	11,854
2023-03-28	84.44	84.44	83.99	84.24	1,466
2023-03-27	84.40	84.40	84.14	84.26	182,044
2023-03-24	84.87	84.88	84.05	84.05	6,873
2023-03-23	85.08	85.09	84.72	84.95	15,127
2023-03-22	84.68	84.99	84.42	84.65	5,381
2023-03-21	84.40	84.71	83.88	84.71	7,705
2023-03-20	84.54	84.54	83.72	84.08	3,729
2023-03-17	85.02	85.02	84.08	84.24	9,562
2023-03-16	84.50	84.53	83.97	84.53	125,080
2023-03-15	84.99	84.99	83.84	83.84	22,081
2023-03-14	84.66	84.97	84.11	84.75	9,728
2023-03-13	85.03	85.10	84.19	84.51	19,051
2023-03-10	84.57	84.99	83.96	84.89	38,407
2023-03-09	85.01	85.18	84.79	85.17	6,246
2023-03-08	85.17	85.22	84.88	85.08	3,099
2023-03-07	85.78	85.78	85.05	85.11	18,370
2023-03-06	86.13	86.56	85.37	85.53	2,884
2023-03-03	85.04	85.22	84.71	85.19	822
2023-03-02	85.04	85.04	84.33	84.54	4,512
2023-03-01	85.30	85.30	84.65	84.79	7,511
2023-02-28	85.10	85.25	84.93	84.93	199,862
2023-02-27	85.22	85.22	84.83	84.94	5,960
2023-02-24	85.30	85.30	84.57	84.79	61,169
2023-02-23	84.98	85.01	84.67	84.79	20,628
2023-02-22	84.47	84.74	84.12	84.42	152,871
2023-02-21	85.12	85.12	84.16	84.16	3,490
2023-02-20	84.56	85.01	84.56	84.94	35,559
2023-02-17	84.67	84.74	84.44	84.61	11,047
2023-02-16	84.96	85.37	84.66	84.85	232
2023-02-15	84.99	85.07	84.75	85.03	4,121
2023-02-14	85.64	85.64	84.61	84.92	2,953
2023-02-13	85.03	85.18	84.99	85.18	3,106
2023-02-10	85.50	85.61	85.09	85.04	10,181
2023-02-09	86.00	86.16	85.91	85.73	2,526
2023-02-08	86.27	86.28	85.69	85.72	18,729
2023-02-07	86.04	86.04	85.71	85.80	1,111
2023-02-06	86.54	86.54	85.64	85.79	3,223
2023-02-03	87.17	87.17	86.18	86.36	2,358
2023-02-02	86.00	87.00	86.00	86.75	97,351
2023-02-01	85.72	85.91	85.72	85.91	5,342
2023-01-31	85.15	85.65	85.15	85.63	3,801
2023-01-30	85.65	85.87	85.42	85.48	1,487
2023-01-27	85.97	85.98	85.51	85.68	20,581
2023-01-26	85.89	85.89	85.68	85.71	2,443
2023-01-25	85.84	85.84	85.42	85.66	2,470
2023-01-24	85.78	85.78	85.45	85.68	1,004
2023-01-23	85.50	85.80	85.50	85.79	6,495
2023-01-20	85.86	85.86	85.47	85.56	21
2023-01-19	86.26	86.26	85.55	85.57	2,442
2023-01-18	86.00	86.48	85.80	86.16	55,390
2023-01-17	86.23	86.23	85.91	85.98	14,511
2023-01-16	86.40	86.40	85.88	85.94	72,650
2023-01-13	86.22	86.23	85.80	85.94	2,892
2023-01-12	85.71	86.14	85.58	85.83	85,777
2023-01-11	85.49	85.55	85.14	85.35	275,581
2023-01-10	85.87	85.87	85.15	85.26	78,462
2023-01-09	85.57	85.57	85.14	85.56	89,298
2023-01-06	84.65	85.18	84.46	85.18	6,881
2023-01-05	84.50	84.62	84.16	84.47	22,438
2023-01-04	84.07	84.47	84.07	84.28	293,332
2023-01-03	84.40	84.41	84.11	84.23	67,060
2023-01-02	84.00	84.00	84.00	84.00	0
2022-12-30	84.03	84.09	83.76	84.00	2,018
2022-12-29	83.53	83.63	83.23	83.23	12,433
2022-12-28	84.35	84.35	83.62	83.73	3,089
2022-12-27	84.28	84.28	84.28	84.28	0
2022-12-26	84.28	84.28	84.28	84.28	0
2022-12-23	84.63	84.63	84.33	84.28	400
2022-12-22	85.13	85.13	84.22	84.36	2,723
2022-12-21	84.00	84.52	84.00	84.55	1,911
2022-12-20	84.30	84.33	84.03	84.03	14,683
2022-12-19	84.69	84.80	84.55	84.28	1,180
2022-12-16	84.98	84.98	84.58	84.47	579
2022-12-15	85.17	85.17	84.47	84.63	8,310
2022-12-14	87.25	87.44	87.02	87.30	5,508
2022-12-13	86.93	87.47	86.62	86.99	54,893
2022-12-12	86.76	86.92	86.48	86.57	9,262
2022-12-09	86.48	86.71	86.40	86.60	1,460
2022-12-08	86.52	86.52	86.31	86.37	784
2022-12-07	86.28	86.29	86.21	86.07	262
2022-12-06	86.39	86.39	85.98	85.98	3,314
2022-12-05	86.85	86.90	86.17	86.36	63,979
2022-12-02	86.53	86.99	86.07	86.55	20,170
2022-12-01	86.60	87.03	86.54	86.66	6,568
2022-11-30	85.88	85.90	85.77	85.83	23,948
2022-11-29	85.76	86.08	85.32	85.50	7,553
2022-11-28	85.93	86.06	85.66	85.78	8,169
2022-11-25	86.54	86.54	86.14	86.11	238
2022-11-24	86.08	86.40	86.08	86.32	2,115
2022-11-23	86.00	86.30	85.81	86.24	862
2022-11-22	85.47	85.82	85.47	85.71	51,392
2022-11-21	85.50	85.53	85.31	85.46	72,208
2022-11-18	85.47	85.60	85.40	85.54	2,643
2022-11-17	85.64	85.64	85.24	85.37	1,996
2022-11-16	85.99	86.00	85.75	85.75	6,574
2022-11-15	85.58	86.21	85.58	85.93	9,557
2022-11-14	86.14	86.14	85.60	85.75	2,631
2022-11-11	85.50	86.46	85.50	86.05	106,086
2022-11-10	84.36	85.66	84.08	85.66	3,355
2022-11-09	84.47	85.00	84.24	84.37	1,136
2022-11-08	84.97	84.97	84.65	84.90	1,406
2022-11-07	84.66	84.97	84.45	84.60	8,795
2022-11-04	84.29	84.67	84.22	84.22	4,285
2022-11-03	84.53	84.53	83.82	84.07	683
2022-11-02	84.82	84.82	84.82	84.82	365
2022-11-01	84.92	85.39	84.92	84.95	2,647
2022-10-31	85.50	85.50	84.87	84.90	802
2022-10-28	84.76	85.64	84.76	85.47	3,759
2022-10-27	84.78	85.26	84.49	85.16	36,885
2022-10-26	84.38	84.94	84.20	84.92	3,574
2022-10-25	84.13	84.58	83.98	84.64	2,000
2022-10-24	83.99	84.45	83.91	84.18	4,520
2022-10-21	83.27	84.03	83.27	83.69	16,772
2022-10-20	83.66	84.04	83.66	83.95	1,172
2022-10-19	84.21	84.21	83.87	83.71	1,291
2022-10-18	83.96	84.31	83.82	83.97	6,714
2022-10-17	83.05	83.90	83.05	83.69	1,851
2022-10-14	83.42	83.54	83.19	83.05	2,360
2022-10-13	82.80	83.18	81.74	82.72	12,160
2022-10-12	83.07	83.35	82.93	82.99	2,887
2022-10-11	82.61	82.97	82.61	82.97	6,037
2022-10-10	83.53	83.53	82.82	82.80	5,476
2022-10-07	84.00	84.00	83.57	83.86	2,209
2022-10-06	84.40	84.63	84.11	84.33	1,660
2022-10-05	84.50	84.50	83.69	83.84	6,266
2022-10-04	83.28	84.47	83.28	84.29	4,403
2022-10-03	83.00	83.47	82.67	83.36	6,155
2022-09-30	83.22	83.40	82.95	83.44	2,451
2022-09-29	82.61	82.95	82.53	82.67	31,902
2022-09-28	82.01	83.00	81.62	82.94	67,869
2022-09-27	82.80	82.99	82.31	82.46	8,297
2022-09-26	82.67	82.99	82.45	82.70	8,769
2022-09-23	83.65	83.65	82.98	83.13	37,297
2022-09-22	84.01	84.12	83.46	83.55	21,378
2022-09-21	84.06	84.60	84.06	84.44	13,289
2022-09-20	84.66	84.66	84.27	84.39	4,101
2022-09-19	84.11	84.11	84.11	84.11	0
2022-09-16	84.00	84.14	83.77	84.11	12,631
2022-09-15	84.57	84.57	84.33	84.41	1,811
2022-09-14	84.61	84.82	84.45	84.45	17,142
2022-09-13	85.96	85.96	84.70	84.71	14,084
2022-09-12	85.70	86.02	85.70	85.79	1,716
2022-09-09	85.40	85.94	85.30	85.76	8,556
2022-09-08	84.98	85.21	84.64	85.18	5,288
2022-09-07	84.22	84.22	84.22	84.73	60,390
2022-09-06	84.39	84.60	84.14	84.20	4,222
2022-09-05	84.29	84.45	84.20	84.37	437
2022-09-02	84.39	84.77	84.39	84.77	1,027
2022-09-01	83.86	84.05	83.83	83.89	12,658
2022-08-31	84.24	84.49	84.20	84.25	5,855
2022-08-30	85.30	85.30	84.27	84.50	26,250
2022-08-29	85.36	85.36	85.36	85.36	0
2022-08-26	85.80	86.00	85.42	85.36	2,299
2022-08-25	85.73	85.73	85.50	85.70	61,726
2022-08-24	85.31	85.33	85.16	85.38	5,703
2022-08-23	85.11	85.19	85.03	85.16	1,721
2022-08-22	85.42	85.42	84.89	84.99	102,369
2022-08-19	86.04	86.08	85.60	85.65	914
2022-08-18	86.34	86.34	85.80	86.16	2,728
2022-08-17	86.60	86.60	86.04	86.05	793
2022-08-16	86.75	86.94	86.47	86.66	2,329
2022-08-15	86.77	86.92	86.67	86.75	1,761
2022-08-12	86.50	86.74	86.39	86.74	7,698
2022-08-11	86.71	87.20	86.67	86.80	2,042
2022-08-10	86.00	86.88	85.65	86.74	8,632
2022-08-09	86.41	86.41	86.00	86.01	6,743
2022-08-08	86.42	86.66	86.42	86.52	2,726
2022-08-05	86.70	86.70	85.91	86.06	24,365
2022-08-04	86.49	86.66	86.46	86.47	2,654
2022-08-03	86.20	86.32	86.01	86.08	10,675
2022-08-02	86.03	86.20	85.92	86.11	11,047
2022-08-01	86.70	86.70	86.14	86.29	19,832
2022-07-29	86.11	86.46	85.93	86.39	11,282
2022-07-28	85.46	85.97	85.37	85.97	195,974
2022-07-27	84.79	85.15	84.79	84.85	5,995
2022-07-26	84.64	85.07	84.64	84.80	51,097
2022-07-25	85.02	85.20	85.00	85.20	14,575
2022-07-22	85.00	85.69	84.95	85.24	14,212
2022-07-21	84.73	84.96	84.52	84.96	26,046
2022-07-20	84.51	85.04	84.51	85.07	10,140
2022-07-19	83.53	84.07	83.53	84.27	125,397
2022-07-18	84.44	84.48	84.05	84.05	93,450
2022-07-15	82.97	83.80	82.97	83.95	54,355
2022-07-14	83.22	83.22	82.75	82.98	4,108
2022-07-13	83.55	83.68	82.98	83.38	7,028
2022-07-12	83.40	83.74	83.31	83.74	52,116
2022-07-11	83.50	83.68	83.50	83.54	5,740
2022-07-08	83.77	83.83	83.62	83.70	45,958
2022-07-07	82.65	83.26	82.64	83.28	23,570
2022-07-06	82.70	82.90	82.59	82.67	499
2022-07-05	82.78	82.95	82.27	82.44	46,457
2022-07-04	82.81	82.86	82.81	82.88	245
2022-07-01	82.06	82.71	82.06	82.73	100,619
2022-06-30	82.00	82.31	81.88	82.06	5,063
2022-06-29	82.60	82.60	82.23	82.27	5,779
2022-06-28	83.24	83.34	82.92	82.78	2,194
2022-06-27	83.38	83.63	83.38	83.41	5,839
2022-06-24	83.19	83.55	83.01	83.43	30,813
2022-06-23	82.41	82.89	82.35	82.90	72,490
2022-06-22	82.34	82.66	82.19	82.72	27,218
2022-06-21	82.85	83.09	82.82	83.00	10,551
2022-06-20	82.65	82.77	82.58	82.67	6,177
2022-06-17	82.34	82.58	82.15	82.52	64,823
2022-06-16	82.74	82.74	81.63	81.97	4,807
2022-06-15	83.94	84.38	83.50	84.42	15,359
2022-06-14	82.93	83.79	82.73	83.23	13,498
2022-06-13	85.10	85.10	82.92	83.24	28,852
2022-06-10	86.37	86.41	85.11	85.11	25,007
2022-06-09	87.22	87.22	86.69	86.69	3,638
2022-06-08	87.18	87.42	87.13	87.27	3,999
2022-06-07	87.36	87.36	86.89	87.20	105,052
2022-06-06	87.86	87.86	87.29	87.45	72,153
2022-06-03	87.81	87.81	87.81	87.81	0
2022-06-02	87.81	87.81	87.81	87.81	0
2022-06-01	88.00	88.11	87.81	87.81	1,549
2022-05-31	88.08	88.23	87.80	87.80	877,147
2022-05-30	88.31	88.33	88.19	88.31	1,120
2022-05-27	87.83	88.49	87.80	88.10	154,723
2022-05-26	87.35	87.71	87.24	87.44	51,416
2022-05-25	86.32	86.75	86.24	86.57	71,351
2022-05-24	85.85	86.05	85.85	86.05	59,280
2022-05-23	86.24	86.24	85.86	86.07	6,374
2022-05-20	85.70	86.07	85.70	85.91	682,707
2022-05-19	85.18	85.67	84.93	85.63	13,550
2022-05-18	85.68	85.82	85.19	85.19	84,226
2022-05-17	86.12	86.15	85.71	85.71	18,736
2022-05-16	85.85	86.02	85.83	85.93	7,105
2022-05-13	85.73	86.12	85.73	86.08	24,333
2022-05-12	85.70	85.98	85.61	85.88	5,120
2022-05-11	86.11	86.35	85.89	86.27	24,826
2022-05-10	85.91	86.32	85.83	85.92	5,546
2022-05-09	86.34	86.34	85.92	85.97	28,558
2022-05-06	86.60	86.64	86.31	86.55	11,061
2022-05-05	87.57	87.57	86.80	86.80	7,190
2022-05-04	87.49	87.49	86.83	86.83	2,331
2022-05-03	86.87	87.09	86.61	87.12	5,117
2022-05-02	87.07	87.07	87.07	87.07	0
2022-04-29	87.47	87.47	87.01	87.07	5,950
2022-04-28	87.06	87.33	86.93	87.07	8,049
2022-04-27	87.85	87.85	87.25	87.41	1,902
2022-04-26	87.33	87.66	87.33	87.36	19,772
2022-04-25	87.08	87.42	86.97	87.40	9,607
2022-04-22	87.75	87.80	87.27	87.30	8,019
2022-04-21	88.01	88.15	87.73	87.73	10,231
2022-04-20	87.75	88.02	87.50	87.86	5,918
2022-04-19	87.94	87.95	87.70	87.84	8,347
2022-04-18	87.92	87.92	87.92	87.92	0
2022-04-15	87.92	87.92	87.92	87.92	0
2022-04-14	88.32	88.44	87.92	87.92	35,250
2022-04-13	88.21	88.21	87.75	88.08	5,560
2022-04-12	87.51	88.09	87.30	88.09	4,879
2022-04-11	88.05	88.05	87.47	87.55	11,801
2022-04-08	88.05	88.08	87.73	87.93	8,544
2022-04-07	88.14	88.14	87.85	87.85	22,846
2022-04-06	88.24	88.25	87.75	87.91	21,266
2022-04-05	88.86	89.01	88.61	88.51	27,273
2022-04-04	89.12	89.12	88.57	88.89	11,337
2022-04-01	88.57	88.72	88.34	88.69	7,363
2022-03-31	88.76	88.90	88.70	88.74	1,222
2022-03-30	89.01	89.03	88.70	88.70	6,693
2022-03-29	88.48	88.81	88.34	88.65	14,681
2022-03-28	88.00	88.01	87.77	88.00	22,480
2022-03-25	88.36	88.50	88.00	88.11	19,708
2022-03-24	88.21	88.35	88.12	88.18	9,761
2022-03-23	88.20	88.32	88.10	88.32	23,067
2022-03-22	87.90	88.09	87.90	88.04	7,331
2022-03-21	88.60	88.69	88.37	88.37	11,474
2022-03-18	88.56	88.58	88.33	88.58	1,009
2022-03-17	88.00	88.33	87.90	88.33	21,100
2022-03-16	87.35	88.23	87.35	88.23	8,473
2022-03-15	86.57	87.35	86.49	87.25	17,640
2022-03-14	87.35	87.57	86.87	86.95	6,129
2022-03-11	87.80	88.05	87.55	87.55	9,262
2022-03-10	87.80	88.27	87.67	87.71	26,023
2022-03-09	87.81	88.26	87.81	88.10	7,195
2022-03-08	87.96	88.01	87.64	87.83	6,956
2022-03-07	88.20	88.20	87.71	88.05	8,026
2022-03-04	89.00	89.00	88.37	88.37	20,212
2022-03-03	88.93	89.13	88.77	88.77	4,876
2022-03-02	88.57	88.92	88.56	88.81	6,231
2022-03-01	89.57	89.57	88.75	88.89	5,636
2022-02-28	88.35	89.01	88.23	88.87	12,184
2022-02-25	88.27	88.97	88.24	88.91	53,940
2022-02-24	87.91	88.14	87.44	87.92	28,073
2022-02-23	88.45	88.46	88.31	88.34	7,255
2022-02-22	88.07	88.45	88.07	88.49	811
2022-02-21	88.60	88.60	88.20	88.23	5,293
2022-02-18	88.64	88.64	88.28	88.40	5,788
2022-02-17	88.72	88.72	88.39	88.53	2,876
2022-02-16	88.43	88.43	88.22	88.31	2,064
2022-02-15	88.30	88.60	88.30	88.44	3,025
2022-02-14	88.52	88.52	87.88	88.25	20,358
2022-02-11	88.51	88.65	88.23	88.35	31,702
2022-02-10	89.24	89.24	88.82	88.82	12,329
2022-02-09	88.98	89.22	88.96	89.13	5,197
2022-02-08	88.95	89.31	88.88	88.90	11,912
2022-02-07	88.85	88.91	88.72	88.90	3,524
2022-02-04	89.15	89.15	88.62	88.71	54,378
2022-02-03	89.42	89.86	89.09	89.20	44,427
2022-02-02	89.54	89.71	89.48	89.63	140,543
2022-02-01	89.36	89.45	89.27	89.27	116,513
2022-01-31	88.97	89.27	88.84	88.94	7,946
2022-01-28	89.10	89.18	88.82	89.17	6,881
2022-01-27	89.25	89.59	89.25	89.58	68,037
2022-01-26	89.60	89.88	89.58	89.81	42,783
2022-01-25	89.01	89.66	89.01	89.39	21,069
2022-01-24	89.95	90.00	89.28	89.28	10,714
2022-01-21	89.83	90.04	89.69	89.93	9,187
2022-01-20	89.92	90.31	89.90	90.21	11,160
2022-01-19	90.04	90.20	89.86	90.09	8,011
2022-01-18	90.50	90.50	89.99	90.07	9,391
2022-01-17	90.34	90.34	90.20	90.27	702
2022-01-14	90.19	90.37	90.09	90.09	20,308
2022-01-13	90.42	90.61	90.37	90.40	77,644
2022-01-12	90.73	90.73	90.30	90.50	29,047
2022-01-11	90.10	90.14	89.97	90.07	69,285
2022-01-10	89.88	90.03	89.61	89.79	25,193
2022-01-07	90.09	90.12	89.95	89.99	30,623
2022-01-06	90.12	90.12	90.06	90.06	13,154
2022-01-05	90.62	90.66	90.43	90.43	8,622
2022-01-04	90.74	90.75	90.50	90.55	11,898
2022-01-03	90.62	90.62	90.62	90.62	0
2021-12-31	90.72	90.72	90.51	90.62	1,532
2021-12-30	90.59	90.84	90.59	90.71	27,953
2021-12-29	90.77	90.86	90.60	90.72	7,273
2021-12-28	90.87	90.87	90.87	90.87	0
2021-12-27	90.87	90.87	90.87	90.87	0
2021-12-24	90.40	90.40	90.40	90.87	333
2021-12-23	90.48	90.62	90.48	90.60	10,556
2021-12-22	90.21	90.48	90.21	90.48	25,251
2021-12-21	90.20	90.29	90.03	90.29	13,941
2021-12-20	90.00	90.08	89.86	90.08	9,150
2021-12-17	90.24	90.30	90.01	90.16	4,224
2021-12-16	89.92	90.42	89.92	90.27	5,577
2021-12-15	91.89	91.89	91.69	91.69	1,502
2021-12-14	92.04	92.04	91.68	91.68	11,045
2021-12-13	91.78	92.00	91.78	91.83	5,087
2021-12-10	91.84	91.93	91.84	91.92	276,291
2021-12-09	92.00	92.04	91.93	92.00	5,313
2021-12-08	91.98	92.13	91.91	91.95	7,456
2021-12-07	91.92	92.17	91.91	92.17	4,699
2021-12-06	91.90	91.90	91.56	91.67	16,871
2021-12-03	91.59	91.66	91.44	91.45	6,150
2021-12-02	91.06	91.45	90.89	91.25	6,898
2021-12-01	91.10	91.69	90.96	91.69	34,057
2021-11-30	91.38	91.60	90.98	91.08	13,514
2021-11-29	91.07	91.49	90.94	91.49	30,778
2021-11-26	91.20	91.20	90.70	91.00	345,753
2021-11-25	91.55	91.55	91.44	91.48	5,054
2021-11-24	91.50	91.50	91.24	91.36	9,561
2021-11-23	91.90	91.90	91.50	91.50	3,699
2021-11-22	91.96	91.96	91.80	91.91	6,170
2021-11-19	92.02	92.03	91.83	91.94	291,631
2021-11-18	91.88	92.08	91.88	91.94	27,567
2021-11-17	92.10	92.10	91.88	91.88	5,004
2021-11-16	92.00	92.05	91.87	91.96	16,177
2021-11-15	92.07	92.11	91.94	92.04	15,558
2021-11-12	92.20	92.20	91.89	92.09	20,501
2021-11-11	92.10	92.13	92.04	92.11	12,025
2021-11-10	92.39	92.39	92.15	92.15	29,753
2021-11-09	92.33	92.44	92.21	92.21	20,120
2021-11-08	93.02	93.02	92.40	92.41	26,332
2021-11-05	92.39	92.63	92.31	92.63	49,933
2021-11-04	92.08	92.38	92.08	92.38	18,111
2021-11-03	91.98	92.06	91.67	91.97	9,518
2021-11-02	92.12	92.12	91.80	91.96	9,859
2021-11-01	92.09	92.09	91.95	92.08	2,948
2021-10-29	92.10	92.10	91.99	92.07	3,330
2021-10-28	92.00	92.12	91.94	92.03	13,052
2021-10-27	92.15	92.15	91.98	92.02	13,543
2021-10-26	91.60	92.22	91.60	92.11	6,800
2021-10-25	92.10	92.10	91.97	92.07	11,058
2021-10-22	92.10	92.11	92.00	92.01	8,422
2021-10-21	92.15	92.19	92.01	92.01	27,994
2021-10-20	92.16	92.21	92.03	92.10	29,202
2021-10-19	92.20	92.21	92.04	92.16	5,318
2021-10-18	92.13	92.14	92.00	92.05	3,606
2021-10-15	92.04	92.39	92.04	92.23	8,755
2021-10-14	92.08	92.23	92.07	92.23	6,183
2021-10-13	91.77	91.89	91.71	91.83	11,907
2021-10-12	91.64	91.80	91.54	91.72	4,493
2021-10-11	91.76	91.84	91.65	91.78	8,934
2021-10-08	92.03	92.08	91.91	92.01	9,378
2021-10-07	92.00	92.17	91.98	92.17	15,085
2021-10-06	91.87	91.87	91.63	91.67	88,420
2021-10-05	91.94	92.08	91.94	92.02	13,100
2021-10-04	92.06	92.19	91.92	91.92	4,972
2021-10-01	91.75	92.23	91.75	92.06	11,988
2021-09-30	92.17	92.22	91.89	91.89	9,542
2021-09-29	92.10	92.15	91.98	92.02	5,276
2021-09-28	92.10	92.10	91.93	91.95	7,204
2021-09-27	92.11	92.36	92.08	92.08	3,766
2021-09-24	92.11	92.11	92.11	92.11	687
2021-09-23	92.45	92.45	92.27	92.40	1,479
2021-09-22	92.22	92.32	92.20	92.32	765
2021-09-21	92.21	92.24	92.01	92.15	4,450
2021-09-20	92.19	92.19	92.02	92.02	5,417
2021-09-17	92.27	92.45	92.26	92.27	35,526
2021-09-16	92.43	92.44	92.33	92.38	6,337
2021-09-15	92.80	92.80	92.24	92.34	4,929
2021-09-14	92.24	92.40	92.24	92.31	4,478
2021-09-13	92.20	92.32	92.14	92.26	1,221
2021-09-10	92.33	92.40	92.25	92.32	33,710
2021-09-09	92.03	92.33	92.03	92.21	12,145
2021-09-08	92.01	92.20	92.01	92.18	33,720
2021-09-07	92.38	92.38	92.17	92.17	3,241
2021-09-06	92.01	92.43	92.01	92.34	2,252
2021-09-03	92.19	92.28	92.16	92.27	61,750
2021-09-02	92.12	92.25	92.12	92.18	7,275
2021-09-01	92.01	92.18	92.01	92.13	8,843
2021-08-31	91.91	92.24	91.91	92.18	33,632
2021-08-30	91.97	91.97	91.97	91.97	0
2021-08-27	91.86	92.00	91.80	91.97	11,386
2021-08-26	92.00	92.00	91.64	91.64	9,956
2021-08-25	91.60	91.74	91.60	91.69	331,340
2021-08-24	91.40	91.67	91.40	91.62	3,144
2021-08-23	91.86	91.86	91.53	91.60	35,974
2021-08-20	91.18	91.46	91.17	91.46	9,229
2021-08-19	91.47	91.47	91.14	91.25	10,410
2021-08-18	91.43	91.46	91.43	91.46	2,130
2021-08-17	91.45	91.54	91.44	91.50	10,212
2021-08-16	91.50	91.56	91.50	91.56	4,501
2021-08-13	91.51	91.54	91.47	91.48	11,847
2021-08-12	91.15	91.44	91.15	91.43	6,576
2021-08-11	91.20	91.28	91.11	91.26	4,831
2021-08-10	91.36	91.37	91.22	91.27	3,254
2021-08-09	91.47	91.51	91.46	91.47	20,001
2021-08-06	91.58	91.58	91.49	91.49	1,416
2021-08-05	91.47	91.60	91.43	91.43	3,909
2021-08-04	91.42	91.51	91.36	91.38	21,283
2021-08-03	91.50	91.50	91.40	91.42	6,508
2021-08-02	91.26	91.80	91.26	91.76	2,340
2021-07-30	91.57	91.73	91.52	91.64	3,704
2021-07-29	91.71	91.78	91.54	91.78	70,092
2021-07-28	91.55	91.56	91.44	91.51	59,392
2021-07-27	91.51	91.61	91.34	91.34	9,461
2021-07-26	91.69	91.73	91.69	91.72	4,433
2021-07-23	91.67	91.75	91.64	91.67	16,688
2021-07-22	91.63	91.63	91.42	91.56	309,568
2021-07-21	90.89	91.60	90.89	91.58	36,922
2021-07-20	91.25	91.38	91.05	91.35	35,528
2021-07-19	91.49	91.58	91.26	91.32	83,779
2021-07-16	91.98	91.98	91.60	91.62	91,523
2021-07-15	91.24	91.81	91.24	91.67	97,658
2021-07-14	91.82	91.83	91.64	91.64	57,036
2021-07-13	91.85	91.86	91.71	91.82	143,931
2021-07-12	91.90	91.92	91.82	91.88	13,624
2021-07-09	91.83	91.90	91.83	91.90	3,754
2021-07-08	91.70	91.82	91.65	91.73	10,856
2021-07-07	91.89	91.95	91.75	91.85	10,876
2021-07-06	91.84	91.94	91.76	91.76	22,077
2021-07-05	91.46	91.92	91.46	91.86	465
2021-07-02	92.15	92.15	91.80	91.92	25,992
2021-07-01	91.66	91.84	91.66	91.84	8,263
2021-06-30	91.72	91.83	91.64	91.64	39,520
2021-06-29	91.71	91.73	91.60	91.72	39,813
2021-06-28	91.62	91.79	91.62	91.63	26,722
2021-06-25	91.61	91.71	91.60	91.62	15,002
2021-06-24	91.50	91.58	91.46	91.56	3,666
2021-06-23	91.96	91.96	91.40	91.43	13,041
2021-06-22	91.60	91.60	91.31	91.49	70,651
2021-06-21	91.20	91.41	91.17	91.27	22,886
2021-06-18	91.27	91.40	91.17	91.18	8,956
2021-06-17	91.50	91.50	91.27	91.43	80,964
2021-06-16	93.69	93.69	93.27	93.35	34,981
2021-06-15	93.33	93.55	93.33	93.34	13,281
2021-06-14	93.57	93.58	93.40	93.55	67,649
2021-06-11	93.36	93.59	93.36	93.51	28,770
2021-06-10	93.49	93.49	93.28	93.36	180,807
2021-06-09	93.33	93.48	93.32	93.35	10,623
2021-06-08	93.35	93.42	93.35	93.38	922
2021-06-07	93.72	93.72	93.14	93.38	19,268
2021-06-04	93.04	93.35	93.04	93.35	14,455
2021-06-03	93.20	93.23	92.95	93.15	29,741
2021-06-02	93.54	93.54	93.11	93.23	7,144
2021-06-01	93.00	93.17	92.95	93.17	9,959
2021-05-28	93.10	93.16	93.04	93.12	16,857
2021-05-27	92.97	93.18	92.97	93.03	7,352
2021-05-26	93.08	93.14	92.92	93.06	22,943
2021-05-25	93.15	93.15	92.95	93.12	9,232
2021-05-24	92.96	93.10	92.91	93.07	36,393
2021-05-21	92.89	92.99	92.82	92.91	9,249
2021-05-20	92.57	92.83	92.46	92.77	31,042
2021-05-19	93.25	93.25	92.47	92.56	13,547
2021-05-18	92.94	92.98	92.88	92.88	86,374
2021-05-17	93.49	93.49	92.82	92.94	14,085
2021-05-14	92.97	93.05	92.81	93.05	11,579
2021-05-13	93.11	93.11	92.50	92.63	33,347
2021-05-12	92.81	92.82	92.54	92.54	25,560
2021-05-11	92.65	92.76	92.60	92.74	50,021
2021-05-10	93.05	93.10	92.95	93.04	19,638
2021-05-07	92.94	93.15	92.94	93.06	9,934
2021-05-06	92.80	92.91	92.80	93.01	1,093
2021-05-05	92.90	93.02	92.66	92.93	41,099
2021-05-04	93.00	93.00	92.70	92.74	26,368
2021-04-30	92.88	92.89	92.78	92.83	27,424
2021-04-29	92.89	92.93	92.73	92.73	26,956
2021-04-28	92.63	92.68	92.53	92.65	98,268
2021-04-27	92.68	92.80	92.63	92.63	12,502
2021-04-26	93.07	93.07	92.89	92.85	2,048
2021-04-23	92.80	92.91	92.61	92.91	13,742
2021-04-22	92.19	92.83	92.19	92.75	17,687
2021-04-21	92.56	92.72	92.54	92.55	8,589
2021-04-20	92.66	92.66	92.35	92.35	10,876
2021-04-19	92.77	92.78	92.61	92.64	27,057
2021-04-16	92.83	92.85	92.76	92.85	26,006
2021-04-15	92.70	92.85	92.67	92.85	48,983
2021-04-14	92.67	92.73	92.58	92.70	12,601
2021-04-13	92.60	92.60	92.39	92.39	24,638
2021-04-12	92.19	92.58	92.19	92.46	19,075
2021-04-09	93.12	93.12	92.47	92.60	135,316
2021-04-08	92.59	92.70	92.49	92.70	47,409
2021-04-07	92.11	92.67	92.11	92.52	14,095
2021-04-06	92.46	92.63	92.33	92.59	27,230
2021-04-01	92.19	92.45	92.19	92.28	54,025
2021-03-31	92.45	92.45	91.95	92.37	47,660
2021-03-30	92.06	92.13	91.96	92.12	4,492
2021-03-29	92.10	92.10	91.95	91.98	15,356
2021-03-26	91.78	92.07	91.78	91.90	49,670
2021-03-25	91.73	91.85	91.57	91.85	33,804
2021-03-24	91.55	91.93	91.55	91.80	6,723
2021-03-23	91.62	91.70	91.48	91.61	46,963
2021-03-22	91.46	91.74	91.40	91.64	14,289
2021-03-19	91.45	91.51	91.18	91.43	19,821
2021-03-18	91.50	91.51	91.34	91.42	54,340
2021-03-17	92.03	92.03	91.30	91.31	18,555
2021-03-16	91.65	91.72	91.55	91.61	2,946
2021-03-15	91.78	91.78	91.54	91.62	23,893
2021-03-12	91.62	91.78	91.50	91.57	6,927
2021-03-11	91.71	91.96	91.68	91.95	36,885
2021-03-10	91.39	91.43	91.33	91.40	29,965
2021-03-09	91.96	91.96	91.33	91.33	4,249
2021-03-08	91.42	91.78	91.42	91.50	246,329
2021-03-05	91.31	91.65	91.31	91.27	11,029
2021-03-04	91.63	91.79	91.53	91.73	207,955
2021-03-03	91.99	92.00	91.52	91.64	42,604
2021-03-02	91.85	92.02	91.74	91.89	13,927
2021-03-01	91.55	91.76	91.55	91.95	105,955
2021-02-26	91.60	91.60	91.17	91.33	97,471
2021-02-25	91.96	91.97	91.70	91.61	7,007
2021-02-24	91.70	91.94	91.49	91.94	8,414
2021-02-23	91.66	91.67	91.51	91.51	8,398
2021-02-22	91.76	91.78	91.64	91.70	63,441
2021-02-19	92.32	92.32	91.76	91.89	77,036
2021-02-18	91.72	91.86	91.64	91.70	26,913
2021-02-17	91.90	91.90	91.64	91.67	57,104
2021-02-16	92.11	92.18	91.91	91.87	16,157
2021-02-15	92.08	92.08	92.07	92.11	51
2021-02-12	91.85	91.86	91.76	91.87	15,113
2021-02-11	91.90	91.94	91.77	91.93	54,179
2021-02-10	91.97	91.97	91.83	91.78	9,801
2021-02-09	91.89	92.04	91.86	91.86	8,147
2021-02-08	92.39	92.39	91.74	91.89	15,043
2021-02-05	91.50	91.81	91.50	91.80	14,090
2021-02-04	91.60	91.70	91.41	91.70	5,801
2021-02-03	91.50	91.55	91.38	91.55	22,181
2021-02-02	91.29	91.52	91.29	91.50	86,512
2021-02-01	90.59	91.25	90.59	91.04	1,366
2021-01-29	91.50	91.50	90.88	90.99	9,526
2021-01-28	90.98	91.38	90.98	91.15	2,973
2021-01-27	91.50	91.50	90.65	90.85	8,145
2021-01-26	91.35	91.35	91.29	91.29	13,869
2021-01-25	91.97	91.97	91.07	91.07	10,277
2021-01-22	91.94	91.94	91.25	91.28	6,516
2021-01-21	91.51	91.60	91.39	91.47	8,143
2021-01-20	91.51	91.64	91.35	91.35	22,140
2021-01-19	91.42	91.49	91.14	91.27	1,389
2021-01-18	91.09	91.31	91.09	91.20	18,417
2021-01-15	91.79	91.79	91.03	91.23	16,794
2021-01-14	91.36	91.36	91.24	91.24	15,785
2021-01-13	91.04	91.11	90.87	91.05	48,479
2021-01-12	91.35	91.35	90.86	90.86	15,377
2021-01-11	91.21	91.21	91.07	91.07	16,388
2021-01-08	91.38	91.39	91.22	91.39	10,816
2021-01-07	91.22	91.29	91.02	91.29	9,631
2021-01-06	91.01	91.34	91.01	91.34	2,326
2021-01-05	91.05	91.16	90.91	90.91	10,654
2021-01-04	91.48	91.48	90.90	91.00	27,141
2020-12-31	91.22	91.38	91.03	91.38	4,911
2020-12-30	91.10	91.18	91.00	91.00	17,561
2020-12-29	90.65	91.29	90.65	91.19	44,745
2020-12-24	90.98	91.10	90.97	90.93	59,078
2020-12-23	90.96	90.96	90.54	90.85	8,058
2020-12-22	90.56	90.62	90.41	90.60	6,086
2020-12-21	90.65	90.65	90.15	90.33	29,060
2020-12-18	91.13	91.13	90.58	90.63	4,901
2020-12-17	91.00	91.00	90.49	90.70	33,888
2020-12-16	90.60	90.75	90.50	90.67	40,302
2020-12-15	90.56	90.64	90.34	90.64	191,566
2020-12-14	90.99	90.99	90.44	90.49	24,631
2020-12-11	90.62	90.62	90.30	90.30	10,332
2020-12-10	90.97	90.97	90.31	90.37	43,834
2020-12-09	92.80	92.80	92.48	92.64	944,229
2020-12-08	92.50	92.99	92.50	92.65	17,749
2020-12-07	92.47	92.74	92.44	92.64	7,034
2020-12-04	92.65	92.72	92.58	92.72	7,913
2020-12-03	92.76	92.76	92.28	92.65	10,426
2020-12-02	92.04	92.27	92.04	92.25	9,457
2020-12-01	91.62	92.30	91.62	92.30	6,532
2020-11-30	92.11	92.18	92.00	92.00	4,598
2020-11-27	92.16	92.16	91.87	92.07	8,391
2020-11-26	92.29	92.29	91.86	92.16	2,696
2020-11-25	92.29	92.29	91.88	91.98	37,895
2020-11-24	92.00	92.14	91.90	92.14	6,262
2020-11-23	92.00	92.00	91.67	91.67	8,130
2020-11-20	91.55	91.77	91.55	91.58	2,258
2020-11-19	91.55	91.62	91.32	91.62	7,855
2020-11-18	91.55	91.84	91.55	91.77	9,804
2020-11-17	91.60	91.60	91.30	91.55	4,808
2020-11-16	91.39	91.66	91.35	91.63	14,208
2020-11-13	90.99	91.28	90.99	91.14	10,140
2020-11-12	91.78	91.78	91.14	91.31	7,396
2020-11-11	91.27	91.58	91.27	91.47	4,403
2020-11-10	91.98	91.98	91.41	91.41	9,743
2020-11-09	91.41	92.30	91.40	91.88	10,417
2020-11-06	90.94	91.29	90.94	91.14	5,423
2020-11-05	91.10	91.45	91.10	91.45	7,344
2020-11-04	90.35	91.00	90.35	91.00	3,968
2020-11-03	90.02	90.14	90.00	90.13	8,004
2020-11-02	89.79	89.90	89.59	89.59	6,030
2020-10-30	89.00	89.44	88.83	89.52	146,194
2020-10-29	89.49	89.49	89.18	89.20	20,885
2020-10-28	89.80	89.80	89.19	89.19	5,224
2020-10-27	89.95	89.95	89.79	89.86	12,985
2020-10-26	90.40	90.40	89.89	89.93	5,893
2020-10-23	90.38	90.49	90.32	90.40	29,137
2020-10-22	90.09	90.16	90.08	90.09	1,690
2020-10-21	90.18	90.36	90.04	90.04	19,603
2020-10-20	89.92	90.18	89.92	90.05	61,224
2020-10-16	90.33	90.49	90.30	90.47	15,763
2020-10-15	90.25	90.25	89.82	89.85	15,962
2020-10-14	90.39	90.53	90.31	90.41	74,722
2020-10-13	90.18	90.87	90.18	90.60	1,575
2020-10-12	90.39	90.81	90.39	90.81	2,420
2020-10-09	90.33	90.34	90.18	90.21	12,747
2020-10-08	89.96	90.22	89.96	90.20	2,998
2020-10-07	90.44	90.44	89.85	89.92	8,674
2020-10-06	89.80	90.08	89.80	90.08	19,113
2020-10-05	89.50	89.75	89.49	89.75	7,031
2020-10-02	89.01	89.27	89.00	89.09	5,411
2020-10-01	89.30	89.50	89.19	89.50	28,670
2020-09-30	88.73	89.09	88.73	89.16	11,312
2020-09-29	89.19	89.19	88.68	88.70	12,883
2020-09-28	88.77	88.81	88.63	88.63	33,860
2020-09-25	88.44	88.54	88.41	88.45	169,918
2020-09-24	88.45	88.51	88.21	88.21	33,242
2020-09-23	89.27	89.27	89.11	89.11	2,957
2020-09-22	89.12	89.13	88.91	88.91	19,272
2020-09-21	89.65	89.65	88.76	88.76	7,749
2020-09-18	89.80	89.88	89.80	89.84	3,274
2020-09-17	89.50	89.72	89.45	89.65	36,738
2020-09-16	90.00	90.06	89.84	89.97	12,116
2020-09-15	89.69	89.89	89.69	89.85	32,150
2020-09-14	89.83	89.96	89.79	89.89	61,241
2020-09-11	89.84	89.85	89.56	89.56	4,899
2020-09-10	89.71	89.98	89.71	89.73	1,644
2020-09-09	89.98	89.98	89.38	89.73	11,797
2020-09-08	89.71	89.72	89.45	89.57	38,390
2020-09-07	89.64	89.70	89.64	89.77	10,211
2020-09-04	89.66	90.18	89.46	89.54	17,761
2020-09-03	90.27	90.27	89.92	89.83	10,650
2020-09-02	90.30	90.50	90.26	90.25	7,363
2020-09-01	89.39	90.19	89.39	90.08	9,383
2020-08-28	90.29	90.29	90.03	90.18	2,367
2020-08-27	90.13	90.15	89.92	90.06	6,453
2020-08-26	90.06	90.09	89.98	90.08	912
2020-08-25	90.00	90.12	89.95	90.02	2,149
2020-08-24	89.80	89.84	89.80	89.89	1,842
2020-08-21	89.66	89.70	89.41	89.63	1,531
2020-08-20	89.47	89.49	89.41	89.39	9,994
2020-08-19	89.96	89.96	89.55	89.61	1,617
2020-08-18	89.53	89.61	89.43	89.49	1,527
2020-08-17	89.17	89.29	89.06	89.23	3,626
2020-08-14	89.40	89.40	89.14	89.25	10,973
2020-08-13	89.50	89.63	89.35	89.52	6,002
2020-08-12	89.81	89.83	89.61	89.75	1,777
2020-08-11	89.94	89.97	89.88	89.85	3,523
2020-08-10	89.20	90.04	89.20	89.73	13,848
2020-08-07	89.74	89.89	89.71	89.79	424
2020-08-06	89.71	89.73	89.59	89.67	14,373
2020-08-05	89.90	89.90	89.65	89.71	1,185
2020-08-04	89.60	89.64	89.42	89.54	24,298
2020-08-03	89.53	89.67	89.53	89.44	55,400
2020-07-31	89.10	89.50	89.09	89.22	59,378
2020-07-30	89.39	89.39	89.39	89.19	50
2020-07-29	88.98	89.31	88.95	89.19	8,413
2020-07-28	89.48	89.48	88.92	89.04	1,241
2020-07-27	88.52	89.22	88.52	88.99	5,554
2020-07-24	88.81	89.04	88.81	89.01	14,342
2020-07-23	88.92	89.12	88.91	88.97	71,477
2020-07-22	88.53	88.92	88.53	88.90	2,497
2020-07-21	89.03	89.03	88.63	88.98	3,219
2020-07-20	88.00	88.00	88.00	88.03	1,200
2020-07-17	88.07	88.17	87.89	88.03	62,958
2020-07-16	87.70	88.02	87.70	87.94	70,440
2020-07-15	87.35	87.87	87.35	87.74	3,989
2020-07-14	87.35	87.35	86.89	87.23	5,834
2020-07-13	87.18	87.42	87.07	87.46	4,268
2020-07-10	86.82	87.12	86.82	87.15	590
2020-07-09	87.11	87.21	86.88	86.91	52,380
2020-07-08	87.06	87.28	86.91	87.07	2,111
2020-07-07	87.09	87.44	87.05	87.33	3,857
2020-07-06	87.26	87.40	87.04	87.31	24,411
2020-07-03	86.82	86.82	86.81	86.72	608
2020-07-02	86.59	87.16	86.59	86.89	3,535
2020-07-01	86.30	86.67	86.23	86.47	26,931
2020-06-30	85.94	86.10	85.94	85.89	672
2020-06-29	86.50	86.50	85.77	86.22	8,700
2020-06-26	86.75	86.85	86.08	86.37	840
2020-06-25	86.52	86.60	86.14	86.46	7,612
2020-06-24	87.13	87.13	86.63	87.29	909
2020-06-23	87.22	87.45	87.22	87.29	21,532
2020-06-22	87.06	87.16	86.93	87.05	2,076
2020-06-19	87.34	87.55	87.29	87.13	774
2020-06-18	87.50	87.54	87.07	87.13	8,268
2020-06-17	87.72	87.72	87.15	87.59	7,955
2020-06-16	87.58	87.99	87.41	87.59	3,026
2020-06-15	85.87	86.38	85.08	86.38	13,349
2020-06-12	86.32	86.59	86.32	86.28	2,016
2020-06-11	87.04	87.04	86.21	86.33	20,119
2020-06-10	89.84	89.84	89.46	89.56	11,533
2020-06-09	90.19	90.39	89.53	89.75	42,224
2020-06-08	90.71	90.93	90.50	90.46	3,592
2020-06-05	90.00	91.16	89.99	90.88	73,541
2020-06-04	89.89	89.90	89.71	89.76	35,563
2020-06-03	89.32	90.20	88.99	90.03	50,100
2020-06-02	88.69	89.34	88.69	89.17	25,824
2020-06-01	88.39	88.39	88.39	88.36	26,176
2020-05-29	88.07	88.19	87.94	88.17	21,749
2020-05-28	87.84	88.24	87.83	88.17	15,911
2020-05-27	87.85	88.11	87.62	87.77	30,386
2020-05-26	87.65	87.92	87.45	87.77	3,915
2020-05-22	86.80	86.82	86.57	86.67	4,245
2020-05-21	86.48	86.90	86.48	86.67	7,161
2020-05-20	86.45	86.74	86.31	86.67	5,691
2020-05-19	86.00	86.62	85.98	86.31	120,581
2020-05-18	84.95	86.18	84.95	86.39	1,562
2020-05-15	85.21	85.28	84.91	85.14	714
2020-05-14	84.53	85.17	84.53	84.93	5,813
2020-05-13	85.61	86.08	85.33	85.52	4,734
2020-05-12	85.89	86.48	85.62	86.17	42,923
2020-05-11	86.59	86.59	85.78	86.00	17,789
2020-05-07	86.49	86.49	85.58	85.84	2,633
2020-05-06	85.43	85.84	85.24	85.44	14,998
2020-05-05	85.34	85.81	85.06	85.55	2,752
2020-05-04	86.05	86.05	84.77	85.03	436
2020-05-01	85.70	85.98	85.48	85.75	8,321
2020-04-30	86.24	86.44	86.00	85.50	32,377
2020-04-29	85.00	85.52	84.99	85.50	17,403
2020-04-28	85.61	85.61	84.79	85.19	1,690
2020-04-27	84.96	85.57	84.96	85.19	487,104
2020-04-24	86.06	86.06	85.20	84.95	1,767
2020-04-23	85.23	86.02	85.22	85.73	4,852
2020-04-22	84.13	85.15	84.13	84.70	3,174
2020-04-21	86.26	86.26	84.37	84.70	62,133
2020-04-20	87.30	87.71	86.63	86.74	10,064
2020-04-17	87.68	87.68	87.01	87.24	37,683
2020-04-16	86.84	87.23	86.59	86.52	71,439
2020-04-15	87.70	87.70	86.04	86.54	45,244
2020-04-14	87.43	88.72	87.43	88.38	21,137
2020-04-09	83.60	89.95	83.60	88.38	174,166
2020-04-08	83.31	83.53	82.40	83.21	33,087
2020-04-07	83.48	83.49	82.75	82.07	850
2020-04-06	80.93	82.41	80.93	81.38	8,192
2020-04-03	82.29	82.29	82.29	82.29	0
2020-04-03	82.24	82.24	81.24	81.38	8,606
2020-04-02	81.92	82.64	81.25	82.29	82,304
2020-04-02	81.92	82.64	81.25	81.85	14,101
2020-04-01	82.90	82.90	82.11	81.85	35,502
2020-04-01	82.90	82.90	82.11	83.44	34,597
2020-03-31	84.08	84.14	83.60	83.47	3,002
2020-03-30	82.52	82.90	82.39	83.50	3,925
2020-03-27	82.76	84.08	81.62	81.49	45,229
2020-03-26	79.56	79.56	79.20	79.90	363
2020-03-25	79.09	79.66	78.22	77.37	11,657
2020-03-24	76.57	77.75	76.57	76.38	194
2020-03-23	76.35	76.35	75.79	77.91	1,060
2020-03-20	77.67	79.47	77.67	78.13	1,054
2020-03-19	78.20	78.30	77.26	79.08	125
2020-03-18	80.55	81.00	79.80	81.28	4,163
2020-03-17	81.86	82.27	79.89	81.69	6,112
2020-03-16	84.94	84.94	80.93	84.45	1,508
2020-03-13	83.69	86.10	83.69	82.74	1,504
2020-03-12	86.42	86.42	83.42	86.74	2,464
2020-03-11	86.45	87.00	86.27	86.98	3,087
2020-03-10	87.08	88.30	86.78	86.73	5,905
2020-03-09	88.63	88.63	84.57	90.22	999,462
2020-03-06	90.66	90.81	89.87	90.22	17,193
2020-03-05	92.16	92.16	91.10	91.79	5,385
2020-03-04	91.70	91.70	91.37	91.39	87,683
2020-03-03	91.20	91.92	91.17	91.09	16,054
2020-03-02	90.57	91.28	90.34	90.56	413,739
2020-02-28	90.95	90.95	89.80	91.05	248,468
2020-02-27	91.77	91.77	90.65	91.92	16,464
2020-02-26	91.75	91.83	91.40	91.96	23,228
2020-02-25	92.04	92.04	92.04	92.03	0
2020-02-24	92.68	92.68	91.97	92.77	2,014
2020-02-21	92.73	92.76	92.62	92.77	9,019
2020-02-20	92.76	92.81	92.65	92.73	2,160
2020-02-19	92.98	92.98	92.71	92.73	8,765
2020-02-18	92.69	92.74	92.62	92.70	3,961
2020-02-17	92.70	92.84	92.70	92.79	484
2020-02-14	92.88	92.92	92.78	92.82	12,879
2020-02-13	92.76	92.84	92.65	92.77	7,364
2020-02-12	92.41	92.85	92.41	92.81	16,785
2020-02-11	92.61	92.76	92.61	92.70	3,982
2020-02-10	92.55	92.55	92.43	92.43	1,018
2020-02-07	92.38	92.53	92.38	92.48	955
2020-02-06	92.54	92.54	92.41	92.51	3,707
2020-02-05	92.38	92.45	92.26	92.36	2,205
2020-02-04	92.16	92.34	92.11	92.24	41,642
2020-02-03	91.90	92.15	91.90	92.08	2,343
2020-01-31	91.77	92.13	91.77	91.98	512
2020-01-30	92.34	92.34	91.90	91.98	7,168
2020-01-29	92.18	92.34	92.18	92.26	2,139
2020-01-28	92.15	92.19	91.95	92.14	4,153
2020-01-27	92.42	92.42	91.64	91.71	8,520
2020-01-24	92.15	92.53	92.15	92.31	16,017
2020-01-23	92.60	92.60	92.38	92.34	5,098
2020-01-22	92.68	92.68	92.49	92.58	4,879
2020-01-21	92.64	92.69	92.55	92.62	6,033
2020-01-20	92.73	92.73	92.64	92.68	2,267
2020-01-17	92.61	92.77	92.61	92.66	4,756
2020-01-16	92.75	92.75	92.53	92.64	26,756
2020-01-15	92.60	92.71	92.60	92.64	2,064
2020-01-14	92.57	92.62	92.52	92.56	26,691
2020-01-13	92.52	92.57	92.52	92.55	10,252
2020-01-10	91.92	92.55	91.92	92.46	12,019
2020-01-09	92.29	92.40	92.29	92.36	1,875
2020-01-08	92.32	92.32	92.32	92.29	100
2020-01-07	92.37	92.37	92.19	92.27	5,092
2020-01-06	92.40	92.40	92.21	92.24	8,546
2020-01-03	92.33	92.33	92.11	92.29	8,433
2020-01-02	92.43	92.43	92.28	92.29	51,575
2019-12-31	92.11	92.20	92.11	92.20	0
2019-12-30	92.20	92.26	92.11	92.16	2,583
2019-12-27	92.41	92.41	92.05	92.18	17,734
2019-12-24	92.17	92.17	92.00	92.01	2,442
2019-12-23	92.00	92.08	92.00	91.99	23,686
2019-12-20	91.95	92.11	91.95	92.07	27,606
2019-12-19	91.89	92.03	91.89	91.96	11,012
2019-12-18	91.81	91.92	91.75	91.92	89,052
2019-12-17	91.81	91.91	91.66	91.82	2,362
2019-12-16	91.78	91.81	91.72	91.70	94,366
2019-12-13	91.74	91.75	91.66	91.65	8,009
2019-12-12	91.50	91.66	91.45	91.59	21,573
2019-12-11	93.63	93.76	93.63	93.69	18,564
2019-12-10	93.68	93.68	93.45	93.60	10,452
2019-12-09	93.68	93.68	93.57	93.52	4,507
2019-12-06	93.52	93.56	93.51	93.37	1,254
2019-12-05	93.41	93.46	93.33	93.27	11,046
2019-12-04	93.39	93.39	93.19	93.27	22,615
2019-12-03	93.38	93.38	93.05	93.14	13,612
2019-12-02	93.44	93.44	93.18	93.22	2,285
2019-11-29	93.43	93.47	93.36	93.42	59,573
2019-11-28	93.48	93.50	93.28	93.38	1,073
2019-11-27	93.67	93.67	93.36	93.40	64,794
2019-11-26	93.40	93.46	93.27	93.41	17,357
2019-11-25	93.39	93.44	93.16	93.30	158,705
2019-11-22	92.96	93.20	92.96	93.11	5,462
2019-11-21	93.10	93.11	92.99	93.07	3,771
2019-11-20	93.04	93.14	93.04	93.08	4,582
2019-11-19	93.47	93.47	93.24	93.16	11,305
2019-11-18	93.12	93.48	93.12	93.43	3,204
2019-11-15	93.32	93.48	93.29	93.41	8,271
2019-11-14	93.59	93.59	93.12	93.27	6,057
2019-11-13	93.27	93.40	93.18	93.29	3,909
2019-11-12	93.25	93.39	93.25	93.29	9,135
2019-11-11	93.20	93.20	93.20	93.33	1,652
2019-11-08	93.55	93.55	93.18	93.29	19,510
2019-11-07	93.49	93.53	93.37	93.48	4,935
2019-11-06	93.67	93.67	93.25	93.42	8,756
2019-11-05	93.65	93.65	93.43	93.41	203,620
2019-11-04	93.46	93.58	93.41	93.55	110,165
2019-11-01	93.43	93.53	93.31	93.34	37,296
2019-10-31	93.42	93.42	93.27	93.25	4,541
2019-10-30	93.68	93.68	93.33	93.39	11,253
2019-10-29	93.56	93.57	93.44	93.52	8,637
2019-10-28	93.57	93.62	93.41	93.52	37,467
2019-10-25	93.43	93.56	93.33	93.50	7,862
2019-10-24	93.35	93.48	93.32	93.39	5,959
2019-10-23	93.22	93.35	93.22	93.37	15,285
2019-10-22	93.28	93.39	93.24	93.30	8,969
2019-10-21	93.41	93.41	93.23	93.31	1,705
2019-10-18	93.40	93.40	93.20	93.31	803
2019-10-17	93.20	93.33	93.20	93.19	2,079
2019-10-16	93.12	93.15	93.08	93.17	1,356
2019-10-15	93.20	93.20	92.96	93.08	806
2019-10-14	93.36	93.36	92.95	93.08	3,643
2019-10-11	92.87	93.16	92.87	93.06	19,561
2019-10-10	92.79	92.90	92.79	92.78	14,973
2019-10-09	92.58	92.86	92.58	92.78	18,302
2019-10-08	92.85	92.85	92.53	92.62	18,198
2019-10-07	92.31	92.71	92.31	92.75	51,656
2019-10-04	92.66	92.77	92.64	92.71	9,799
2019-10-03	92.80	92.80	92.40	92.52	35,274
2019-10-02	92.80	92.80	92.53	92.92	44,262
2019-10-01	93.05	93.14	92.92	92.92	6,663
2019-09-30	93.04	93.04	92.88	92.96	9,555
2019-09-27	92.91	93.06	92.89	92.99	32,881
2019-09-26	93.09	93.10	92.94	92.93	4,795
2019-09-25	93.23	93.24	92.91	93.01	8,563
2019-09-24	93.42	93.42	93.31	93.29	2,298
2019-09-23	93.32	93.41	93.30	93.32	2,445
2019-09-20	93.32	93.33	93.25	93.30	9,412
2019-09-19	93.33	93.37	93.19	93.33	46,476
2019-09-18	93.21	93.38	93.21	93.29	25,183
2019-09-17	93.21	93.29	93.18	93.27	110,752
2019-09-16	93.13	93.20	93.02	93.18	141,065
2019-09-13	93.07	93.09	93.03	93.03	239,716
2019-09-12	93.34	93.34	92.95	93.05	17,058
2019-09-11	93.00	93.01	92.90	92.94	39,917
2019-09-10	92.95	92.98	92.91	92.87	3,338
2019-09-09	92.92	92.94	92.80	92.87	22,849
2019-09-06	92.84	92.94	92.81	92.88	11,226
2019-09-05	92.70	92.87	92.64	92.80	4,597
2019-09-04	92.61	92.66	92.45	92.54	5,939
2019-09-03	92.68	92.68	92.32	92.41	4,016
2019-09-02	92.25	92.67	92.25	92.61	151,144
2019-08-30	92.79	92.92	92.46	92.83	134,934
2019-08-29	92.73	92.91	92.64	92.68	155,140
2019-08-28	92.59	92.74	92.57	92.68	146,997
2019-08-27	92.23	92.76	92.23	92.57	159,412
2019-08-23	92.71	92.71	92.56	92.48	1,150
2019-08-22	92.45	92.60	92.42	92.48	79,166
2019-08-21	92.10	92.45	92.10	92.41	2,045
2019-08-20	92.17	92.17	92.03	92.10	7,318
2019-08-19	92.06	92.22	92.01	92.07	16,816
2019-08-16	91.48	91.95	91.48	91.85	4,448
2019-08-15	91.47	91.75	91.47	91.60	20,994
2019-08-14	92.04	92.04	91.48	91.57	3,226
2019-08-13	91.89	92.16	91.85	92.06	687
2019-08-12	91.98	91.98	91.77	91.85	8,918
2019-08-09	92.06	92.07	91.91	91.96	17,823
2019-08-08	92.02	92.24	92.02	92.14	123,569
2019-08-07	91.92	92.01	91.50	91.59	235,863
2019-08-06	91.71	91.91	91.68	91.75	10,428
2019-08-05	92.12	92.13	91.46	91.66	197,303
2019-08-02	92.27	92.46	92.07	92.16	31,806
2019-08-01	92.35	92.53	92.31	92.46	5,574
2019-07-31	92.61	92.61	92.27	92.49	3,863
2019-07-30	92.44	92.44	92.18	92.24	5,831
2019-07-29	92.35	92.45	92.33	92.29	63,359
2019-07-26	92.23	92.50	92.23	92.44	4,037
2019-07-25	92.51	92.51	92.23	92.38	8,976
2019-07-24	92.39	92.43	92.39	92.37	2,268
2019-07-23	92.14	92.36	92.14	92.28	2,839
2019-07-22	91.97	92.02	91.97	92.04	802
2019-07-19	92.15	92.18	92.15	92.11	6,935
2019-07-18	92.08	92.17	91.91	91.99	5,168
2019-07-17	92.16	92.16	91.96	92.14	15,424
2019-07-16	92.16	92.28	92.16	92.17	1,446
2019-07-15	92.15	92.29	92.15	92.26	2,925
2019-07-12	92.24	92.24	92.12	92.16	5,169
2019-07-11	92.20	92.30	92.18	92.21	4,001
2019-07-10	91.71	92.26	91.71	92.20	1,128
2019-07-09	92.13	92.13	91.99	92.04	2,023
2019-07-08	92.14	92.14	91.94	92.14	2,848
2019-07-05	92.47	92.49	92.09	92.15	17,795
2019-07-04	92.48	92.54	92.48	92.49	4,017
2019-07-03	92.29	92.42	92.23	92.35	5,219
2019-07-02	92.86	92.86	92.19	92.22	8,819
2019-07-01	92.24	92.48	92.24	92.39	58,819
2019-06-28	92.13	92.18	92.02	92.11	143,674
2019-06-27	92.02	92.05	91.87	92.00	10,280
2019-06-26	91.76	91.99	91.76	91.92	17,702
2019-06-25	92.17	92.17	91.90	91.95	46,723
2019-06-24	92.15	92.15	92.06	92.16	38,694
2019-06-21	92.33	92.34	92.21	92.26	6,251
2019-06-20	92.10	92.29	92.10	92.26	14,573
2019-06-19	91.83	91.83	91.75	91.75	21,910
2019-06-18	91.34	91.88	91.34	91.76	25,102
2019-06-17	91.44	91.44	91.40	91.43	5,826
2019-06-14	91.63	91.63	91.47	91.53	10,586
2019-06-13	91.80	91.80	91.39	91.54	17,439
2019-06-12	94.05	94.11	93.86	93.92	15,550
2019-06-11	93.99	94.31	93.98	94.18	22,660
2019-06-10	94.23	94.23	93.84	94.01	10,360
2019-06-07	93.80	94.10	93.80	93.95	7,392
2019-06-06	93.30	93.81	93.30	93.51	17,995
2019-06-05	93.06	93.50	93.06	93.43	19,434
2019-06-04	92.97	93.40	92.78	93.30	12,055
2019-06-03	92.73	92.90	92.69	92.68	11,119
2019-05-31	93.17	93.17	92.95	93.20	4,283
2019-05-30	93.06	93.35	93.06	93.20	9,069
2019-05-29	93.43	93.43	93.03	93.17	14,077
2019-05-28	93.71	93.71	93.34	93.41	61,757
2019-05-24	93.37	93.66	93.37	93.39	10,105
2019-05-23	93.70	93.70	93.34	93.42	8,924
2019-05-22	93.70	93.74	93.54	93.66	16,432
2019-05-21	93.53	93.68	93.53	93.63	3,668
2019-05-20	93.67	93.67	93.46	93.54	4,075
2019-05-17	93.50	93.55	93.29	93.57	10,686
2019-05-16	93.66	93.66	93.66	93.59	6,467
2019-05-15	93.41	93.42	93.20	93.33	21,003
2019-05-14	93.23	93.38	93.22	93.30	7,120
2019-05-13	93.41	93.41	93.15	93.31	11,595
2019-05-10	93.53	93.68	93.44	93.49	30,811
2019-05-09	93.72	93.72	93.26	93.26	17,313
2019-05-08	93.66	93.69	93.59	93.71	5,238
2019-05-07	93.88	93.90	93.61	93.71	33,249
2019-05-03	93.75	93.99	93.75	93.93	8,219
2019-05-02	93.90	94.06	93.65	93.71	69,541
2019-05-01	94.00	94.05	93.95	94.01	480

Share	Price	Change
Trinity (TRIN)	51.50	43.06%
Alpha Financial Markets Consulting (AFM)	460.00	37.31%
Redx Pharma (REDX)	14.50	31.58%
Wishbone (WSBN)	1.40	16.67%
Altitude Group (ALT)	36.50	15.87%

Share	Price	Change
Inspiration Hlt (IHC)	17.25	-44.35%
Global Petroleum (GBP)	0.115	-23.33%
Horizonte Minerals (HZM)	0.325	-20.73%
Intelligent Ultrasound (IUG)	7.50	-14.29%
Deltic Energy (DELT)	17.75	-12.99%

Share	Price	Volume
Cap-xx (CPX)	0.091	370,278,334
Tower Resources (TRP)	0.022	361,316,991
Mosman Oil Gas (MSMN)	0.0175	263,182,960
Supply@me Cap (SYME)	0.025	220,543,160
Baron Oil (BOIL)	0.065	187,081,084