Sirius Real Estate Share History

Sirius Real Estate Share Price history. The following table shows end-of-day data SRE historical share prices for Sirius Real Estate, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	95.00	98.20	95.00	97.50	1,292,039
2024-05-01	95.70	97.75	95.70	97.75	533,298
2024-04-30	95.90	98.00	95.90	97.40	2,722,605
2024-04-29	96.20	97.20	95.35	97.20	1,587,893
2024-04-26	93.00	96.20	93.00	95.35	2,286,036
2024-04-25	93.00	95.00	93.00	94.20	2,014,756
2024-04-24	95.45	95.65	94.20	94.30	3,869,828
2024-04-23	94.55	95.70	94.00	95.30	5,467,969
2024-04-22	94.55	95.50	93.95	94.55	7,567,347
2024-04-19	92.75	93.75	92.20	93.35	1,233,439
2024-04-18	91.55	94.15	91.55	93.40	5,589,659
2024-04-17	92.00	94.00	92.00	93.25	1,783,519
2024-04-16	92.50	94.50	92.50	93.35	3,256,322
2024-04-15	93.90	96.40	93.90	95.25	2,342,985
2024-04-12	96.95	96.95	94.80	95.10	3,636,754
2024-04-11	94.85	96.70	94.35	95.85	3,127,675
2024-04-10	95.00	97.45	95.00	95.65	1,499,649
2024-04-09	94.00	96.60	94.00	96.10	1,074,065
2024-04-08	95.55	96.35	94.85	96.25	2,200,273
2024-04-05	95.45	96.90	95.35	96.00	2,499,270
2024-04-04	94.60	97.20	94.60	96.95	3,258,119
2024-04-03	95.75	96.65	95.15	95.30	1,845,586
2024-04-02	97.85	97.85	96.30	96.30	5,940,540
2024-04-01	97.95	97.95	97.95	97.95	0
2024-03-29	97.95	97.95	97.95	97.95	0
2024-03-28	96.40	97.95	94.75	97.95	5,277,975
2024-03-27	91.00	96.80	91.00	96.80	5,875,667
2024-03-26	92.35	93.10	91.55	93.10	2,036,821
2024-03-25	91.00	94.00	91.00	92.90	3,529,458
2024-03-22	92.00	92.90	91.55	92.10	1,227,545
2024-03-21	92.90	93.90	91.10	91.35	1,901,961
2024-03-20	90.55	92.30	90.55	92.25	2,167,130
2024-03-19	90.15	91.20	90.05	90.95	987,769
2024-03-18	92.50	92.50	90.55	91.35	1,067,032
2024-03-15	92.00	93.40	90.50	91.25	36,764,994
2024-03-14	90.15	92.25	90.15	90.65	7,438,669
2024-03-13	90.55	91.65	90.50	90.60	9,156,953
2024-03-12	89.50	91.65	89.50	91.20	1,714,572
2024-03-11	90.00	91.45	90.00	90.80	1,283,292
2024-03-08	87.60	91.10	87.60	90.50	2,029,398
2024-03-07	89.15	89.70	87.75	88.55	1,506,839
2024-03-06	88.00	89.40	87.70	87.70	5,995,098
2024-03-05	85.90	88.35	85.90	87.35	3,537,789
2024-03-04	88.05	88.70	87.20	87.20	2,294,043
2024-03-01	87.35	88.70	87.00	88.60	3,739,759
2024-02-29	86.00	87.20	85.65	86.50	4,778,969
2024-02-28	86.15	86.55	84.65	85.65	4,019,783
2024-02-27	85.90	87.30	84.90	86.60	2,686,638
2024-02-26	84.30	86.00	84.30	84.65	5,129,805
2024-02-23	87.30	87.30	85.60	86.20	2,276,562
2024-02-22	86.00	87.25	85.20	87.10	2,979,068
2024-02-21	85.90	85.90	84.25	85.55	3,282,604
2024-02-20	85.25	85.85	83.55	84.55	4,082,976
2024-02-19	83.35	84.65	82.90	84.65	5,788,465
2024-02-16	85.45	85.45	82.60	83.20	3,115,870
2024-02-15	83.60	84.00	83.00	83.15	5,950,916
2024-02-14	83.30	84.10	82.65	82.65	6,817,212
2024-02-13	85.75	85.75	82.45	82.55	5,634,569
2024-02-12	85.55	85.95	84.65	84.65	26,568,446
2024-02-09	85.60	86.00	84.20	84.20	8,129,864
2024-02-08	85.30	86.45	84.80	85.10	4,131,432
2024-02-07	84.90	87.40	84.75	84.75	8,726,611
2024-02-06	85.80	86.70	84.90	85.80	6,108,579
2024-02-05	88.30	90.30	85.75	85.75	6,840,600
2024-02-02	89.50	90.80	88.90	88.90	9,341,533
2024-02-01	90.00	91.30	88.95	89.00	4,425,786
2024-01-31	90.40	91.95	88.95	90.80	3,568,533
2024-01-30	88.50	89.55	88.50	89.20	1,833,651
2024-01-29	86.50	88.65	86.45	88.65	1,712,015
2024-01-26	86.30	87.00	85.25	87.00	1,764,961
2024-01-25	86.20	86.40	85.30	85.45	2,789,271
2024-01-24	84.80	86.15	84.80	85.85	2,966,793
2024-01-23	87.55	87.55	84.90	84.90	1,904,644
2024-01-22	87.00	87.00	85.20	86.20	1,738,939
2024-01-19	87.15	87.15	85.45	85.65	831,948
2024-01-18	87.75	87.75	85.10	86.10	2,289,724
2024-01-17	89.90	89.90	85.60	85.80	2,418,377
2024-01-16	88.25	88.90	88.00	88.90	1,139,888
2024-01-15	89.40	90.00	87.45	88.65	1,261,423
2024-01-12	89.80	90.65	88.55	89.85	1,330,167
2024-01-11	90.20	90.20	87.65	88.00	874,018
2024-01-10	88.40	90.00	87.70	89.85	4,953,882
2024-01-09	86.70	89.25	86.70	87.65	3,407,124
2024-01-08	87.10	88.90	86.70	88.90	981,126
2024-01-05	90.00	90.20	87.70	88.00	2,438,578
2024-01-04	94.35	94.35	89.95	89.95	7,503,818
2024-01-03	92.00	93.35	90.40	90.45	3,921,635
2024-01-02	91.50	94.35	91.50	93.30	1,449,911
2024-01-01	94.30	94.30	94.30	94.30	0
2023-12-29	94.40	95.05	93.75	94.30	1,411,341
2023-12-28	89.60	95.10	89.60	95.10	1,923,266
2023-12-27	89.15	94.10	89.15	93.85	1,433,035
2023-12-26	94.00	94.00	94.00	94.00	0
2023-12-25	94.00	94.00	94.00	94.00	0
2023-12-22	90.95	94.00	90.60	94.00	1,422,313
2023-12-21	89.35	91.85	89.35	90.70	1,116,613
2023-12-20	89.70	91.80	88.40	91.10	2,145,483
2023-12-19	88.45	90.30	88.40	88.60	2,248,973
2023-12-18	91.50	91.50	88.05	89.10	1,281,128
2023-12-15	91.50	91.50	88.45	90.35	5,358,975
2023-12-14	91.10	91.10	89.00	89.60	5,367,372
2023-12-13	89.30	90.05	88.00	88.70	2,764,984
2023-12-12	87.90	89.20	86.85	87.50	3,036,118
2023-12-11	89.60	89.90	87.95	88.95	2,039,044
2023-12-08	93.15	93.15	89.10	90.00	3,034,998
2023-12-07	93.00	93.00	89.05	90.10	5,523,983
2023-12-06	90.60	91.40	89.80	91.25	17,631,143
2023-12-05	88.30	90.80	88.30	90.80	11,389,704
2023-12-04	88.00	89.45	87.15	88.25	8,115,440
2023-12-01	86.15	89.10	86.15	88.80	2,799,187
2023-11-30	91.10	91.10	87.15	87.85	11,960,598
2023-11-29	90.00	90.00	87.55	88.00	1,040,438
2023-11-28	90.00	90.00	86.20	87.65	2,489,520
2023-11-27	91.10	91.10	88.45	88.45	1,303,469
2023-11-24	88.20	90.75	88.10	89.75	1,468,824
2023-11-23	91.00	91.00	87.45	88.95	1,632,066
2023-11-22	86.70	90.60	86.70	89.40	6,404,116
2023-11-21	88.20	89.50	86.10	86.25	32,327,673
2023-11-20	88.00	89.95	86.80	88.50	17,626,284
2023-11-17	93.00	93.00	90.00	91.35	2,524,901
2023-11-16	91.75	92.00	89.40	89.85	1,045,016
2023-11-15	90.40	92.70	90.30	91.45	2,762,790
2023-11-14	84.90	90.45	84.90	90.40	3,133,813
2023-11-13	87.60	87.60	85.75	86.30	1,161,348
2023-11-10	87.25	87.25	85.85	86.05	847,775
2023-11-09	86.75	87.00	85.50	86.85	1,573,165
2023-11-08	86.65	87.25	85.90	85.90	1,751,206
2023-11-07	84.05	87.10	84.05	86.35	1,624,425
2023-11-06	88.20	88.20	86.15	86.20	2,887,614
2023-11-03	87.70	88.60	86.45	87.40	2,010,354
2023-11-02	81.95	87.20	81.90	86.25	3,092,301
2023-11-01	79.50	81.65	79.50	81.20	1,956,915
2023-10-31	79.45	80.45	79.20	79.80	1,854,808
2023-10-30	78.60	80.80	78.60	79.40	555,547
2023-10-27	79.60	79.75	78.60	79.40	798,225
2023-10-26	80.00	80.00	78.20	78.65	4,212,601
2023-10-25	81.35	81.35	77.90	78.70	1,772,815
2023-10-24	82.25	82.30	80.60	80.60	978,788
2023-10-23	81.00	82.60	80.05	81.50	1,250,192
2023-10-20	82.45	82.75	81.10	82.25	1,857,125
2023-10-19	83.55	83.90	81.90	82.00	2,293,248
2023-10-18	84.30	84.30	82.65	82.65	3,276,926
2023-10-17	84.05	84.35	83.35	83.45	5,910,681
2023-10-16	84.65	84.65	83.35	84.05	3,035,202
2023-10-13	84.95	85.75	83.00	83.15	2,404,233
2023-10-12	85.60	86.80	84.95	85.45	8,748,210
2023-10-11	85.10	85.95	84.80	85.45	4,434,122
2023-10-10	86.25	86.55	85.20	85.20	4,634,948
2023-10-09	83.25	84.95	83.25	84.65	1,421,013
2023-10-06	83.25	85.00	83.25	84.70	2,194,046
2023-10-05	87.00	87.00	83.65	84.05	2,177,880
2023-10-04	87.00	87.00	83.90	84.55	1,893,218
2023-10-03	85.80	85.90	84.05	84.55	2,294,760
2023-10-02	86.60	86.85	84.60	85.20	1,510,542
2023-09-29	84.55	86.90	84.55	86.15	3,246,642
2023-09-28	85.80	86.30	84.35	84.80	1,944,746
2023-09-27	87.10	87.45	85.15	85.80	4,463,566
2023-09-26	88.30	88.70	86.85	87.05	7,451,293
2023-09-25	89.55	89.90	87.45	88.35	2,451,667
2023-09-22	89.85	90.70	89.25	89.70	7,937,333
2023-09-21	88.20	91.50	88.15	90.00	5,830,969
2023-09-20	89.00	90.15	89.00	89.20	17,108,080
2023-09-19	88.40	89.00	87.60	88.20	9,105,495
2023-09-18	88.40	88.40	87.35	87.60	2,042,483
2023-09-15	90.60	90.60	88.00	88.40	3,198,677
2023-09-14	85.60	90.30	85.60	90.00	2,343,823
2023-09-13	87.20	88.60	87.05	87.45	6,354,281
2023-09-12	88.00	88.00	86.50	87.15	3,160,484
2023-09-11	87.25	89.90	87.25	88.75	543,691
2023-09-08	88.00	90.30	88.00	89.05	1,118,925
2023-09-07	87.85	89.60	87.35	89.20	1,248,732
2023-09-06	88.00	88.70	87.15	88.20	1,417,538
2023-09-05	85.00	88.70	85.00	88.40	838,063
2023-09-04	86.75	87.95	86.65	87.75	615,155
2023-09-01	87.40	87.90	86.15	87.15	1,880,533
2023-08-31	84.10	87.40	84.10	87.10	2,860,239
2023-08-30	85.35	86.30	85.00	85.90	972,400
2023-08-29	84.90	86.20	84.25	85.65	1,755,620
2023-08-28	83.60	83.60	83.60	83.60	0
2023-08-25	84.00	84.80	83.60	83.60	1,250,155
2023-08-24	83.45	84.30	83.15	84.15	996,261
2023-08-23	81.65	82.80	81.45	82.80	605,755
2023-08-22	81.70	82.35	79.50	81.75	1,345,209
2023-08-21	79.65	80.55	79.30	79.30	1,010,371
2023-08-18	83.90	83.90	80.15	81.10	1,048,394
2023-08-17	83.90	83.90	82.00	82.95	887,766
2023-08-16	83.60	83.95	83.10	83.95	1,259,783
2023-08-15	85.00	85.00	81.35	83.95	1,078,070
2023-08-14	83.30	84.10	82.95	84.00	1,042,643
2023-08-11	83.80	84.30	83.50	84.10	766,273
2023-08-10	83.60	84.90	83.60	84.35	1,682,523
2023-08-09	83.15	83.90	81.85	83.90	1,295,438
2023-08-08	81.55	82.40	79.70	81.70	2,174,080
2023-08-07	81.80	81.80	80.50	81.05	3,110,152
2023-08-04	82.05	82.60	81.40	82.00	1,638,754
2023-08-03	81.75	83.15	81.45	83.00	3,353,034
2023-08-02	82.15	83.35	81.35	83.35	2,118,973
2023-08-01	83.85	83.90	81.05	82.30	1,745,943
2023-07-31	81.95	82.85	81.85	82.55	1,219,794
2023-07-28	83.40	83.40	81.70	82.20	2,047,222
2023-07-27	84.00	85.00	82.90	83.15	4,278,859
2023-07-26	84.80	84.80	82.45	83.00	5,124,042
2023-07-25	82.75	84.10	82.75	83.55	6,788,581
2023-07-24	82.60	83.85	82.55	83.30	9,182,706
2023-07-21	81.40	84.05	81.40	82.35	9,581,006
2023-07-20	84.00	84.60	83.40	83.90	2,804,554
2023-07-19	82.85	85.30	82.80	83.80	7,876,086
2023-07-18	80.65	81.90	80.50	81.15	1,847,192
2023-07-17	82.35	82.75	80.70	80.70	2,158,313
2023-07-14	84.80	84.80	82.40	82.70	1,474,813
2023-07-13	85.50	85.50	84.20	84.85	1,175,687
2023-07-12	83.35	88.60	83.35	87.40	2,358,720
2023-07-11	84.30	86.70	83.70	86.35	1,906,152
2023-07-10	84.30	85.10	83.00	83.55	1,355,661
2023-07-07	82.70	85.40	82.70	84.95	1,821,770
2023-07-06	86.65	86.65	83.05	83.05	2,327,583
2023-07-05	85.80	86.80	85.60	86.60	4,219,604
2023-07-04	88.00	88.00	85.00	86.50	6,350,893
2023-07-03	84.90	85.50	84.45	84.50	3,371,310
2023-06-30	86.25	86.25	84.20	85.35	1,686,839
2023-06-29	84.60	85.45	83.65	84.30	2,070,918
2023-06-28	81.00	85.90	81.00	85.20	4,858,323
2023-06-27	83.50	85.00	83.30	84.15	2,035,322
2023-06-26	83.00	84.45	81.40	84.45	2,927,072
2023-06-23	88.00	88.00	83.15	83.15	1,888,382
2023-06-22	86.00	88.50	86.00	87.75	1,725,236
2023-06-21	88.60	90.10	86.25	87.55	1,973,779
2023-06-20	87.60	89.20	87.60	88.65	1,776,652
2023-06-19	87.40	89.15	86.60	88.65	2,540,406
2023-06-16	86.15	87.80	86.15	87.50	5,720,465
2023-06-15	88.15	88.45	86.55	87.90	1,151,011
2023-06-14	90.00	90.00	86.85	88.50	2,374,975
2023-06-13	90.00	90.00	85.75	86.75	1,473,812
2023-06-12	88.75	88.75	85.60	87.70	1,277,432
2023-06-09	88.00	89.80	88.00	88.90	954,572
2023-06-08	88.00	90.40	88.00	90.20	2,856,262
2023-06-07	90.00	91.30	89.50	90.10	1,512,330
2023-06-06	85.20	90.00	85.20	89.40	1,859,709
2023-06-05	85.00	89.20	84.00	88.30	3,288,002
2023-06-02	83.95	85.30	82.55	84.85	1,853,151
2023-06-01	82.50	83.40	80.85	83.10	2,483,137
2023-05-31	80.60	82.00	78.65	82.00	9,789,086
2023-05-30	77.55	79.70	77.55	79.65	3,367,563
2023-05-29	78.55	78.55	78.55	78.55	0
2023-05-26	80.35	80.35	78.20	78.55	1,132,033
2023-05-25	80.40	80.50	78.20	78.75	1,033,176
2023-05-24	81.00	81.00	78.20	80.35	2,873,055
2023-05-23	80.40	81.40	79.30	80.35	3,515,965
2023-05-22	81.35	81.50	79.00	80.30	1,641,676
2023-05-19	79.10	79.65	78.25	79.55	1,218,334
2023-05-18	78.90	79.00	78.20	78.25	1,145,506
2023-05-17	79.20	79.20	78.00	78.75	1,861,712
2023-05-16	80.25	80.25	78.25	79.65	2,713,621
2023-05-15	79.55	79.55	77.60	78.70	2,198,486
2023-05-12	82.00	82.00	77.70	78.35	1,035,377
2023-05-11	80.65	80.65	78.40	79.40	2,607,814
2023-05-10	78.85	80.60	78.85	80.15	1,512,353
2023-05-09	81.20	81.95	79.10	81.40	2,709,911
2023-05-08	81.95	81.95	81.95	81.95	0
2023-05-05	81.80	83.45	80.85	81.95	1,362,439
2023-05-04	82.50	82.50	81.25	82.10	1,435,652
2023-05-03	81.55	82.20	80.25	82.20	1,200,471
2023-05-02	80.30	81.20	80.00	80.60	953,782
2023-05-01	80.55	80.55	80.55	80.55	0
2023-04-28	81.00	81.00	78.40	80.55	2,706,911
2023-04-27	79.35	81.50	79.35	80.00	866,526
2023-04-26	80.00	80.00	78.10	79.05	1,879,965
2023-04-25	80.00	80.00	77.40	79.15	1,894,947
2023-04-24	77.95	79.05	77.95	78.35	621,249
2023-04-21	76.00	78.75	75.80	78.45	1,637,663
2023-04-20	78.60	78.60	75.30	75.30	2,229,969
2023-04-19	78.00	78.00	75.15	75.40	4,400,069
2023-04-18	81.45	81.45	78.00	78.75	955,064
2023-04-17	80.80	81.20	79.25	80.15	1,324,380
2023-04-14	80.90	81.10	79.10	81.10	2,911,444
2023-04-13	77.90	79.40	77.00	78.45	11,527,015
2023-04-12	78.60	79.60	76.65	79.45	2,275,615
2023-04-11	78.05	79.30	77.25	79.20	2,238,545
2023-04-10	77.95	77.95	77.95	77.95	0
2023-04-07	77.95	77.95	77.95	77.95	0
2023-04-06	78.00	79.00	76.50	77.95	876,270
2023-04-05	79.05	79.35	78.00	78.20	1,711,111
2023-04-04	75.00	79.65	75.00	79.05	2,263,317
2023-04-03	76.00	78.40	75.20	78.40	2,650,709
2023-03-31	74.20	77.20	71.90	76.70	3,082,703
2023-03-30	70.50	73.40	70.50	72.80	2,317,197
2023-03-29	72.00	72.00	69.60	70.10	2,372,416
2023-03-28	73.00	73.00	68.50	69.90	2,996,522
2023-03-27	71.30	71.90	69.70	69.70	1,055,903
2023-03-24	73.00	73.00	70.20	70.70	1,388,733
2023-03-23	70.60	72.70	70.60	72.00	8,670,612
2023-03-22	75.00	75.00	70.30	70.30	2,343,060
2023-03-21	74.20	75.10	72.30	72.30	1,351,717
2023-03-20	75.20	75.80	74.00	74.10	2,087,624
2023-03-17	78.00	78.00	75.20	75.20	10,447,456
2023-03-16	78.40	78.40	74.70	76.20	1,365,523
2023-03-15	79.00	79.70	77.30	77.70	23,071,861
2023-03-14	76.90	80.20	76.90	80.10	3,297,836
2023-03-13	77.20	79.30	76.60	77.80	1,253,892
2023-03-10	77.90	79.00	76.30	79.20	1,507,225
2023-03-09	80.30	81.20	78.00	78.30	1,517,759
2023-03-08	82.00	82.00	79.90	80.70	3,814,678
2023-03-07	81.50	82.40	80.50	81.00	998,533
2023-03-06	81.00	81.60	80.20	81.40	1,276,751
2023-03-03	81.40	82.70	81.00	81.10	1,510,973
2023-03-02	81.70	83.30	81.50	82.10	1,180,938
2023-03-01	81.90	83.30	81.50	81.60	1,645,212
2023-02-28	84.20	84.20	81.90	83.90	2,462,882
2023-02-27	84.20	85.30	83.40	84.50	1,270,150
2023-02-24	84.80	84.80	83.40	84.00	1,112,109
2023-02-23	83.80	84.60	83.00	84.00	1,432,021
2023-02-22	83.40	83.80	82.40	83.30	4,429,147
2023-02-21	86.70	86.70	83.50	84.60	3,894,218
2023-02-20	86.20	86.40	84.90	85.90	1,895,383
2023-02-17	88.50	88.50	85.60	85.60	3,039,516
2023-02-16	87.80	88.50	87.20	87.20	1,523,913
2023-02-15	87.00	88.40	86.70	87.80	1,253,225
2023-02-14	88.10	88.90	86.80	87.70	2,500,763
2023-02-13	87.90	89.00	87.50	88.30	1,426,774
2023-02-10	87.20	88.90	87.20	88.90	1,506,131
2023-02-09	89.80	90.00	87.50	88.30	597,821
2023-02-08	88.80	90.20	88.30	88.30	1,072,699
2023-02-07	89.00	89.80	87.40	88.90	2,223,692
2023-02-06	90.90	91.40	89.30	90.60	1,698,105
2023-02-03	89.50	92.20	88.50	91.80	2,976,639
2023-02-02	83.10	91.50	83.10	91.50	1,709,521
2023-02-01	83.10	85.70	83.10	84.40	1,519,518
2023-01-31	86.00	86.00	84.00	84.50	1,612,908
2023-01-30	85.50	85.50	83.70	85.00	767,605
2023-01-27	86.00	86.60	84.80	86.60	973,813
2023-01-26	84.60	86.20	84.60	84.70	3,152,738
2023-01-25	85.10	85.60	83.70	84.50	1,669,180
2023-01-24	85.00	85.40	83.40	84.90	1,652,104
2023-01-23	82.60	85.10	82.60	83.90	925,578
2023-01-20	80.90	84.30	80.90	83.80	1,599,907
2023-01-19	82.90	83.50	81.90	82.70	2,442,883
2023-01-18	83.20	84.20	82.60	82.70	1,571,717
2023-01-17	84.80	84.80	82.70	83.70	1,473,001
2023-01-16	84.00	85.20	84.00	84.80	1,197,397
2023-01-13	85.00	85.50	84.30	84.90	859,593
2023-01-12	84.10	85.50	83.80	85.00	2,709,652
2023-01-11	81.10	84.30	80.00	84.30	3,792,232
2023-01-10	79.50	81.30	79.20	80.90	1,463,528
2023-01-09	79.20	80.80	79.20	80.10	617,160
2023-01-06	80.20	80.80	79.40	80.70	814,326
2023-01-05	81.50	81.50	80.10	80.40	2,322,627
2023-01-04	78.70	81.00	78.00	80.00	2,462,322
2023-01-03	73.60	78.60	73.60	77.20	8,287,576
2023-01-02	74.00	74.00	74.00	74.00	0
2022-12-30	76.00	76.60	74.00	74.00	442,719
2022-12-29	75.00	75.70	73.70	75.70	866,927
2022-12-28	72.70	74.00	72.40	74.00	1,794,273
2022-12-27	72.70	72.70	72.70	72.70	0
2022-12-26	72.70	72.70	72.70	72.70	0
2022-12-23	74.20	74.90	72.70	72.70	1,604,334
2022-12-22	74.00	75.50	73.30	73.30	1,789,929
2022-12-21	71.90	74.60	71.90	73.40	1,832,968
2022-12-20	71.10	73.90	71.10	72.00	3,341,058
2022-12-19	71.70	74.00	70.60	73.10	2,394,291
2022-12-16	77.00	77.40	70.40	70.40	7,168,776
2022-12-15	79.00	79.60	77.60	77.70	1,465,796
2022-12-14	80.30	80.30	79.10	79.30	4,572,261
2022-12-13	81.00	81.20	77.60	80.00	4,221,107
2022-12-12	78.10	79.30	77.10	78.60	6,654,446
2022-12-09	81.00	81.00	78.30	78.80	1,188,581
2022-12-08	82.00	82.90	79.80	79.80	2,831,655
2022-12-07	84.00	84.20	81.90	83.70	9,210,824
2022-12-06	81.90	84.40	81.90	82.50	2,588,337
2022-12-05	83.00	84.40	82.10	82.30	1,505,669
2022-12-02	81.30	83.10	80.30	82.60	1,388,390
2022-12-01	84.20	84.70	79.70	80.80	2,013,130
2022-11-30	83.80	85.00	82.30	82.40	3,864,890
2022-11-29	83.30	84.90	82.60	82.90	2,452,246
2022-11-28	83.50	83.80	81.90	81.90	11,412,404
2022-11-25	85.20	85.20	82.70	82.90	5,368,709
2022-11-24	84.90	87.50	84.90	85.40	2,760,545
2022-11-23	83.00	85.10	83.00	83.60	4,804,006
2022-11-22	84.00	84.60	82.60	83.70	6,181,774
2022-11-21	83.00	84.40	80.00	82.20	2,524,826
2022-11-18	79.00	82.40	78.00	81.90	2,507,598
2022-11-17	77.40	79.00	77.30	78.40	1,318,268
2022-11-16	78.20	78.90	76.40	77.90	2,887,044
2022-11-15	78.10	79.30	77.50	78.30	2,010,776
2022-11-14	78.00	79.00	76.00	78.70	1,281,539
2022-11-11	75.20	79.80	75.00	79.00	2,944,909
2022-11-10	70.50	75.60	69.80	75.10	2,668,513
2022-11-09	71.40	72.10	70.40	71.10	1,962,831
2022-11-08	72.40	72.40	68.60	71.40	1,654,809
2022-11-07	68.10	70.90	68.10	70.00	2,812,307
2022-11-04	69.50	69.70	68.30	68.80	2,075,848
2022-11-03	69.20	70.00	68.10	68.60	1,121,168
2022-11-02	72.40	72.40	69.90	70.30	2,078,510
2022-11-01	72.00	72.00	70.60	71.60	6,313,632
2022-10-31	70.90	71.30	69.90	70.50	2,345,906
2022-10-28	71.00	71.90	69.60	70.40	3,394,629
2022-10-27	72.00	72.30	70.30	71.50	5,549,999
2022-10-26	70.90	71.00	69.60	70.80	2,153,762
2022-10-25	68.10	70.70	67.60	70.00	6,768,824
2022-10-24	68.60	69.50	66.80	68.20	2,422,925
2022-10-21	68.70	70.60	67.90	69.20	1,825,275
2022-10-20	72.00	72.00	69.00	70.30	1,946,863
2022-10-19	73.40	73.40	69.60	69.70	6,325,810
2022-10-18	73.10	73.40	71.40	71.60	2,078,837
2022-10-17	70.00	73.30	70.00	72.40	1,574,304
2022-10-14	68.30	72.00	68.30	70.30	3,829,481
2022-10-13	66.30	69.80	65.20	67.70	3,238,494
2022-10-12	68.00	68.70	65.60	66.60	3,806,069
2022-10-11	71.00	71.00	68.60	68.60	2,992,757
2022-10-10	68.00	71.50	68.00	70.20	3,179,938
2022-10-07	70.20	70.50	68.80	69.00	3,628,379
2022-10-06	67.20	70.80	67.20	70.80	4,350,684
2022-10-05	70.90	71.50	67.80	68.90	2,251,695
2022-10-04	70.90	70.90	68.40	69.80	5,468,990
2022-10-03	69.00	69.80	67.90	68.80	3,653,640
2022-09-30	65.70	70.70	65.40	70.70	8,490,556
2022-09-29	68.00	69.40	65.80	66.50	3,023,482
2022-09-28	67.40	70.10	64.20	69.80	6,066,061
2022-09-27	71.60	72.20	67.20	67.50	3,416,693
2022-09-26	72.00	73.40	69.70	71.50	3,527,699
2022-09-23	72.10	73.20	70.80	72.30	3,197,985
2022-09-22	77.10	77.10	72.60	72.80	2,378,392
2022-09-21	75.00	78.00	75.00	75.70	3,454,086
2022-09-20	80.00	81.70	74.90	75.50	3,667,849
2022-09-19	82.10	82.10	82.10	82.10	0
2022-09-16	78.00	82.10	77.90	82.10	11,269,111
2022-09-15	80.20	80.60	78.20	79.10	2,136,168
2022-09-14	81.90	81.90	78.80	80.10	6,553,026
2022-09-13	83.30	83.30	79.80	80.40	4,292,827
2022-09-12	82.00	83.40	81.10	82.40	2,612,405
2022-09-09	80.10	81.40	79.60	80.70	1,658,793
2022-09-08	80.60	80.60	78.60	79.20	2,239,786
2022-09-07	79.30	80.30	79.30	79.80	1,412,366
2022-09-06	78.40	80.10	77.80	79.40	2,362,391
2022-09-05	79.70	80.60	78.60	78.60	2,284,603
2022-09-02	77.90	80.40	77.20	80.00	3,859,565
2022-09-01	80.00	80.60	77.90	78.10	1,733,095
2022-08-31	81.80	81.80	79.70	81.30	3,671,406
2022-08-30	82.60	83.90	81.40	81.60	2,097,660
2022-08-29	83.20	83.20	83.20	83.20	0
2022-08-26	84.90	84.90	82.90	83.20	1,236,137
2022-08-25	84.50	85.10	84.00	84.50	2,321,845
2022-08-24	85.00	85.00	83.00	84.60	2,558,555
2022-08-23	85.20	86.10	84.60	84.90	3,058,363
2022-08-22	87.40	87.90	85.70	85.90	1,559,068
2022-08-19	90.00	90.10	87.70	87.70	4,783,479
2022-08-18	90.30	91.70	90.10	90.10	2,313,530
2022-08-17	93.00	93.50	90.00	90.30	1,329,767
2022-08-16	96.30	96.30	93.40	93.70	1,632,266
2022-08-15	96.00	96.00	95.20	95.30	1,541,386
2022-08-12	94.10	96.50	94.10	96.20	3,371,620
2022-08-11	95.50	95.70	94.00	94.60	2,731,340
2022-08-10	91.40	95.60	90.50	94.50	3,481,334
2022-08-09	95.10	95.10	90.50	91.20	1,877,443
2022-08-08	93.50	96.10	93.50	95.20	3,011,270
2022-08-05	94.90	94.90	92.80	94.00	4,030,760
2022-08-04	93.60	95.00	93.60	94.00	4,001,734
2022-08-03	94.20	94.80	93.60	93.90	10,812,799
2022-08-02	93.50	94.60	92.20	93.50	3,384,128
2022-08-01	94.60	95.50	94.00	94.80	2,906,756
2022-07-29	94.40	96.20	94.30	95.50	2,149,382
2022-07-28	90.50	94.50	90.50	93.90	12,541,170
2022-07-27	90.00	92.00	90.00	91.20	4,376,374
2022-07-26	93.40	93.40	90.40	91.20	1,624,530
2022-07-25	94.80	95.40	93.40	93.50	1,877,219
2022-07-22	95.00	96.40	92.00	94.90	4,244,235
2022-07-21	92.80	94.10	92.00	94.10	2,695,624
2022-07-20	92.30	93.00	91.70	91.90	1,653,983
2022-07-19	90.00	91.30	88.90	91.30	3,013,495
2022-07-18	91.00	91.20	89.10	89.10	3,678,710
2022-07-15	87.50	90.20	86.60	88.50	4,951,523
2022-07-14	88.90	89.30	85.80	86.90	5,312,188
2022-07-13	90.00	90.30	87.90	88.70	3,790,050
2022-07-12	92.20	92.20	88.70	89.50	1,927,771
2022-07-11	92.50	92.50	90.20	91.20	3,639,171
2022-07-08	90.10	92.10	90.00	91.50	5,165,121
2022-07-07	90.90	91.70	89.50	90.50	2,574,026
2022-07-06	88.00	90.90	87.60	90.80	7,428,835
2022-07-05	89.00	89.40	86.00	87.30	3,644,119
2022-07-04	90.60	90.60	86.70	86.70	1,576,398
2022-07-01	89.80	90.60	88.10	89.20	2,469,601
2022-06-30	91.70	92.00	88.60	89.20	4,451,709
2022-06-29	94.60	94.60	91.80	91.80	3,242,580
2022-06-28	95.00	96.50	94.80	95.10	2,828,934
2022-06-27	96.70	98.80	95.40	96.10	4,444,588
2022-06-24	94.10	97.00	94.10	96.10	3,473,363
2022-06-23	92.60	94.00	92.00	92.80	4,757,963
2022-06-22	94.50	94.50	90.70	92.30	2,765,299
2022-06-21	92.90	95.30	92.90	93.60	2,703,611
2022-06-20	94.60	95.20	92.10	92.50	5,550,994
2022-06-17	96.00	96.00	93.20	93.20	9,101,122
2022-06-16	100.00	101.20	94.10	94.10	6,476,730
2022-06-15	103.80	104.00	100.00	100.00	3,029,100
2022-06-14	106.80	107.80	102.40	103.00	4,053,107
2022-06-13	110.00	110.20	105.60	106.80	1,974,491
2022-06-10	114.00	114.00	109.60	110.60	4,784,251
2022-06-09	114.40	116.20	112.60	113.40	10,155,579
2022-06-08	116.20	116.20	114.00	115.20	2,526,565
2022-06-07	111.20	116.00	111.20	114.60	3,119,847
2022-06-06	114.20	114.20	111.60	113.60	5,886,328
2022-06-03	112.80	112.80	112.80	112.80	0
2022-06-02	112.80	112.80	112.80	112.80	0
2022-06-01	116.60	117.40	112.20	112.80	1,384,336
2022-05-31	116.80	116.80	114.40	115.80	3,756,985
2022-05-30	112.40	117.60	112.40	116.40	3,146,180
2022-05-27	112.80	112.80	111.40	112.60	3,746,313
2022-05-26	111.00	112.20	110.20	111.40	2,277,057
2022-05-25	112.00	112.00	110.20	110.60	2,789,336
2022-05-24	112.60	113.40	110.20	111.00	2,271,951
2022-05-23	113.40	114.20	112.20	113.60	3,449,435
2022-05-20	113.60	115.60	112.60	113.80	2,211,924
2022-05-19	115.40	115.40	111.20	114.00	3,572,347
2022-05-18	113.60	119.00	113.60	115.60	4,131,624
2022-05-17	113.40	114.40	112.60	113.80	1,670,344
2022-05-16	114.60	116.40	113.60	113.60	2,154,335
2022-05-13	111.00	114.60	111.00	114.00	3,358,944
2022-05-12	111.00	111.00	109.20	110.00	1,871,753
2022-05-11	109.80	113.60	109.80	112.40	2,510,301
2022-05-10	109.60	112.20	109.20	109.20	2,584,414
2022-05-09	111.00	111.00	107.20	109.00	3,983,025
2022-05-06	115.00	115.00	111.20	111.60	1,436,607
2022-05-05	114.60	116.20	113.00	116.00	2,746,528
2022-05-04	115.60	117.00	112.00	112.60	2,377,929
2022-05-03	121.20	121.20	116.00	116.20	2,438,992
2022-05-02	121.40	121.40	121.40	121.40	0
2022-04-29	118.00	121.80	118.00	121.40	3,640,408
2022-04-28	118.40	119.20	117.40	118.60	6,630,767
2022-04-27	118.60	120.80	117.80	118.20	3,538,224
2022-04-26	116.00	119.40	116.00	118.20	3,708,360
2022-04-25	116.40	117.00	114.80	116.80	2,947,432
2022-04-22	120.20	120.40	117.00	117.00	1,665,230
2022-04-21	120.00	122.80	119.40	120.20	1,759,068
2022-04-20	119.00	119.60	116.40	119.60	2,583,401
2022-04-19	120.80	121.40	117.60	117.60	2,211,886
2022-04-18	119.80	119.80	119.80	119.80	0
2022-04-15	119.80	119.80	119.80	119.80	0
2022-04-14	119.00	120.60	118.60	119.80	2,182,234
2022-04-13	119.60	120.20	118.80	120.00	2,063,440
2022-04-12	121.00	121.20	117.60	120.40	1,993,456
2022-04-11	123.20	124.40	121.40	122.40	1,723,567
2022-04-08	121.00	123.40	121.00	122.00	2,059,774
2022-04-07	122.20	122.20	120.00	120.80	3,278,050
2022-04-06	126.00	126.00	121.00	122.40	3,563,682
2022-04-05	127.00	127.00	124.80	125.00	3,183,825
2022-04-04	128.00	128.00	125.80	126.40	1,526,574
2022-04-01	127.40	128.40	125.80	127.00	1,721,783
2022-03-31	126.40	129.20	125.40	125.40	2,242,260
2022-03-30	128.80	129.60	126.40	127.80	1,541,379
2022-03-29	125.60	128.60	125.20	128.60	4,057,731
2022-03-28	123.20	126.20	123.20	126.00	1,715,213
2022-03-25	124.60	125.40	122.60	123.00	1,941,788
2022-03-24	124.20	126.40	123.60	124.80	1,968,576
2022-03-23	124.80	127.20	124.80	126.00	1,617,068
2022-03-22	121.60	127.60	121.60	126.00	2,791,951
2022-03-21	122.20	124.00	120.00	120.40	1,819,629
2022-03-18	126.60	127.60	122.20	123.80	20,443,204
2022-03-17	128.60	131.00	126.20	129.20	1,020,187
2022-03-16	123.40	130.40	123.40	128.60	3,334,615
2022-03-15	120.00	125.20	120.00	124.40	2,408,246
2022-03-14	120.00	126.40	120.00	126.00	2,802,174
2022-03-11	121.00	125.40	121.00	122.00	3,439,276
2022-03-10	119.60	123.40	118.00	123.00	2,021,503
2022-03-09	119.20	121.40	115.80	120.00	3,948,199
2022-03-08	111.60	116.80	111.60	113.80	2,847,622
2022-03-07	118.60	118.60	111.00	113.00	2,728,112
2022-03-04	124.80	125.60	119.40	119.40	2,498,465
2022-03-03	123.60	127.20	123.60	123.60	4,296,242
2022-03-02	122.60	125.00	121.20	124.60	3,133,432
2022-03-01	126.00	126.00	122.00	122.80	2,337,469
2022-02-28	127.80	127.80	122.20	125.60	5,887,405
2022-02-25	122.20	127.40	121.60	126.40	2,893,844
2022-02-24	121.00	123.40	119.00	122.20	2,003,045
2022-02-23	127.80	127.80	124.20	124.60	1,077,019
2022-02-22	123.60	126.60	121.40	125.20	2,919,187
2022-02-21	127.20	128.20	125.20	125.20	3,078,107
2022-02-18	128.00	128.00	125.20	126.20	1,205,251
2022-02-17	132.40	132.60	126.00	126.40	2,031,956
2022-02-16	137.00	137.00	132.00	132.00	2,759,499
2022-02-15	130.80	135.00	130.00	135.00	3,410,995
2022-02-14	132.60	132.60	129.80	131.40	3,227,134
2022-02-11	134.40	134.40	129.80	133.80	3,262,581
2022-02-10	132.40	133.60	131.40	132.60	1,826,305
2022-02-09	126.20	132.00	126.20	131.00	2,329,588
2022-02-08	129.00	129.40	125.80	128.20	843,227
2022-02-07	129.20	129.60	126.40	128.20	2,423,510
2022-02-04	135.00	135.00	128.40	128.60	1,618,212
2022-02-03	134.00	135.20	133.00	133.60	3,139,257
2022-02-02	132.00	135.20	132.00	134.20	3,240,294
2022-02-01	130.00	132.40	129.80	132.00	3,680,548
2022-01-31	129.60	130.20	127.80	129.20	1,891,955
2022-01-28	128.00	128.20	124.80	127.20	3,208,460
2022-01-27	127.60	127.80	125.40	126.60	1,123,090
2022-01-26	130.00	130.00	125.20	127.00	2,722,559
2022-01-25	127.20	127.80	124.00	124.40	10,010,107
2022-01-24	130.60	131.00	125.80	125.80	4,936,382
2022-01-21	129.80	132.00	129.20	130.00	2,860,569
2022-01-20	132.60	132.80	129.60	129.60	5,782,201
2022-01-19	134.80	134.80	130.40	132.40	2,319,399
2022-01-18	134.80	135.20	131.60	132.00	9,998,823
2022-01-17	134.60	136.20	134.60	135.60	1,455,236
2022-01-14	137.80	137.80	134.80	136.00	2,080,617
2022-01-13	137.60	138.20	136.20	136.80	1,532,532
2022-01-12	135.00	138.40	135.00	137.40	2,718,572
2022-01-11	140.00	140.00	135.00	135.00	3,299,362
2022-01-10	140.00	140.00	137.60	138.80	1,585,159
2022-01-07	143.00	143.00	139.40	140.80	1,936,491
2022-01-06	141.20	142.80	140.40	142.00	1,226,764
2022-01-05	142.20	143.80	141.40	142.80	2,795,345
2022-01-04	142.20	145.20	141.00	142.40	3,067,493
2022-01-03	141.40	141.40	141.40	141.40	0
2021-12-31	142.40	142.40	141.40	141.40	621,749
2021-12-30	139.00	143.00	139.00	142.80	1,255,851
2021-12-29	139.20	141.20	138.60	140.80	2,472,715
2021-12-28	141.00	141.00	141.00	141.00	0
2021-12-27	141.00	141.00	141.00	141.00	0
2021-12-24	141.20	141.20	138.80	141.00	1,352,498
2021-12-23	136.00	140.60	136.00	139.00	1,511,459
2021-12-22	136.80	137.40	135.00	136.20	1,153,129
2021-12-21	137.00	138.40	136.60	136.60	779,415
2021-12-20	137.00	138.00	134.20	136.60	1,579,583
2021-12-17	134.60	136.80	134.40	136.20	3,182,461
2021-12-16	135.80	136.00	134.60	136.00	1,394,352
2021-12-15	135.00	135.80	133.80	135.80	3,383,311
2021-12-14	137.40	137.60	134.20	135.60	2,563,013
2021-12-13	139.20	140.20	136.20	137.40	2,404,313
2021-12-10	141.00	141.80	139.60	140.00	1,552,576
2021-12-09	142.20	142.80	141.00	141.40	1,409,423
2021-12-08	142.40	145.00	141.40	142.20	2,549,806
2021-12-07	137.80	143.20	137.80	142.40	2,868,724
2021-12-06	137.60	137.60	136.00	137.40	1,488,439
2021-12-03	137.60	138.60	136.20	138.00	3,255,085
2021-12-02	136.80	138.80	135.80	138.60	2,398,635
2021-12-01	135.40	137.80	135.20	137.80	2,088,458
2021-11-30	135.80	136.80	133.00	136.40	4,355,800
2021-11-29	136.00	137.60	135.20	136.40	1,533,799
2021-11-26	137.40	137.40	135.00	135.60	2,027,674
2021-11-25	138.20	139.00	137.60	138.60	1,314,992
2021-11-24	139.40	139.40	136.40	138.00	1,435,462
2021-11-23	142.00	142.00	138.20	139.40	4,221,776
2021-11-22	143.20	143.20	141.80	142.60	1,345,013
2021-11-19	144.20	145.00	141.60	142.40	9,610,647
2021-11-18	142.80	144.80	142.60	144.00	1,891,980
2021-11-17	142.40	144.80	141.60	143.00	3,835,862
2021-11-16	142.00	143.80	141.60	143.60	1,805,904
2021-11-15	142.00	143.60	140.80	143.00	1,680,568
2021-11-12	142.40	142.40	139.20	141.40	2,236,952
2021-11-11	141.20	142.80	139.80	142.80	2,553,694
2021-11-10	139.00	142.40	137.60	141.20	4,881,910
2021-11-09	133.20	140.00	133.20	138.80	21,216,151
2021-11-08	136.60	136.60	131.40	132.60	2,744,963
2021-11-05	139.00	139.40	137.00	138.00	904,903
2021-11-04	133.60	139.60	133.60	138.40	1,881,035
2021-11-03	135.60	135.60	131.60	134.80	1,482,233
2021-11-02	136.00	136.00	133.00	135.20	1,639,981
2021-11-01	134.20	135.60	133.80	135.40	642,229
2021-10-29	136.20	137.00	134.00	135.20	2,231,903
2021-10-28	135.20	137.80	135.00	137.00	2,270,930
2021-10-27	134.80	135.80	133.60	135.40	2,066,810
2021-10-26	134.60	136.20	133.40	134.00	1,656,939
2021-10-25	134.00	136.00	132.40	134.80	1,563,769
2021-10-22	134.40	135.00	132.40	133.60	5,871,658
2021-10-21	134.20	136.00	134.00	134.40	2,084,931
2021-10-20	134.80	135.60	133.60	134.40	1,838,150
2021-10-19	133.00	136.20	133.00	135.40	1,853,152
2021-10-18	132.00	133.80	131.60	133.80	2,868,570
2021-10-15	132.20	132.20	130.00	131.80	1,784,800
2021-10-14	130.60	132.00	129.80	131.60	3,199,987
2021-10-13	127.60	131.40	127.60	130.20	2,048,240
2021-10-12	124.20	128.00	124.20	127.80	1,589,062
2021-10-11	124.00	126.20	123.80	126.00	1,581,913
2021-10-08	126.20	126.20	124.20	126.00	3,670,141
2021-10-07	126.60	128.40	125.00	125.60	4,876,981
2021-10-06	128.40	129.80	124.40	125.20	6,112,730
2021-10-05	128.80	130.40	127.80	129.40	2,092,040
2021-10-04	129.20	130.80	128.00	128.20	2,856,761
2021-10-01	131.60	131.60	127.80	130.00	2,780,420
2021-09-30	130.00	132.80	130.00	130.80	3,918,702
2021-09-29	132.20	132.40	129.20	129.20	5,679,702
2021-09-28	133.00	133.00	130.40	131.00	4,156,068
2021-09-27	132.60	133.40	131.60	133.00	1,689,323
2021-09-24	135.00	135.00	131.80	132.60	10,469,521
2021-09-23	131.80	135.20	131.40	135.20	8,086,983
2021-09-22	131.80	133.60	131.20	131.60	1,303,471
2021-09-21	131.60	131.80	130.20	131.20	1,112,657
2021-09-20	130.80	130.80	127.00	130.80	3,925,678
2021-09-17	131.20	132.20	129.60	132.20	4,214,172
2021-09-16	129.40	131.40	129.20	131.20	1,454,114
2021-09-15	130.60	130.80	129.20	129.40	1,509,090
2021-09-14	130.60	131.40	130.20	131.40	2,941,751
2021-09-13	130.40	131.60	130.00	130.40	745,370
2021-09-10	129.80	131.20	129.60	130.00	2,258,457
2021-09-09	127.00	129.40	127.00	129.20	5,590,580
2021-09-08	127.60	128.00	125.20	127.20	1,523,994
2021-09-07	127.20	128.40	126.80	127.60	967,531
2021-09-06	126.60	127.80	126.60	127.00	842,740
2021-09-03	127.40	128.00	126.80	127.60	751,321
2021-09-02	127.60	127.80	127.00	127.20	936,936
2021-09-01	124.60	128.40	124.40	128.40	3,471,537
2021-08-31	124.60	124.80	123.20	124.80	856,108
2021-08-30	124.20	124.20	124.20	124.20	0
2021-08-27	122.00	125.40	122.00	124.20	2,547,691
2021-08-26	122.00	123.00	122.00	122.80	451,674
2021-08-25	121.80	122.40	121.00	122.40	2,038,771
2021-08-24	122.40	122.80	121.80	122.40	445,697
2021-08-23	123.40	123.60	122.20	123.40	3,170,755
2021-08-20	123.60	124.80	122.40	124.80	1,211,594
2021-08-19	122.60	124.00	121.60	124.00	1,072,750
2021-08-18	122.00	125.00	121.80	125.00	1,168,988
2021-08-17	122.20	123.20	121.20	121.80	851,202
2021-08-16	123.00	124.40	121.40	122.40	1,296,941
2021-08-13	119.00	123.40	119.00	123.00	1,558,481
2021-08-12	116.60	118.80	116.60	118.60	757,941
2021-08-11	118.00	118.40	117.00	117.60	1,322,693
2021-08-10	120.60	120.60	116.80	117.80	1,664,354
2021-08-09	120.40	121.00	120.00	120.20	844,463
2021-08-06	120.80	120.80	120.00	120.60	852,532
2021-08-05	119.80	121.20	119.80	121.00	1,353,249
2021-08-04	119.60	120.80	119.20	120.40	912,254
2021-08-03	118.20	119.80	117.40	119.80	1,025,217
2021-08-02	119.00	120.40	118.40	119.00	1,147,597
2021-07-30	118.00	120.20	116.60	119.20	1,590,276
2021-07-29	119.00	119.00	116.80	117.60	1,128,215
2021-07-28	120.20	122.00	119.00	119.80	2,730,401
2021-07-27	121.80	122.00	119.80	120.00	3,847,471
2021-07-26	118.60	122.00	117.60	122.00	2,024,299
2021-07-23	116.60	119.00	116.60	119.00	1,528,867
2021-07-22	117.60	117.60	115.40	117.20	1,922,392
2021-07-21	116.60	118.20	116.60	117.00	1,221,216
2021-07-20	115.60	117.00	114.60	116.20	3,003,289
2021-07-19	117.40	117.40	114.60	115.00	3,580,973
2021-07-16	119.60	120.00	117.00	117.40	1,455,225
2021-07-15	116.20	119.40	115.40	118.80	2,139,940
2021-07-14	118.60	118.60	115.60	115.80	1,939,297
2021-07-13	118.60	119.60	118.20	118.60	1,137,625
2021-07-12	118.20	119.40	118.00	119.20	4,390,588
2021-07-09	114.60	119.00	114.60	118.20	4,382,113
2021-07-08	115.40	116.00	114.20	116.00	2,145,155
2021-07-07	115.40	117.00	115.20	116.00	2,149,178
2021-07-06	116.20	117.60	115.80	116.60	1,608,356
2021-07-05	113.60	117.20	113.60	117.20	1,415,694
2021-07-02	112.00	114.00	111.80	114.00	2,414,555
2021-07-01	110.80	112.00	110.80	112.00	2,759,320
2021-06-30	110.00	111.40	109.80	110.60	4,164,718
2021-06-29	111.20	111.20	110.20	110.40	2,275,833
2021-06-28	110.40	111.00	109.40	111.00	2,070,616
2021-06-25	109.40	110.80	109.40	110.60	1,230,439
2021-06-24	110.80	110.80	109.40	110.20	1,748,747
2021-06-23	112.00	112.40	110.00	110.40	1,676,777
2021-06-22	105.80	113.20	105.80	113.20	2,741,495
2021-06-21	107.40	108.00	104.80	105.60	2,447,887
2021-06-18	105.00	108.00	104.60	108.00	5,046,867
2021-06-17	103.60	104.80	103.60	104.60	1,686,580
2021-06-16	104.80	104.80	103.80	104.00	1,532,930
2021-06-15	105.20	105.20	104.40	104.60	1,915,904
2021-06-14	104.40	105.60	104.20	105.00	1,257,058
2021-06-11	102.80	104.60	101.00	103.80	1,436,185
2021-06-10	101.80	102.80	101.40	102.60	1,556,685
2021-06-09	100.20	101.80	100.20	101.80	1,537,874
2021-06-08	101.00	102.60	100.00	100.20	1,153,891
2021-06-07	101.40	102.20	100.40	102.20	679,045
2021-06-04	99.40	101.40	99.40	101.20	892,550
2021-06-03	101.20	101.80	99.70	100.00	934,318
2021-06-02	102.00	102.20	101.40	102.20	655,445
2021-06-01	101.80	102.00	100.80	101.60	875,316
2021-05-28	101.20	102.00	99.60	101.20	1,719,290
2021-05-27	97.20	102.40	96.60	102.40	4,261,461
2021-05-26	95.90	97.20	94.70	97.00	2,048,125
2021-05-25	100.00	100.20	94.10	94.10	4,474,235
2021-05-24	98.50	99.60	96.50	99.40	1,094,761
2021-05-21	98.30	98.90	97.60	98.20	997,590
2021-05-20	98.00	99.40	97.40	98.90	1,560,830
2021-05-19	97.50	98.30	97.10	97.90	690,800
2021-05-18	96.00	98.30	95.50	98.30	2,039,384
2021-05-17	95.80	96.40	95.20	95.80	1,145,984
2021-05-14	96.00	97.00	94.80	95.90	1,990,240
2021-05-13	97.00	97.00	94.70	95.20	873,289
2021-05-12	96.00	96.90	94.80	96.40	1,246,687
2021-05-11	98.20	98.30	95.00	95.40	1,569,208
2021-05-10	99.40	100.40	98.30	98.90	1,342,030
2021-05-07	99.60	100.60	98.50	99.00	1,681,371
2021-05-06	98.10	99.80	98.10	99.80	2,058,783
2021-05-05	99.40	99.80	97.40	98.40	1,477,706
2021-05-04	102.00	102.20	98.80	100.20	1,608,985
2021-04-30	101.00	101.80	99.80	101.60	2,087,172
2021-04-29	98.00	101.20	98.00	100.80	3,786,951
2021-04-28	99.00	99.00	97.30	98.70	1,648,764
2021-04-27	98.60	99.30	98.10	99.30	1,054,661
2021-04-26	97.90	98.90	97.90	98.40	996,678
2021-04-23	96.50	98.80	96.10	98.80	1,482,365
2021-04-22	97.30	97.90	96.80	97.20	1,063,830
2021-04-21	97.50	98.50	97.00	97.50	1,290,600
2021-04-20	98.00	98.80	97.30	98.40	1,065,821
2021-04-19	99.90	100.60	98.70	99.00	1,340,770
2021-04-16	98.10	99.70	98.00	99.70	1,028,724
2021-04-15	96.40	98.00	96.40	98.00	1,037,024
2021-04-14	95.60	97.00	95.00	97.00	1,139,045
2021-04-13	94.50	95.90	94.50	95.70	2,000,850
2021-04-12	92.90	95.90	92.90	95.50	1,104,452
2021-04-09	93.00	94.00	92.80	93.90	846,340
2021-04-08	93.00	94.00	92.70	93.90	1,491,370
2021-04-07	90.70	92.70	90.70	92.00	1,176,202
2021-04-06	92.60	92.60	91.70	91.70	1,567,780
2021-04-01	89.50	91.60	89.50	91.40	1,369,044
2021-03-31	90.10	90.10	88.80	88.80	1,283,529
2021-03-30	91.60	91.60	90.10	90.10	4,251,084
2021-03-29	90.30	92.70	90.30	91.00	1,625,150
2021-03-26	89.20	91.70	88.70	91.70	1,385,435
2021-03-25	92.40	92.40	88.70	88.80	1,667,040
2021-03-24	92.00	92.50	91.60	92.30	631,894
2021-03-23	92.10	92.40	90.60	92.30	1,350,538
2021-03-22	96.00	96.00	92.40	93.00	1,133,316
2021-03-19	97.00	97.00	91.80	96.00	6,290,106
2021-03-18	97.00	97.00	94.80	95.00	1,138,566
2021-03-17	93.00	96.10	93.00	96.00	892,554
2021-03-16	96.90	97.00	93.90	96.90	6,895,723
2021-03-15	96.20	96.20	92.30	92.80	823,640
2021-03-12	95.00	95.00	92.90	93.70	1,698,640
2021-03-11	96.90	96.90	93.30	94.50	2,044,992
2021-03-10	91.90	95.20	91.90	94.80	11,762,509
2021-03-09	93.40	94.90	92.60	94.90	2,882,599
2021-03-08	96.90	96.90	92.70	93.80	4,992,217
2021-03-05	93.70	95.00	92.70	93.80	2,615,669
2021-03-04	95.30	95.30	93.10	94.50	1,823,851
2021-03-03	94.00	95.60	92.00	94.10	1,451,047
2021-03-02	93.50	94.10	92.40	93.40	2,228,211
2021-03-01	91.00	94.10	91.00	93.60	1,009,318
2021-02-26	93.70	94.00	91.20	92.50	1,727,511
2021-02-25	90.00	95.30	90.00	95.10	1,171,361
2021-02-24	93.00	94.50	92.20	93.30	1,029,524
2021-02-23	90.10	93.50	90.10	92.90	1,054,674
2021-02-22	91.10	92.60	89.80	92.60	1,645,052
2021-02-19	93.80	93.80	90.80	91.50	5,943,734
2021-02-18	91.20	93.30	90.60	93.30	1,382,752
2021-02-17	94.70	94.70	89.70	91.70	1,420,629
2021-02-16	94.70	94.70	90.70	92.80	3,232,638
2021-02-15	95.00	95.00	90.50	91.90	684,914
2021-02-12	93.70	93.70	90.60	91.00	1,407,307
2021-02-11	95.00	95.00	91.20	92.40	1,611,173
2021-02-10	94.60	94.60	93.00	93.60	4,561,941
2021-02-09	92.20	94.20	91.50	93.40	1,314,301
2021-02-08	94.00	94.00	90.10	93.30	930,013
2021-02-05	95.00	95.00	89.90	91.40	2,139,038
2021-02-04	95.00	95.00	91.40	92.80	1,273,470
2021-02-03	95.00	95.00	91.10	93.00	1,098,977
2021-02-02	95.00	95.00	91.10	93.50	1,746,550
2021-02-01	95.00	95.00	90.80	92.40	2,862,433
2021-01-29	93.00	94.90	90.00	94.90	1,487,458
2021-01-28	89.50	92.90	88.80	92.90	1,164,092
2021-01-27	95.10	95.10	88.70	93.10	865,586
2021-01-26	91.00	95.50	90.00	92.80	2,232,486
2021-01-25	88.10	90.20	88.00	90.00	3,519,035
2021-01-22	88.00	88.00	86.40	86.50	1,550,446
2021-01-21	86.00	89.30	86.00	86.50	2,362,540
2021-01-20	89.00	89.90	87.40	89.90	862,306
2021-01-19	88.00	88.00	86.20	88.00	1,620,669
2021-01-18	86.60	87.60	84.20	86.10	1,455,193
2021-01-15	91.60	91.60	85.70	87.90	1,128,086
2021-01-14	90.40	91.80	89.50	90.20	848,751
2021-01-13	93.70	93.70	90.40	90.40	1,108,996
2021-01-12	93.50	93.50	90.60	91.30	626,653
2021-01-11	95.00	95.00	91.90	92.40	1,608,062
2021-01-08	93.60	93.80	92.10	93.00	1,408,970
2021-01-07	97.00	97.00	90.60	93.10	1,393,904
2021-01-06	96.00	96.00	92.40	93.90	890,242
2021-01-05	92.90	95.00	92.90	95.00	950,614
2021-01-04	97.00	97.00	92.90	93.50	914,894
2020-12-31	92.00	94.00	92.00	93.40	247,836
2020-12-30	95.90	97.30	92.50	93.60	692,769
2020-12-29	95.10	98.90	93.90	97.60	1,426,897
2020-12-24	92.10	95.60	91.90	95.60	314,633
2020-12-23	92.40	95.10	92.40	94.80	785,944
2020-12-22	90.40	91.60	89.90	90.20	5,091,131
2020-12-21	90.80	92.10	88.90	90.70	1,422,971
2020-12-18	96.00	96.20	90.70	90.70	2,858,402
2020-12-17	94.50	95.00	93.80	94.80	3,913,772
2020-12-16	93.90	96.30	93.90	96.20	2,774,352
2020-12-15	93.30	95.40	93.20	94.80	1,618,906
2020-12-14	92.90	94.90	92.70	94.30	18,586,377
2020-12-11	91.00	95.10	91.00	94.80	4,781,438
2020-12-10	96.00	96.00	92.20	93.70	1,855,653
2020-12-09	95.90	95.90	93.30	93.30	1,132,559
2020-12-08	92.60	95.50	92.60	95.50	1,050,476
2020-12-07	94.80	94.80	91.40	91.40	1,208,056
2020-12-04	92.90	95.70	92.50	94.00	2,378,728
2020-12-03	90.90	93.50	90.20	93.50	10,124,539
2020-12-02	89.90	91.90	89.50	91.10	1,379,555
2020-12-01	91.30	91.30	89.10	90.80	1,565,873
2020-11-30	88.70	91.00	87.20	90.10	1,716,045
2020-11-27	86.00	89.90	84.30	88.00	3,459,500
2020-11-26	90.20	90.50	89.30	89.40	4,431,111
2020-11-25	89.80	90.70	89.00	90.00	2,010,383
2020-11-24	89.20	89.70	88.20	89.70	2,566,174
2020-11-23	86.00	88.60	85.40	88.20	2,249,794
2020-11-20	83.30	85.90	83.10	83.50	2,113,330
2020-11-19	86.50	87.40	83.80	84.20	1,054,813
2020-11-18	87.20	87.60	85.70	87.10	5,427,062
2020-11-17	85.70	87.30	84.40	87.10	876,908
2020-11-16	86.00	87.00	84.80	85.50	1,400,878
2020-11-13	84.60	86.60	84.60	85.20	3,612,104
2020-11-12	87.80	87.80	84.70	85.40	3,930,310
2020-11-11	87.00	87.70	83.20	87.20	3,883,807
2020-11-10	82.80	86.90	80.90	86.10	2,673,116
2020-11-09	77.90	82.70	76.90	81.90	1,913,990
2020-11-06	78.90	78.90	74.60	76.90	769,403
2020-11-05	77.20	78.00	75.30	77.50	1,546,721
2020-11-04	74.70	77.80	73.70	76.50	1,196,008
2020-11-03	73.80	76.90	72.20	76.00	1,232,406
2020-11-02	72.50	74.50	72.40	73.00	524,797
2020-10-30	72.50	74.00	72.50	73.50	573,754
2020-10-29	72.90	73.90	72.50	73.70	905,187
2020-10-28	73.10	74.10	72.70	73.60	459,229
2020-10-27	75.30	75.60	73.50	74.50	745,468
2020-10-26	75.40	77.30	75.20	75.20	455,302
2020-10-23	79.00	79.00	77.60	78.20	479,740
2020-10-22	78.00	78.00	76.30	77.40	929,210
2020-10-21	76.60	77.30	75.80	77.30	1,083,150
2020-10-20	76.20	77.20	76.20	76.80	961,368
2020-10-16	80.60	80.60	77.80	78.20	1,279,231
2020-10-15	80.00	81.70	78.50	80.10	1,986,265
2020-10-14	82.00	82.90	81.20	81.80	6,465,522
2020-10-13	81.60	82.50	80.90	81.30	1,576,797
2020-10-12	81.00	82.80	81.00	82.70	1,415,228
2020-10-09	81.30	82.00	80.00	81.80	1,093,562
2020-10-08	76.70	82.10	76.70	81.10	1,064,128
2020-10-07	79.60	80.70	77.70	77.70	4,288,022
2020-10-06	77.00	79.00	76.00	79.00	1,758,910
2020-10-05	75.60	76.70	75.30	76.30	362,111
2020-10-02	72.60	75.70	72.60	75.70	1,014,794
2020-10-01	73.30	73.50	72.50	73.30	1,276,496
2020-09-30	72.30	73.50	72.00	73.00	1,401,014
2020-09-29	72.90	72.90	72.10	72.90	610,498
2020-09-28	73.50	74.00	72.00	73.00	577,606
2020-09-25	76.90	76.90	70.30	72.30	1,405,666
2020-09-24	70.40	76.80	70.40	76.40	1,523,287
2020-09-23	72.50	72.90	70.60	71.40	1,260,503
2020-09-22	73.10	74.00	71.30	72.30	882,367
2020-09-21	72.80	73.40	70.60	72.80	2,080,765
2020-09-18	78.00	78.00	71.80	73.40	11,660,053
2020-09-17	73.70	75.60	73.70	74.60	1,965,010
2020-09-16	73.70	75.30	73.70	74.60	1,299,990
2020-09-15	75.90	75.90	73.80	73.80	2,948,303
2020-09-14	75.10	77.00	74.80	76.10	1,066,962
2020-09-11	77.60	77.60	74.30	74.30	841,981
2020-09-10	75.30	76.00	73.90	75.20	398,600
2020-09-09	76.00	76.50	74.70	75.20	912,089
2020-09-08	76.10	78.20	75.40	76.85	975,869
2020-09-07	76.60	76.60	75.20	75.95	1,829,408
2020-09-04	77.00	77.00	73.40	75.10	326,390
2020-09-03	74.10	76.10	73.20	73.45	1,421,741
2020-09-02	74.20	75.50	73.50	74.20	1,027,268
2020-09-01	77.00	77.00	72.00	72.95	1,301,853
2020-08-28	74.20	75.20	73.00	74.30	1,087,041
2020-08-27	76.60	78.30	74.20	74.40	1,245,748
2020-08-26	78.00	79.50	76.00	77.70	1,545,226
2020-08-25	78.00	78.00	75.20	76.20	1,149,263
2020-08-24	75.60	76.70	75.20	76.45	431,851
2020-08-21	76.50	76.70	74.90	75.70	507,321
2020-08-20	73.30	76.10	73.00	75.20	583,843
2020-08-19	79.00	79.00	73.70	74.00	438,819
2020-08-18	74.00	80.00	74.00	76.55	670,956
2020-08-17	72.00	76.00	72.00	75.40	1,007,491
2020-08-14	74.30	74.30	72.80	73.95	1,646,134
2020-08-13	73.40	74.50	72.80	73.55	1,780,447
2020-08-12	73.20	75.20	73.00	73.25	1,474,981
2020-08-11	74.00	74.80	72.80	74.00	1,362,076
2020-08-10	75.10	75.10	73.40	73.55	323,744
2020-08-07	73.60	74.90	72.80	74.05	294,997
2020-08-06	73.60	74.50	73.00	74.05	507,898
2020-08-05	74.60	74.70	72.40	74.20	611,896
2020-08-04	73.90	75.40	73.10	74.25	1,364,219
2020-08-03	72.50	75.40	72.50	74.35	1,258,345
2020-07-31	73.10	75.90	73.10	73.35	845,974
2020-07-30	76.10	77.70	76.00	78.55	69,745
2020-07-29	79.80	79.80	77.90	78.55	1,011,648
2020-07-28	77.90	79.30	77.10	79.05	699,012
2020-07-27	76.20	78.00	74.90	77.65	932,911
2020-07-24	78.20	79.50	77.30	78.10	604,132
2020-07-23	79.70	80.70	78.40	80.15	571,428
2020-07-22	80.50	80.50	79.00	79.30	324,889
2020-07-21	81.00	81.00	79.00	80.05	804,152
2020-07-20	78.60	81.30	78.10	79.15	158,879
2020-07-17	78.00	81.00	76.10	79.15	2,572,908
2020-07-16	81.50	81.80	78.00	78.25	1,441,779
2020-07-15	81.40	82.80	81.40	82.15	485,818
2020-07-14	77.10	81.90	77.10	81.65	679,837
2020-07-13	81.20	81.30	80.70	81.05	431,869
2020-07-10	77.90	81.80	77.50	79.60	1,171,319
2020-07-09	81.60	81.60	78.50	79.60	1,859,232
2020-07-08	77.00	81.50	77.00	81.05	911,358
2020-07-07	78.50	81.60	78.50	80.75	1,656,982
2020-07-06	78.90	81.60	78.00	81.10	1,999,207
2020-07-03	80.00	80.00	77.50	77.80	637,080
2020-07-02	78.50	79.80	77.10	79.15	925,560
2020-07-01	76.20	78.20	74.40	76.75	1,943,085
2020-06-30	72.00	75.80	72.00	75.25	264,044
2020-06-29	75.10	76.10	74.20	75.75	275,088
2020-06-26	76.00	76.00	73.50	73.25	570,831
2020-06-25	73.40	74.20	71.80	73.95	253,757
2020-06-24	74.90	75.30	73.40	75.40	446,926
2020-06-23	77.20	77.20	74.70	75.40	818,181
2020-06-22	76.50	76.50	74.00	75.25	903,262
2020-06-19	76.70	76.80	75.50	76.85	1,143,834
2020-06-18	77.40	77.50	75.80	76.60	1,247,412
2020-06-17	74.20	77.30	74.20	76.70	1,004,583
2020-06-16	77.00	78.80	74.70	74.35	930,504
2020-06-15	76.00	76.60	72.00	74.35	1,225,592
2020-06-12	70.80	75.70	70.80	74.90	1,886,863
2020-06-11	75.30	76.80	72.90	73.75	1,296,407
2020-06-10	74.50	77.20	74.50	76.90	904,644
2020-06-09	75.00	76.70	71.30	75.20	1,680,321
2020-06-08	78.50	80.00	75.50	76.55	1,342,158
2020-06-05	80.80	80.80	77.20	79.60	963,622
2020-06-04	79.00	80.10	77.90	79.00	2,966,323
2020-06-03	80.00	80.50	76.70	79.15	1,894,119
2020-06-02	80.10	80.10	76.10	78.30	1,181,508
2020-06-01	77.00	80.00	76.70	79.00	1,481,530
2020-05-29	73.30	78.10	73.30	76.60	799,977
2020-05-28	77.70	77.70	75.00	76.60	960,820
2020-05-27	75.00	76.20	74.00	73.80	566,076
2020-05-26	72.40	75.00	71.40	73.80	4,428,853
2020-05-22	69.50	71.20	67.10	72.30	344,369
2020-05-21	68.20	72.80	68.20	72.30	394,755
2020-05-20	69.90	71.00	69.10	70.60	2,549,370
2020-05-19	69.20	72.40	68.60	70.70	3,196,104
2020-05-18	70.30	71.60	69.50	69.80	1,215,332
2020-05-15	69.20	71.10	68.20	70.45	4,748,850
2020-05-14	65.70	69.40	64.40	69.20	2,661,523
2020-05-13	65.00	67.10	64.00	65.50	1,524,745
2020-05-12	66.80	69.00	66.80	68.15	591,645
2020-05-11	68.70	68.80	66.30	68.10	1,294,750
2020-05-07	65.70	68.00	65.70	65.80	982,680
2020-05-06	66.10	67.90	65.10	65.80	1,878,423
2020-05-05	69.10	69.10	65.80	66.10	1,024,893
2020-05-04	65.60	68.90	65.50	67.40	814,131
2020-05-01	66.60	68.60	64.10	67.25	556,406
2020-04-30	71.50	72.00	68.50	70.70	650,540
2020-04-29	69.30	71.00	68.90	70.70	2,749,113
2020-04-28	69.90	69.90	67.00	69.80	576,536
2020-04-27	70.00	72.40	68.60	69.80	578,962
2020-04-24	66.80	69.50	65.90	67.25	1,648,509
2020-04-23	69.10	69.10	66.60	67.20	2,853,522
2020-04-22	66.20	71.60	66.00	69.05	854,913
2020-04-21	68.70	69.60	65.80	69.05	1,360,779
2020-04-20	70.60	70.60	65.20	69.05	1,006,975
2020-04-17	69.20	69.20	64.30	67.30	1,229,633
2020-04-16	70.00	70.00	65.50	65.85	2,146,519
2020-04-15	71.00	71.00	67.50	68.40	3,523,446
2020-04-14	69.70	73.00	67.30	69.30	529,990
2020-04-09	69.00	70.10	66.60	69.30	2,384,629
2020-04-08	62.30	69.00	62.30	65.15	1,178,172
2020-04-07	64.50	66.70	62.40	63.50	942,869
2020-04-06	65.00	65.00	60.20	60.25	428,422
2020-04-03	64.90	65.00	61.90	63.80	144,448
2020-04-03	64.90	65.00	60.00	60.25	2,226,210
2020-04-02	61.90	64.70	61.20	63.80	899,765
2020-04-02	61.90	63.70	61.20	60.80	354,942
2020-04-01	62.80	64.20	59.20	62.00	2,834,872
2020-04-01	62.80	64.20	59.20	66.10	1,529,276
2020-03-31	59.40	64.60	59.30	58.65	1,024,207
2020-03-30	62.90	62.90	55.00	60.60	5,732,633
2020-03-27	67.00	67.00	59.50	67.10	777,789
2020-03-26	65.00	67.20	61.20	68.10	936,418
2020-03-25	59.60	60.00	56.00	58.30	851,056
2020-03-24	49.00	56.80	45.30	48.35	1,906,663
2020-03-23	56.20	57.80	46.65	57.05	894,001
2020-03-20	60.50	60.50	57.20	60.10	1,415,856
2020-03-19	60.40	60.40	53.40	59.05	2,523,665
2020-03-18	58.00	58.60	56.50	58.95	1,321,016
2020-03-17	59.50	59.50	55.70	57.10	881,980
2020-03-16	66.20	67.30	59.40	69.15	1,150,200
2020-03-13	71.30	71.30	67.00	70.10	1,147,132
2020-03-12	75.70	75.70	69.30	75.70	763,253
2020-03-11	77.00	79.40	76.70	77.70	1,071,525
2020-03-10	79.00	80.80	77.50	78.95	1,712,359
2020-03-09	78.70	80.10	75.00	81.55	1,364,106
2020-03-06	83.60	83.60	80.10	81.55	1,706,436
2020-03-05	85.60	85.60	80.70	83.85	993,314
2020-03-04	85.50	85.60	82.40	84.90	1,799,704
2020-03-03	80.80	84.00	80.80	80.40	1,868,205
2020-03-02	81.70	81.70	78.00	80.30	1,258,336
2020-02-28	85.40	85.50	79.20	86.60	6,571,422
2020-02-27	90.20	90.30	85.50	91.30	7,595,897
2020-02-26	93.10	93.10	90.60	92.95	2,033,162
2020-02-25	90.00	93.50	90.00	92.95	810,804
2020-02-24	92.00	93.00	91.70	93.30	1,067,109
2020-02-21	91.90	93.40	91.20	93.30	1,465,639
2020-02-20	93.20	93.20	91.60	92.65	3,537,932
2020-02-19	92.30	92.90	91.10	92.30	3,166,469
2020-02-18	92.90	93.40	91.90	92.60	800,724
2020-02-17	92.80	93.50	92.70	93.35	743,618
2020-02-14	93.10	93.30	92.10	93.15	1,293,929
2020-02-13	91.70	92.40	91.40	91.95	912,472
2020-02-12	92.30	92.30	90.40	91.15	879,184
2020-02-11	91.00	92.80	90.90	91.10	1,454,878
2020-02-10	91.30	91.40	90.40	90.95	2,040,725
2020-02-07	92.60	92.60	91.30	91.50	3,403,798
2020-02-06	93.00	93.10	91.80	92.40	470,596
2020-02-05	90.90	92.60	90.90	92.40	582,471
2020-02-04	90.10	91.70	90.10	91.35	506,508
2020-02-03	91.00	91.00	89.30	89.95	910,574
2020-01-31	91.30	91.30	89.60	90.35	173,944
2020-01-30	90.50	91.30	89.00	90.35	933,577
2020-01-29	89.00	91.10	89.00	90.85	727,246
2020-01-28	90.90	91.30	88.30	90.85	682,179
2020-01-27	89.60	90.00	88.70	89.10	893,901
2020-01-24	89.90	90.80	89.40	90.10	721,170
2020-01-23	90.40	90.40	88.50	88.85	736,503
2020-01-22	88.30	89.50	88.30	89.25	1,708,893
2020-01-21	90.40	90.40	87.20	89.35	1,699,292
2020-01-20	90.40	90.40	88.40	89.70	6,511,678
2020-01-17	90.40	90.40	88.30	89.50	15,106,715
2020-01-16	89.00	89.80	88.40	89.35	5,809,088
2020-01-15	88.50	90.20	87.20	89.80	3,141,972
2020-01-14	87.20	88.70	87.20	88.30	3,372,444
2020-01-13	87.50	87.60	86.30	86.75	755,042
2020-01-10	88.60	88.60	86.90	87.05	1,184,541
2020-01-09	86.90	87.20	86.20	86.75	1,094,262
2020-01-08	89.90	89.90	86.00	86.50	2,947,225
2020-01-07	91.30	91.30	89.60	89.85	5,014,139
2020-01-06	89.60	92.50	89.30	90.75	2,387,129
2020-01-03	89.60	90.20	88.30	89.70	2,333,108
2020-01-02	87.50	89.70	87.50	89.20	1,495,482
2019-12-31	88.50	88.50	86.10	88.40	982,902
2019-12-30	86.50	87.80	85.90	86.90	821,008
2019-12-27	86.50	88.60	84.10	87.95	1,466,992
2019-12-24	86.30	86.30	85.00	86.15	446,712
2019-12-23	85.10	86.20	84.90	85.85	978,616
2019-12-20	84.60	85.10	83.50	84.55	2,071,980
2019-12-19	82.20	84.50	82.20	84.45	2,387,945
2019-12-18	83.50	84.80	82.50	84.15	7,733,113
2019-12-17	85.00	85.00	82.80	83.30	1,553,219
2019-12-16	82.00	84.00	81.90	83.30	3,189,085
2019-12-13	83.70	84.80	81.40	81.85	3,469,820
2019-12-12	81.50	82.90	81.50	81.75	661,219
2019-12-11	82.70	82.80	81.10	81.70	862,079
2019-12-10	83.50	83.50	82.20	82.35	819,678
2019-12-09	84.80	84.80	83.10	83.25	1,307,168
2019-12-06	81.10	82.00	81.10	81.95	471,859
2019-12-05	82.60	82.60	80.80	81.45	1,116,601
2019-12-04	79.00	81.50	79.00	81.45	1,583,295
2019-12-03	80.80	81.80	80.80	81.40	1,307,908
2019-12-02	80.90	80.90	80.10	80.85	661,233
2019-11-29	82.00	82.00	79.70	80.65	1,720,273
2019-11-28	80.30	82.40	80.30	81.35	1,108,012
2019-11-27	79.20	82.60	79.20	82.10	1,976,668
2019-11-26	78.10	79.00	76.40	78.70	4,013,895
2019-11-25	75.00	78.70	75.00	78.20	2,108,762
2019-11-22	74.70	76.60	74.60	76.35	882,245
2019-11-21	73.40	75.90	73.40	75.75	2,141,019
2019-11-20	74.10	75.60	74.10	75.50	901,196
2019-11-19	75.00	76.00	74.60	74.90	1,190,007
2019-11-18	75.00	75.00	73.30	74.35	5,533,063
2019-11-15	74.00	75.80	73.80	75.45	3,490,821
2019-11-14	73.70	74.40	73.30	74.35	583,827
2019-11-13	74.00	74.00	72.80	74.00	765,876
2019-11-12	73.20	75.00	73.20	74.35	392,393
2019-11-11	74.10	75.20	72.10	74.55	898,089
2019-11-08	73.90	75.20	73.00	74.30	1,749,055
2019-11-07	74.00	74.60	73.40	74.25	1,053,396
2019-11-06	74.40	75.50	73.40	74.75	903,320
2019-11-05	76.00	76.00	74.00	75.05	621,712
2019-11-04	74.00	75.00	74.00	74.90	573,800
2019-11-01	76.00	76.00	72.60	73.75	669,279
2019-10-31	73.50	74.20	72.80	73.25	1,614,033
2019-10-30	74.60	75.00	73.30	73.30	1,250,601
2019-10-29	75.00	75.00	73.50	74.60	134,636
2019-10-28	75.50	75.50	73.80	74.60	511,375
2019-10-25	74.80	75.50	74.60	75.20	746,435
2019-10-24	74.90	75.00	73.30	74.80	602,949
2019-10-23	74.80	75.00	73.90	74.70	1,290,331
2019-10-22	73.40	75.50	73.10	74.75	1,227,504
2019-10-21	72.00	73.50	72.00	73.30	2,172,760
2019-10-18	73.40	73.70	72.90	73.30	940,260
2019-10-17	73.00	75.00	73.00	74.40	1,308,580
2019-10-16	75.00	75.00	72.20	74.45	5,108,634
2019-10-15	75.30	76.80	73.30	74.15	1,433,990
2019-10-14	75.30	75.30	73.90	74.80	678,085
2019-10-11	74.90	76.10	73.60	75.10	2,480,556
2019-10-10	75.00	75.00	73.30	73.15	406,858
2019-10-09	73.00	73.60	72.80	73.15	1,805,988
2019-10-08	74.20	74.20	72.40	72.70	702,563
2019-10-07	76.80	76.80	73.50	73.90	600,828
2019-10-04	74.00	75.90	73.90	75.25	774,631
2019-10-03	73.10	74.40	72.70	74.05	1,109,151
2019-10-02	72.20	74.00	72.20	73.40	3,046,352
2019-10-01	75.90	76.00	72.20	72.45	1,294,499
2019-09-30	74.00	75.80	74.00	75.50	2,040,416
2019-09-27	74.70	75.20	73.50	75.00	710,369
2019-09-26	72.10	74.00	72.10	73.70	832,160
2019-09-25	74.20	74.30	72.50	72.80	1,388,537
2019-09-24	74.80	74.90	73.90	73.85	862,391
2019-09-23	73.00	74.90	73.00	73.65	864,086
2019-09-20	74.00	77.90	73.00	75.45	23,284,624
2019-09-19	72.60	74.00	72.20	73.70	966,124
2019-09-18	72.00	72.50	70.70	72.20	907,261
2019-09-17	72.00	72.00	71.30	71.45	613,690
2019-09-16	71.90	71.90	71.30	71.65	3,319,368
2019-09-13	72.50	72.50	70.40	71.50	532,532
2019-09-12	70.00	71.40	69.70	71.20	1,182,352
2019-09-11	69.90	71.00	69.50	69.80	1,458,573
2019-09-10	68.00	70.40	68.00	70.00	1,211,659
2019-09-09	68.30	70.40	68.30	69.70	738,985
2019-09-06	68.60	71.00	68.60	69.95	2,257,540
2019-09-05	71.70	71.70	70.00	70.20	1,155,381
2019-09-04	71.10	72.50	71.10	71.70	229,899
2019-09-03	69.20	72.90	69.20	70.60	1,604,397
2019-09-02	70.50	71.00	70.30	70.30	493,509
2019-08-30	69.90	70.80	69.20	69.45	305,906
2019-08-29	70.00	70.00	68.90	69.05	218,281
2019-08-28	70.00	70.00	68.80	69.05	2,947,354
2019-08-27	69.60	69.60	68.00	68.35	3,334,795
2019-08-23	70.40	70.70	69.50	70.25	292,982
2019-08-22	70.50	70.50	69.60	70.25	689,799
2019-08-21	70.00	71.00	69.70	70.10	2,082,348
2019-08-20	67.90	69.90	67.50	69.65	2,293,202
2019-08-19	68.00	68.00	67.10	67.75	1,110,086
2019-08-16	67.90	68.00	67.00	67.80	2,063,030
2019-08-15	69.00	69.00	66.10	68.00	1,036,497
2019-08-14	70.00	70.00	67.00	67.90	2,054,818
2019-08-13	69.50	69.70	67.70	68.35	945,169
2019-08-12	69.40	69.50	67.80	69.05	955,458
2019-08-09	67.60	70.00	67.60	69.20	812,089
2019-08-08	66.90	67.80	66.00	67.55	456,001
2019-08-07	66.40	68.00	64.90	67.20	639,949
2019-08-06	66.10	67.40	64.60	66.95	1,096,105
2019-08-05	66.10	66.70	65.40	65.65	838,106
2019-08-02	66.80	67.80	66.70	67.20	386,536
2019-08-01	65.00	67.80	65.00	67.35	352,862
2019-07-31	65.60	67.20	65.20	66.70	1,315,386
2019-07-30	67.10	67.70	65.00	66.55	818,180
2019-07-29	66.00	67.90	66.00	67.70	125,830
2019-07-26	68.80	68.80	67.20	67.55	188,182
2019-07-25	67.00	68.50	65.90	68.40	1,449,004
2019-07-24	68.00	68.00	66.50	66.60	373,553
2019-07-23	66.20	66.80	66.20	66.55	330,806
2019-07-22	68.20	68.20	65.70	66.15	877,234
2019-07-19	68.00	68.00	65.50	65.80	635,464
2019-07-18	66.40	67.70	65.40	65.70	1,835,768
2019-07-17	66.10	66.80	66.10	66.50	741,227
2019-07-16	66.80	67.80	66.00	67.10	1,508,579
2019-07-15	67.00	67.00	66.30	66.40	504,264
2019-07-12	66.70	66.90	65.70	65.65	937,940
2019-07-11	66.30	67.10	66.00	66.85	3,637,756
2019-07-10	68.50	68.90	68.00	68.35	5,080,296
2019-07-09	68.70	68.70	67.80	68.15	3,939,154
2019-07-08	68.80	69.00	66.20	68.85	2,227,518
2019-07-05	68.00	68.50	68.00	68.35	342,652
2019-07-04	67.50	68.80	67.50	68.40	462,583
2019-07-03	66.50	68.10	66.50	67.25	514,233
2019-07-02	66.50	67.50	66.50	66.85	1,004,076
2019-07-01	67.40	67.40	66.40	66.55	4,301,635
2019-06-28	67.00	67.20	66.30	66.90	832,600
2019-06-27	65.50	66.40	65.50	66.00	371,879
2019-06-26	64.60	66.80	64.60	66.20	911,690
2019-06-25	63.10	66.60	63.10	64.65	584,391
2019-06-24	64.00	64.80	64.00	64.15	620,868
2019-06-21	63.00	64.80	63.00	63.80	137,591
2019-06-20	63.00	64.50	63.00	63.80	952,084
2019-06-19	64.00	65.00	63.30	63.55	945,306
2019-06-18	64.50	65.30	63.40	64.65	569,618
2019-06-17	66.00	66.00	64.50	65.75	1,263,787
2019-06-14	65.00	65.90	65.00	65.45	338,903
2019-06-13	65.00	65.80	64.90	64.60	1,008,452
2019-06-12	65.00	66.00	65.00	65.55	372,286
2019-06-11	66.50	66.50	65.00	65.90	909,452
2019-06-10	65.30	65.70	65.00	65.15	379,526
2019-06-07	67.00	67.00	64.20	64.85	2,599,995
2019-06-06	65.30	65.30	64.30	64.25	288,961
2019-06-05	63.10	65.50	63.10	65.15	2,712,512
2019-06-04	63.90	64.60	63.10	64.00	478,248
2019-05-31	64.00	64.00	63.00	63.65	138,782
2019-05-30	63.00	64.50	63.00	63.65	123,578
2019-05-29	64.40	64.40	63.00	63.45	203,624
2019-05-28	63.50	65.00	63.20	64.10	1,563,250
2019-05-24	63.10	65.80	63.10	64.45	68,313
2019-05-23	64.00	65.70	63.00	63.95	1,295,840
2019-05-22	64.90	65.30	64.20	64.75	500,534
2019-05-21	65.80	65.80	64.20	64.65	153,112
2019-05-20	63.80	64.60	63.80	64.65	180,652
2019-05-17	66.00	66.60	64.50	65.55	338,153
2019-05-16	64.20	66.50	64.20	65.90	436,461
2019-05-15	65.00	65.00	63.90	64.85	406,962
2019-05-14	64.90	66.00	64.10	66.10	499,707
2019-05-13	63.40	65.00	63.40	63.95	279,974
2019-05-10	63.80	64.00	63.60	63.65	706,608
2019-05-09	62.80	63.90	62.80	63.30	382,085
2019-05-08	63.20	64.00	63.00	63.40	154,852
2019-05-07	64.90	64.90	63.20	63.50	103,221
2019-05-03	64.00	64.00	63.00	63.15	834,644

Share	Price	Change
CRH (CRH)	7,740.00	23.64%
Gore Street En. (GSF)	66.80	12.27%
Pensana Plc (PRE)	24.50	10.86%
Benchmark Holdings (BMK)	48.40	6.37%
BT (BT.A)	109.85	6.08%

Share	Price	Change
Ferguson (FERG)	12,750.00	-24.96%
Seeing Machines (SEE)	4.35	-5.13%
Baltic Classifieds Group (BCG)	229.50	-4.97%
WPP (WPP)	766.00	-4.75%
Ninety One (N91)	163.50	-4.72%

Share	Price	Volume
Resolute Mining (RSG)	22.40	93,747
Surface Transforms (SCE)	1.075	91,851
Petro Matad (MATD)	3.05	32,000
Renalytix Plc (RENX)	28.00	24,504
Prospex Eng (PXEN)	5.80	19,431