Xtrackers II Eurozone Government Bond UCITS ETF 1C Share History

Xtrackers II Eurozone Government Bond UCITS ETF 1C Share Price history. The following table shows end-of-day data XGLE historical share prices for Xtrackers II Eurozone Government Bond UCITS ETF 1C, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-26	225.05	225.19	225.05	225.19	4,417
2026-06-25	224.90	225.17	224.90	225.05	751
2026-06-24	224.50	224.50	224.50	224.99	539
2026-06-23	223.87	224.26	223.87	224.26	1
2026-06-22	223.33	223.87	223.33	223.87	2
2026-06-19	224.28	224.28	223.33	223.33	83
2026-06-18	224.24	224.28	224.24	224.28	42
2026-06-17	224.35	224.35	224.35	224.24	32
2026-06-16	223.73	223.96	223.73	223.96	42
2026-06-15	223.00	223.73	223.00	223.73	161
2026-06-12	223.33	223.39	222.88	223.00	239
2026-06-11	222.01	222.01	221.99	222.49	128
2026-06-10	221.45	221.98	221.45	221.74	191
2026-06-09	221.91	221.95	221.91	221.95	115
2026-06-08	222.11	222.13	221.90	221.91	303
2026-06-05	222.50	222.50	222.22	222.22	1
2026-06-04	222.35	222.50	222.35	222.50	0
2026-06-03	222.90	222.90	222.59	222.35	649
2026-06-02	223.47	223.67	223.38	223.34	263
2026-06-01	223.34	223.34	222.50	222.84	722
2026-05-29	223.47	223.82	223.47	223.98	40,591
2026-05-28	223.32	223.80	223.32	223.68	306
2026-05-27	222.99	222.99	222.99	223.17	51
2026-05-26	223.25	223.44	222.98	223.19	11,341
2026-05-25	222.27	222.27	222.27	222.27	0
2026-05-22	222.40	222.40	222.40	222.27	47
2026-05-21	221.51	221.51	221.51	221.33	607
2026-05-20	221.31	221.31	221.25	221.48	277
2026-05-19	220.26	220.26	220.01	220.01	300
2026-05-18	220.65	220.65	220.65	220.26	9
2026-05-15	220.80	220.80	220.80	220.39	52
2026-05-14	221.01	221.98	221.01	221.98	6
2026-05-13	221.33	221.33	220.97	221.01	564
2026-05-12	221.99	221.99	221.05	221.05	27,683
2026-05-11	222.41	222.41	222.41	221.99	283
2026-05-08	222.57	222.57	222.57	222.56	23
2026-05-07	223.09	223.09	222.77	222.60	480
2026-05-06	221.77	222.39	221.77	222.58	639
2026-05-05	220.91	221.07	220.91	221.16	179
2026-05-04	221.69	221.69	221.69	221.69	0
2026-05-01	222.03	222.03	221.69	221.69	0
2026-04-30	222.03	222.03	222.03	222.03	172,337
2026-04-29	220.84	220.84	220.84	220.60	4,439
2026-04-28	221.11	221.11	220.95	220.95	9,389
2026-04-27	221.90	221.95	221.90	221.46	28,286
2026-04-24	221.62	222.43	221.36	221.95	3,366
2026-04-23	221.75	221.75	221.75	221.96	837
2026-04-22	222.18	222.18	222.18	222.05	33
2026-04-21	222.51	222.51	221.91	221.91	207
2026-04-20	222.73	222.73	222.51	222.51	551
2026-04-17	221.37	222.73	221.37	222.73	45
2026-04-16	221.91	221.91	221.37	221.37	103
2026-04-15	221.47	221.47	221.25	221.25	294
2026-04-14	221.26	221.26	221.21	221.47	25,108
2026-04-13	221.02	221.02	220.77	220.47	865
2026-04-10	221.70	221.70	221.12	221.12	4,406
2026-04-09	222.68	222.68	221.70	221.70	823
2026-04-08	222.69	222.69	222.69	222.68	50,893
2026-04-07	220.76	221.16	219.81	219.81	5,360
2026-04-06	221.25	221.25	221.25	221.25	0
2026-04-03	221.25	221.25	221.25	221.25	0
2026-04-02	220.17	220.17	220.17	221.25	262
2026-04-01	222.51	222.51	221.34	221.34	257
2026-03-31	220.60	221.08	220.05	220.92	3,587
2026-03-30	218.55	220.25	218.55	220.25	7,411
2026-03-27	218.83	218.83	218.82	219.13	2,401
2026-03-26	220.46	220.54	219.79	219.79	3,616
2026-03-25	221.23	221.45	221.23	221.57	732
2026-03-24	220.53	220.74	220.35	220.46	3,542
2026-03-23	219.32	221.82	218.75	220.70	33,614
2026-03-20	221.04	221.04	220.89	220.07	1,482
2026-03-19	222.17	222.17	221.73	221.73	245
2026-03-18	222.91	223.24	222.91	222.17	818
2026-03-17	222.11	222.87	222.11	222.77	12,559
2026-03-16	221.58	222.47	221.46	221.96	1,777
2026-03-13	221.75	221.75	221.75	221.38	5
2026-03-12	222.49	222.49	221.82	221.82	0
2026-03-11	223.95	223.95	222.49	222.49	215
2026-03-10	224.22	224.22	223.74	223.95	372
2026-03-09	222.57	222.57	222.57	223.13	891
2026-03-06	223.72	223.72	223.18	223.18	7,845
2026-03-05	225.20	225.20	223.71	223.71	700
2026-03-04	224.95	224.97	224.87	225.20	2,325
2026-03-03	226.02	226.02	224.52	224.52	45,373
2026-03-02	226.13	226.13	226.13	226.02	8
2026-02-27	226.45	227.17	226.45	227.17	111,266
2026-02-26	226.10	226.75	226.10	226.50	11,331
2026-02-25	226.11	226.27	226.11	226.27	2,301
2026-02-24	226.09	226.09	226.09	226.14	11
2026-02-23	225.79	226.09	225.79	226.09	214
2026-02-20	225.73	225.79	225.73	225.76	612
2026-02-19	225.56	225.56	225.48	225.48	185
2026-02-18	225.49	225.55	225.49	225.56	412
2026-02-17	225.16	225.45	225.16	225.45	293
2026-02-16	225.42	225.42	225.08	225.16	509
2026-02-13	225.00	225.27	225.00	225.13	8,210
2026-02-12	224.74	224.84	224.74	224.88	158
2026-02-11	224.45	224.45	224.45	224.50	42
2026-02-10	224.48	224.48	224.48	224.34	3,242
2026-02-09	223.65	223.75	223.65	223.75	292
2026-02-06	223.86	223.88	223.84	223.65	353
2026-02-05	223.47	223.57	223.43	223.77	90
2026-02-04	223.45	223.45	223.45	223.59	160
2026-02-03	223.22	223.22	223.22	223.20	6,667
2026-02-02	223.64	223.64	223.64	223.48	18,923
2026-01-30	223.67	223.67	223.67	223.76	1,796
2026-01-29	223.78	223.98	223.71	223.89	1,716
2026-01-28	223.84	223.97	223.72	223.74	2,039
2026-01-27	223.52	223.52	223.52	223.52	4,011
2026-01-26	223.44	223.44	223.44	223.65	334
2026-01-23	223.18	223.18	222.97	222.97	5,761
2026-01-22	223.03	223.03	222.89	222.89	36
2026-01-21	223.34	223.34	222.72	222.79	906
2026-01-20	222.56	222.65	222.56	223.05	67,102
2026-01-19	223.37	223.37	223.30	223.37	1,345
2026-01-16	223.21	223.22	223.21	223.29	7,478
2026-01-15	223.26	223.63	223.21	223.60	1,274
2026-01-14	223.20	223.20	223.20	223.35	566
2026-01-13	223.23	223.23	223.07	223.07	2,072
2026-01-12	222.86	223.23	222.86	223.23	58,569
2026-01-09	222.78	222.78	222.78	222.86	601
2026-01-08	222.54	222.65	222.54	222.74	17,522
2026-01-07	223.05	223.15	222.76	222.81	1,411
2026-01-06	222.48	222.48	222.30	222.30	1,387
2026-01-05	221.50	221.95	221.50	221.95	94
2026-01-02	221.91	221.91	221.50	221.50	1,082
2026-01-01	222.36	222.36	222.36	222.36	0
2025-12-31	222.21	222.36	222.21	222.36	0
2025-12-30	222.35	222.35	222.21	222.21	40,109
2025-12-29	222.35	222.35	222.35	222.35	3,835
2025-12-26	221.99	221.99	221.99	221.99	0
2025-12-25	221.99	221.99	221.99	221.99	0
2025-12-24	222.03	222.03	221.99	221.99	1,872
2025-12-23	221.97	222.03	221.84	222.03	249
2025-12-22	221.24	221.25	221.24	221.21	3,455
2025-12-19	221.65	221.65	221.40	221.40	11,161
2025-12-18	221.48	221.87	221.48	222.02	914
2025-12-17	221.98	221.98	221.73	221.73	1,082
2025-12-16	221.94	221.94	221.72	221.98	752
2025-12-15	221.84	221.98	221.84	221.80	2,407
2025-12-12	221.81	221.81	221.54	221.54	192
2025-12-11	221.55	221.81	221.55	221.81	226
2025-12-10	221.63	221.63	221.55	221.55	14,787
2025-12-09	221.35	221.63	221.35	221.63	263
2025-12-08	221.50	221.50	221.50	221.35	209
2025-12-05	222.48	222.48	222.20	222.20	46
2025-12-04	222.70	222.70	222.45	222.48	19,083
2025-12-03	222.93	222.93	222.93	222.88	20
2025-12-02	222.61	222.63	222.61	222.74	795
2025-12-01	223.73	223.73	223.20	222.76	9,088
2025-11-28	223.72	223.72	223.72	223.72	4,772
2025-11-27	223.64	223.65	223.64	223.65	1
2025-11-26	223.39	223.75	223.39	223.64	62
2025-11-25	223.18	223.34	223.18	223.64	222
2025-11-24	223.13	223.13	223.12	223.13	71,196
2025-11-21	223.18	223.18	223.02	223.02	1,826
2025-11-20	222.60	222.88	222.60	222.88	2,429
2025-11-19	222.98	223.04	222.98	223.04	272
2025-11-18	223.12	223.25	222.89	222.98	741
2025-11-17	222.75	223.21	222.75	223.21	5,589
2025-11-14	223.16	223.18	222.96	222.86	10,685
2025-11-13	224.20	224.20	223.67	223.47	671
2025-11-12	223.60	223.60	223.51	224.06	4,076
2025-11-11	223.49	223.67	223.49	223.67	25
2025-11-10	223.53	223.53	223.53	223.49	44
2025-11-07	223.30	223.30	223.17	223.24	147
2025-11-06	223.31	223.48	223.31	223.48	1,947
2025-11-05	223.60	223.60	223.31	223.31	3
2025-11-04	223.68	223.68	223.60	223.60	320
2025-11-03	223.85	223.85	223.62	223.47	606
2025-10-31	223.63	223.88	223.63	223.88	161,143
2025-10-30	223.67	223.89	223.43	223.83	1,938
2025-10-29	223.98	223.98	223.98	223.98	2,116
2025-10-28	223.71	223.71	223.69	223.67	26
2025-10-27	223.59	223.59	223.31	223.70	1,568
2025-10-24	224.31	224.44	223.63	223.63	8,763
2025-10-23	224.40	224.40	224.40	224.24	946
2025-10-22	224.49	224.68	224.48	224.68	8,079
2025-10-21	224.70	224.70	224.70	224.70	7,658
2025-10-20	224.19	224.26	224.19	224.26	9,332
2025-10-17	224.56	224.56	224.17	224.27	9,065
2025-10-16	224.18	224.18	224.18	224.43	2,189
2025-10-15	224.12	224.12	224.12	224.45	234
2025-10-14	223.38	223.38	223.38	223.58	852
2025-10-13	222.89	222.89	222.89	223.00	21,998
2025-10-10	222.00	222.89	222.00	222.89	197,278
2025-10-09	222.29	222.29	222.00	222.00	3,213
2025-10-08	222.12	222.12	222.12	222.29	59
2025-10-07	221.40	221.40	221.19	221.58	55
2025-10-06	221.36	221.36	221.36	221.57	601
2025-10-03	221.92	221.98	221.92	221.98	10,363
2025-10-02	221.91	221.91	221.91	221.92	687
2025-10-01	221.63	221.63	221.61	221.61	22
2025-09-30	221.66	221.66	221.63	221.63	35,678
2025-09-29	221.03	221.03	221.03	221.66	238
2025-09-26	220.61	221.03	220.61	221.03	142
2025-09-25	220.99	220.99	220.61	220.61	0
2025-09-24	220.97	220.97	220.97	220.99	46
2025-09-23	221.00	221.00	221.00	220.97	6,751
2025-09-22	221.06	221.06	220.99	220.99	816
2025-09-19	221.10	221.10	221.10	221.06	1,227
2025-09-18	222.02	222.08	221.16	221.48	280
2025-09-17	221.83	222.08	221.83	222.08	0
2025-09-16	221.78	221.83	221.78	221.83	441
2025-09-15	221.39	221.78	221.39	221.78	2
2025-09-12	222.13	222.13	221.39	221.39	175
2025-09-11	221.96	222.13	221.96	222.13	40
2025-09-10	221.82	221.96	221.82	221.96	1,250
2025-09-09	222.07	222.07	221.82	221.82	152
2025-09-08	221.56	222.07	221.56	222.07	9
2025-09-05	220.81	221.56	220.81	221.56	34
2025-09-04	221.00	221.00	221.00	220.81	304
2025-09-03	219.48	220.33	219.48	220.33	770
2025-09-02	219.75	219.75	219.46	219.48	724
2025-09-01	220.54	220.54	220.28	220.28	0
2025-08-29	221.04	221.04	220.54	220.54	0
2025-08-28	220.77	221.04	220.77	221.04	0
2025-08-27	220.60	220.60	220.57	220.77	81
2025-08-26	220.50	220.50	220.50	220.73	91
2025-08-25	221.18	221.18	221.18	221.18	0
2025-08-22	220.77	220.77	220.77	221.18	1,226
2025-08-21	220.63	220.63	220.63	220.60	1
2025-08-20	220.92	220.92	220.92	221.23	227
2025-08-19	220.36	220.77	220.36	220.77	2
2025-08-18	220.50	220.50	220.36	220.36	6
2025-08-15	221.23	221.23	221.23	220.50	96
2025-08-14	222.28	222.35	222.27	221.62	259
2025-08-13	220.97	222.00	220.97	222.00	100
2025-08-12	221.64	221.64	220.97	220.97	5
2025-08-11	221.94	221.94	221.64	221.64	43
2025-08-08	222.59	222.59	221.94	221.94	526
2025-08-07	222.36	222.51	222.36	222.51	800
2025-08-06	222.65	222.65	222.36	222.36	4
2025-08-05	222.52	222.65	222.52	222.65	5,134
2025-08-04	221.76	222.52	221.76	222.52	496
2025-08-01	221.07	222.01	220.90	221.76	1,469
2025-07-31	221.27	221.58	221.27	221.58	3,799
2025-07-30	221.27	221.27	221.27	221.27	273
2025-07-29	221.36	221.75	221.23	221.70	8,578
2025-07-28	221.50	221.50	221.50	221.51	1,432
2025-07-25	221.31	221.31	221.03	221.03	388
2025-07-24	222.69	222.69	221.31	221.31	325
2025-07-23	222.70	222.70	222.69	222.69	1,355
2025-07-22	222.30	222.70	222.30	222.70	268
2025-07-21	221.53	222.39	221.53	222.30	352
2025-07-18	221.30	221.30	221.08	221.08	115
2025-07-17	221.00	221.00	221.00	221.30	3,362
2025-07-16	221.15	221.18	221.13	221.06	775
2025-07-15	221.04	221.05	220.73	220.73	675
2025-07-14	220.67	220.67	220.59	220.44	97
2025-07-11	220.99	220.99	220.61	220.61	2
2025-07-10	221.37	221.37	220.99	220.99	0
2025-07-09	221.48	221.48	221.13	221.37	2,371
2025-07-08	221.79	221.79	221.31	221.31	8
2025-07-07	222.29	222.29	221.79	221.79	3
2025-07-04	222.60	222.60	222.29	222.29	26
2025-07-03	221.98	222.27	221.98	222.25	508
2025-07-02	222.56	222.56	221.68	221.68	70
2025-07-01	222.20	222.84	222.20	222.56	703
2025-06-30	222.36	222.36	222.36	222.10	61
2025-06-27	222.38	222.38	222.05	222.05	0
2025-06-26	222.57	222.69	222.21	222.38	329
2025-06-25	222.14	222.14	222.14	222.14	155
2025-06-24	222.72	222.72	222.50	222.50	730
2025-06-23	222.46	222.72	222.46	222.72	4
2025-06-20	222.95	222.95	222.95	222.46	2
2025-06-19	222.79	222.79	222.34	222.34	0
2025-06-18	222.17	222.17	222.17	222.79	147
2025-06-17	222.48	222.48	222.29	222.29	35
2025-06-16	222.22	222.48	222.22	222.48	178
2025-06-13	222.43	222.43	222.43	222.22	521
2025-06-12	222.50	223.28	222.50	223.28	8
2025-06-11	222.77	222.77	222.50	222.50	9
2025-06-10	222.16	222.77	222.16	222.77	1
2025-06-09	222.91	222.91	221.67	222.16	3,060
2025-06-06	222.46	222.46	222.14	222.23	133
2025-06-05	222.45	222.45	222.45	221.76	150
2025-06-04	222.98	222.98	222.33	222.61	2,052
2025-06-03	222.53	222.81	222.53	222.81	31
2025-06-02	222.76	222.76	222.53	222.53	539
2025-05-30	222.20	222.20	222.20	222.76	34
2025-05-29	222.11	222.63	222.11	222.63	1,500
2025-05-28	222.22	222.22	222.11	222.11	84,719
2025-05-27	222.59	222.59	222.59	222.22	2
2025-05-26	221.09	221.09	221.09	221.09	1
2025-05-23	221.17	221.17	221.17	221.28	57
2025-05-22	220.54	220.57	220.54	220.49	831
2025-05-21	220.99	220.99	220.02	220.54	3,437
2025-05-20	221.43	221.43	221.10	221.10	780
2025-05-19	220.28	220.28	220.07	221.43	3,363
2025-05-16	220.73	221.33	220.73	221.33	0
2025-05-15	219.93	219.94	219.93	220.73	4,275
2025-05-14	219.83	219.83	219.64	219.64	197
2025-05-13	219.82	219.82	219.82	219.83	125
2025-05-12	221.35	221.35	220.28	220.28	1,961
2025-05-09	221.50	221.50	221.50	221.35	15,908
2025-05-08	221.51	221.51	221.51	221.51	23,943
2025-05-07	221.37	222.34	221.37	222.34	1
2025-05-06	221.56	221.56	221.37	221.37	66
2025-05-05	221.56	221.56	221.56	221.56	0
2025-05-02	222.25	222.25	222.25	221.50	2,737
2025-05-01	222.75	222.75	222.75	222.46	708
2025-04-30	222.18	222.85	222.18	222.85	162,893
2025-04-29	221.82	221.86	221.82	221.86	0
2025-04-28	222.20	222.20	221.82	221.82	1,550
2025-04-25	222.71	222.71	222.20	222.20	32
2025-04-24	222.62	222.62	222.62	222.71	832
2025-04-23	221.77	221.77	221.66	221.66	1,637
2025-04-22	221.64	221.88	221.64	222.15	3,642
2025-04-21	221.67	221.67	221.67	221.67	0
2025-04-18	221.67	221.67	221.67	221.67	0
2025-04-17	221.71	221.71	221.71	221.67	3,815
2025-04-16	221.29	221.29	221.29	221.20	7,215
2025-04-15	220.71	221.07	220.66	221.07	12,326
2025-04-14	220.38	221.10	220.38	221.10	2,277
2025-04-11	219.53	220.38	219.53	220.38	676
2025-04-10	219.53	219.53	219.53	219.53	136,794
2025-04-09	219.17	219.44	219.17	219.44	1,155
2025-04-08	219.74	219.74	219.74	219.17	1,100
2025-04-07	220.31	220.31	219.54	219.30	1,243
2025-04-04	220.18	220.18	220.18	220.09	36
2025-04-03	219.16	219.16	219.16	219.26	1,389
2025-04-02	218.93	218.93	218.47	218.47	2
2025-04-01	218.19	218.93	218.19	218.93	5,020
2025-03-31	218.18	218.19	218.18	218.19	44,855
2025-03-28	218.10	218.10	218.10	218.18	2,141
2025-03-27	217.42	217.68	217.42	217.68	3
2025-03-26	217.38	217.42	217.38	217.42	1,121
2025-03-25	217.52	217.52	217.38	217.38	136
2025-03-24	217.56	217.56	217.52	217.52	6,090
2025-03-21	217.80	217.80	217.80	217.56	46
2025-03-20	217.83	217.83	217.38	217.34	952
2025-03-19	217.25	217.25	217.25	217.30	500
2025-03-18	217.28	217.28	216.87	216.87	669
2025-03-17	216.11	217.28	216.11	217.28	36,125
2025-03-14	216.26	216.26	216.11	216.11	751
2025-03-13	216.24	216.24	216.24	216.26	600
2025-03-12	215.47	215.95	215.47	215.95	61,134
2025-03-11	216.10	216.10	216.10	215.89	70,328
2025-03-10	216.88	216.88	216.88	216.54	57
2025-03-07	215.90	216.39	215.90	216.39	4,386
2025-03-06	217.00	217.00	215.90	215.90	1
2025-03-05	220.77	220.77	217.00	217.00	6,513
2025-03-04	221.60	221.88	220.83	220.77	256
2025-03-03	221.25	221.25	221.24	220.80	44
2025-02-28	222.00	222.00	222.00	222.10	23
2025-02-27	221.67	221.88	221.67	221.88	486
2025-02-26	221.74	221.74	221.74	221.67	5,483
2025-02-25	221.44	221.44	221.44	221.28	2
2025-02-24	220.49	220.49	220.49	220.49	4,052
2025-02-21	220.32	220.32	220.32	221.00	4,838
2025-02-20	219.84	220.06	219.84	220.06	951
2025-02-19	220.81	220.81	219.84	219.84	0
2025-02-18	220.74	220.74	220.74	220.81	51,422
2025-02-17	220.66	220.66	220.65	220.79	2,820
2025-02-14	221.67	221.67	221.67	221.50	256
2025-02-13	220.60	221.64	220.60	221.64	923
2025-02-12	221.17	221.17	220.60	220.60	2,656
2025-02-11	222.26	222.26	221.17	221.17	956
2025-02-10	222.52	222.52	222.52	222.26	48
2025-02-07	222.69	222.69	222.40	222.06	867
2025-02-06	222.33	222.33	222.26	222.26	8,055
2025-02-05	221.69	222.33	221.69	222.33	20
2025-02-04	221.78	221.78	221.69	221.69	0
2025-02-03	221.36	221.90	221.36	221.78	13,434
2025-01-31	219.89	220.80	219.89	220.68	111,174
2025-01-30	219.86	219.86	219.86	219.69	49
2025-01-29	219.11	219.11	218.89	218.89	0
2025-01-28	219.33	219.33	219.11	219.11	81
2025-01-27	218.86	219.33	218.86	219.33	1,406
2025-01-24	219.17	219.17	218.86	218.86	8
2025-01-23	219.52	219.52	219.17	219.17	162
2025-01-22	220.00	220.00	220.00	219.52	2
2025-01-21	219.28	219.63	219.28	219.63	291
2025-01-20	219.08	219.08	219.07	219.28	169,813
2025-01-17	218.00	218.00	218.00	219.03	881
2025-01-16	218.57	218.70	218.57	218.70	1
2025-01-15	216.89	218.57	216.89	218.57	1,157
2025-01-14	217.44	217.44	217.44	216.89	950
2025-01-13	217.65	217.65	217.18	217.18	1,159
2025-01-10	218.24	218.24	217.65	217.65	0
2025-01-09	218.55	218.55	218.24	218.24	705
2025-01-08	219.18	219.18	218.55	218.55	12
2025-01-07	219.79	219.79	219.18	219.18	0
2025-01-06	219.84	219.84	219.84	219.79	2
2025-01-03	219.64	219.64	219.64	219.68	447
2025-01-02	221.10	221.10	220.67	220.67	5
2025-01-01	221.10	221.10	221.10	221.10	0
2024-12-31	221.00	221.00	220.99	221.10	1,453
2024-12-30	220.52	220.90	220.52	220.90	73,565
2024-12-27	221.60	221.60	220.52	220.52	7
2024-12-26	221.60	221.60	221.60	221.60	0
2024-12-25	221.60	221.60	221.60	221.60	0
2024-12-24	221.48	221.48	221.36	221.60	859
2024-12-23	221.89	221.89	221.19	221.19	2,044
2024-12-20	221.55	221.89	221.55	221.89	3,484
2024-12-19	222.48	222.48	221.55	221.55	3,236
2024-12-18	222.52	222.52	222.52	222.48	90,714
2024-12-17	222.14	222.68	222.14	222.53	9,064
2024-12-16	222.52	222.52	222.39	222.39	8
2024-12-13	222.83	222.91	222.36	222.52	366
2024-12-12	224.45	224.45	223.40	223.40	2,083
2024-12-11	224.69	224.69	224.45	224.45	0
2024-12-10	224.70	224.70	224.69	224.69	158
2024-12-09	225.17	225.17	225.17	224.70	2,711
2024-12-06	224.72	224.72	224.72	224.68	321
2024-12-05	224.82	224.82	224.77	224.77	11,586
2024-12-04	224.42	224.42	224.42	224.82	3,092
2024-12-03	224.80	224.89	224.49	224.77	4,874
2024-12-02	224.31	224.67	224.31	224.67	6,284
2024-11-29	223.58	224.12	223.58	224.31	30,710
2024-11-28	222.85	223.25	222.85	223.44	4,878
2024-11-27	222.37	222.79	222.37	222.63	15,623
2024-11-26	222.10	222.13	222.10	222.13	8
2024-11-25	221.95	221.95	221.95	222.10	5,173
2024-11-22	220.75	221.52	220.75	221.52	54
2024-11-21	220.99	221.00	220.89	220.75	2,902
2024-11-20	220.61	220.61	220.54	220.54	4
2024-11-19	220.10	220.61	220.10	220.61	710
2024-11-18	220.19	220.19	220.10	220.10	2,637
2024-11-15	220.56	220.56	220.52	220.52	1,303
2024-11-14	218.38	218.38	218.38	220.56	3,860
2024-11-13	219.48	220.09	219.48	219.63	173
2024-11-12	219.84	219.84	219.68	219.68	10,008
2024-11-11	219.45	220.25	219.45	220.25	14
2024-11-08	218.21	219.45	218.21	219.45	9
2024-11-07	218.90	218.90	218.21	218.21	3
2024-11-06	218.83	218.90	218.83	218.90	158
2024-11-05	219.23	219.23	218.83	218.83	629
2024-11-04	219.00	219.14	219.00	219.23	38
2024-11-01	219.11	219.11	219.07	218.87	459
2024-10-31	219.22	219.22	219.06	219.06	791
2024-10-30	220.36	220.36	220.36	219.22	14
2024-10-29	220.52	220.52	219.81	219.81	1
2024-10-28	220.71	220.71	220.71	220.52	5
2024-10-25	220.88	220.88	220.29	220.29	0
2024-10-24	220.75	220.75	220.75	220.88	212
2024-10-23	219.67	219.94	219.67	219.94	1,301
2024-10-22	219.54	219.64	219.54	219.67	2,410
2024-10-21	221.90	221.90	220.21	220.21	133
2024-10-18	221.95	221.95	221.95	221.90	30
2024-10-17	221.64	221.64	221.42	221.42	2
2024-10-16	221.52	221.52	221.52	221.64	3
2024-10-15	220.63	220.64	220.63	220.81	1,119
2024-10-14	220.09	220.14	220.09	219.80	24
2024-10-11	220.10	220.10	219.66	219.66	627
2024-10-10	219.76	219.76	219.76	220.10	13
2024-10-09	220.20	220.20	220.20	219.83	5
2024-10-08	219.88	219.88	219.88	219.98	6
2024-10-07	220.19	220.19	219.69	219.92	4,064
2024-10-04	221.28	221.28	220.44	220.44	2
2024-10-03	221.23	221.23	221.23	221.28	40
2024-10-02	222.63	222.63	221.85	221.85	2,043
2024-10-01	221.18	222.63	221.18	222.63	89
2024-09-30	221.02	221.40	220.41	221.18	1,378
2024-09-27	220.66	221.17	220.66	221.17	160
2024-09-26	220.28	220.66	220.28	220.66	0
2024-09-25	220.48	220.48	220.48	220.28	2,603
2024-09-24	220.42	221.08	220.42	221.08	8,516
2024-09-23	220.26	220.39	220.26	220.42	855
2024-09-20	220.47	220.50	220.47	219.83	2,103
2024-09-19	220.19	220.19	220.10	220.10	0
2024-09-18	221.05	221.05	220.19	220.19	183
2024-09-17	221.41	221.41	221.05	221.05	0
2024-09-16	221.18	221.18	221.18	221.41	352
2024-09-13	220.73	220.95	220.73	220.95	4
2024-09-12	221.42	221.42	220.73	220.73	5
2024-09-11	221.13	221.13	221.13	221.42	1,321
2024-09-10	220.33	220.64	220.33	220.64	415
2024-09-09	220.29	220.33	220.29	220.33	0
2024-09-06	220.40	220.72	220.40	220.29	245
2024-09-05	219.59	219.95	218.90	219.72	4,730
2024-09-04	219.16	219.16	219.13	219.62	2
2024-09-03	218.41	218.41	218.41	218.41	1,997
2024-09-02	218.21	218.21	217.81	217.81	1,000
2024-08-30	218.28	218.28	218.21	218.21	2,414
2024-08-29	218.40	218.40	218.28	218.28	2,773
2024-08-28	218.23	218.62	218.23	218.62	889
2024-08-27	219.32	219.32	218.23	218.23	1,500
2024-08-26	219.32	219.32	219.32	219.32	0
2024-08-23	218.87	219.32	218.87	219.32	3
2024-08-22	219.00	219.00	219.00	218.87	88
2024-08-21	219.20	219.46	219.20	219.46	3
2024-08-20	218.60	219.20	218.60	219.20	60
2024-08-19	218.40	218.60	218.40	218.60	70
2024-08-16	218.33	218.40	218.33	218.40	8
2024-08-15	219.09	219.09	219.09	218.33	65
2024-08-14	219.43	219.47	219.43	219.47	35
2024-08-13	218.63	219.43	218.63	219.43	33
2024-08-12	218.62	218.63	218.62	218.63	1,666
2024-08-09	217.90	218.62	217.90	218.62	1,500
2024-08-08	217.81	217.90	217.81	217.90	500
2024-08-07	218.96	218.96	217.81	217.81	96
2024-08-06	218.33	219.39	218.07	218.96	6,007
2024-08-05	219.01	219.01	218.61	218.61	1,226
2024-08-02	218.93	219.01	218.93	219.01	2,807
2024-08-01	217.73	218.14	217.73	218.14	662
2024-07-31	216.92	217.73	216.92	217.73	2,306
2024-07-30	216.66	216.92	216.66	216.92	913
2024-07-29	216.72	216.72	216.72	216.66	9
2024-07-26	215.21	216.08	215.21	216.08	345
2024-07-25	215.38	215.86	215.38	215.86	380
2024-07-24	215.61	215.61	215.38	215.38	2,156
2024-07-23	215.24	215.61	215.24	215.61	0
2024-07-22	215.48	215.48	215.48	215.24	623
2024-07-19	216.28	216.28	215.42	215.42	1,395
2024-07-18	216.12	216.28	216.12	216.28	0
2024-07-17	216.12	216.12	216.12	216.12	6,165
2024-07-16	215.94	215.94	215.94	215.96	259
2024-07-15	214.86	215.39	214.86	215.39	0
2024-07-12	215.28	215.28	214.86	214.86	2,520
2024-07-11	215.28	215.28	215.28	215.28	2,925
2024-07-10	214.45	214.45	214.45	214.23	1,874
2024-07-09	214.12	214.12	213.27	213.27	178
2024-07-08	213.69	214.12	213.69	214.12	1
2024-07-05	213.10	213.69	213.10	213.69	467,032
2024-07-04	213.09	213.09	212.78	212.78	0
2024-07-03	212.62	212.62	212.62	213.09	719
2024-07-02	211.96	212.38	211.96	212.07	3,118
2024-07-01	212.82	212.82	211.87	211.87	29
2024-06-28	213.22	213.22	212.82	212.82	20
2024-06-27	213.53	213.53	213.22	213.22	0
2024-06-26	214.14	214.14	213.53	213.53	1
2024-06-25	214.43	214.43	214.43	214.14	51,858
2024-06-24	213.88	213.93	213.88	213.93	3
2024-06-21	214.50	214.67	214.05	213.88	1,011
2024-06-20	213.98	213.98	213.97	213.97	4
2024-06-19	214.37	214.37	213.98	213.98	1,318
2024-06-18	213.88	214.37	213.88	214.37	286
2024-06-17	214.36	214.36	213.88	213.88	7,302
2024-06-14	213.28	214.36	213.28	214.36	0
2024-06-13	213.00	213.61	212.91	213.28	221
2024-06-12	212.16	212.64	212.16	213.17	876
2024-06-11	211.60	211.73	210.95	211.76	310
2024-06-10	212.28	212.28	211.51	211.42	1,524
2024-06-07	213.40	213.40	212.81	212.78	1,722
2024-06-06	214.00	214.00	214.00	213.84	416
2024-06-05	214.18	214.18	214.18	214.49	808
2024-06-04	213.84	213.84	213.84	213.84	608
2024-06-03	213.42	213.42	213.42	213.25	967
2024-05-31	212.20	212.28	212.20	212.28	826
2024-05-30	211.73	212.20	211.73	212.20	176
2024-05-29	212.58	212.58	211.93	211.73	106
2024-05-28	213.07	213.07	213.01	213.01	2,463
2024-05-27	213.07	213.07	213.07	213.07	0
2024-05-24	212.89	213.07	212.89	213.07	0
2024-05-23	213.85	213.85	212.98	212.89	4,179
2024-05-22	213.69	213.94	213.45	213.72	252
2024-05-21	213.79	213.91	213.79	213.91	67
2024-05-20	213.93	213.93	213.70	213.70	859
2024-05-17	214.83	214.83	213.93	213.93	0
2024-05-16	214.83	214.83	214.83	214.83	284
2024-05-15	214.83	214.83	214.83	214.83	11,868
2024-05-14	213.85	214.01	212.91	213.32	1,269
2024-05-13	213.52	213.70	213.52	213.70	0
2024-05-10	213.83	213.83	213.52	213.52	0
2024-05-09	214.28	214.28	213.83	213.83	0
2024-05-08	214.28	214.28	214.28	214.28	244
2024-05-07	213.73	214.95	213.73	214.95	181
2024-05-06	213.73	213.73	213.73	213.73	0
2024-05-03	214.27	214.46	214.27	213.73	906
2024-05-02	213.26	213.39	213.26	213.39	2,272
2024-05-01	212.58	212.58	212.45	212.55	994
2024-04-30	213.20	213.20	212.43	212.62	3,045
2024-04-29	213.66	213.66	213.50	213.50	2,366
2024-04-26	212.33	212.49	212.33	212.55	879
2024-04-25	212.34	212.34	212.34	211.70	58
2024-04-24	213.48	213.48	212.10	212.10	0
2024-04-23	213.39	213.39	213.39	213.48	57
2024-04-22	213.12	213.61	213.12	213.61	1
2024-04-19	213.32	213.32	213.12	213.12	0
2024-04-18	213.77	213.77	213.32	213.32	36
2024-04-17	213.15	213.47	213.15	213.47	404
2024-04-16	213.79	213.79	213.15	213.15	2,813
2024-04-15	214.13	214.13	213.79	213.79	407
2024-04-12	213.60	215.18	213.60	215.18	37
2024-04-11	214.00	214.00	213.60	213.60	2,488
2024-04-10	215.18	215.18	214.29	214.29	6
2024-04-09	214.90	215.18	214.90	215.18	2,686
2024-04-08	213.86	214.04	213.76	214.04	1,676
2024-04-05	214.97	214.97	214.27	214.27	0
2024-04-04	214.06	214.97	214.06	214.97	488
2024-04-03	214.07	214.07	214.05	214.06	729
2024-04-02	215.67	215.67	213.95	213.95	608
2024-04-01	215.67	215.67	215.67	215.67	0
2024-03-29	215.67	215.67	215.67	215.67	0
2024-03-28	215.91	215.91	215.67	215.67	40,692
2024-03-27	215.22	215.91	215.22	215.91	8,445
2024-03-26	214.76	215.22	214.76	215.22	0
2024-03-25	215.58	215.58	214.76	214.76	2,002
2024-03-22	214.76	215.58	214.76	215.58	0
2024-03-21	214.44	214.51	214.44	214.76	5,428
2024-03-20	214.10	214.18	214.10	214.18	0
2024-03-19	214.11	214.11	214.10	214.10	4,619
2024-03-18	214.17	214.17	214.11	214.11	600
2024-03-15	214.41	214.41	214.17	214.17	1,129
2024-03-14	215.32	215.32	214.41	214.41	0
2024-03-13	215.54	215.54	215.32	215.32	3,985
2024-03-12	215.83	215.83	215.63	215.54	6,173
2024-03-11	216.19	216.19	215.70	215.70	1
2024-03-08	216.24	216.24	216.24	216.19	502
2024-03-07	215.09	215.84	215.09	215.84	11
2024-03-06	214.60	214.60	214.60	215.09	70
2024-03-05	214.39	215.10	214.38	214.84	278
2024-03-04	213.24	213.66	213.24	213.66	9
2024-03-01	212.75	213.24	212.71	213.24	292
2024-02-29	212.92	213.48	212.03	213.48	30,439
2024-02-28	212.88	212.89	212.73	212.73	1,974
2024-02-27	213.01	213.01	212.66	212.66	250
2024-02-26	214.08	214.08	213.01	213.01	5,380
2024-02-23	212.93	214.08	212.93	214.08	1,000
2024-02-22	212.23	212.23	212.15	212.93	12,387
2024-02-21	212.63	212.63	212.63	212.63	15,293
2024-02-20	213.07	213.66	213.07	213.66	1,100
2024-02-19	213.26	213.26	213.07	213.07	0
2024-02-16	213.70	213.70	213.26	213.26	0
2024-02-15	214.32	214.32	214.32	213.70	2,659
2024-02-14	212.91	213.66	212.91	213.66	0
2024-02-13	213.08	213.08	212.91	212.91	0
2024-02-12	212.67	213.08	212.67	213.08	27
2024-02-09	213.01	213.01	212.67	212.67	0
2024-02-08	213.42	213.42	213.42	213.01	3
2024-02-07	213.95	213.95	213.73	213.73	0
2024-02-06	213.59	213.95	213.59	213.95	432
2024-02-05	214.80	214.80	213.59	213.59	3,000
2024-02-02	216.07	216.07	214.80	214.80	3,001
2024-02-01	215.98	216.07	215.98	216.07	400
2024-01-31	215.79	216.01	215.79	215.98	94,673
2024-01-30	214.40	214.45	214.40	214.45	16
2024-01-29	214.18	215.07	214.18	215.07	762
2024-01-26	214.30	214.30	214.18	214.18	3,855
2024-01-25	214.26	214.26	214.26	214.30	1,350
2024-01-24	213.14	213.41	213.14	213.41	6,155
2024-01-23	213.84	213.84	213.84	213.14	61
2024-01-22	214.09	214.09	214.09	214.13	176
2024-01-19	213.37	213.57	213.37	213.57	0
2024-01-18	213.70	213.70	213.37	213.37	0
2024-01-17	214.13	214.42	213.90	213.70	1,910
2024-01-16	215.02	215.02	214.72	214.56	646
2024-01-15	215.60	215.60	214.80	214.80	0
2024-01-12	215.34	215.46	215.34	215.60	328
2024-01-11	214.25	214.68	214.25	214.55	205
2024-01-10	214.57	214.57	214.32	214.32	0
2024-01-09	214.45	214.57	214.45	214.57	4
2024-01-08	215.02	215.44	215.02	215.44	6
2024-01-05	215.66	215.66	215.07	215.07	29,404
2024-01-04	217.07	217.07	215.66	215.66	-3,960
2024-01-03	216.62	217.07	216.62	217.07	2
2024-01-02	216.26	216.30	215.91	216.30	149
2024-01-01	217.44	217.44	217.44	217.44	0
2023-12-29	218.34	218.34	217.44	217.44	2,500
2023-12-28	219.32	219.32	218.34	218.34	10,005
2023-12-27	219.23	219.32	219.23	219.32	1,267
2023-12-26	218.29	218.29	218.29	218.29	0
2023-12-25	218.29	218.29	218.29	218.29	0
2023-12-22	218.38	218.39	218.38	218.29	12,729
2023-12-21	218.37	218.43	218.37	218.43	116
2023-12-20	217.75	218.00	217.75	218.00	146
2023-12-19	216.01	217.21	216.01	217.21	100
2023-12-18	216.82	216.82	216.01	216.01	0
2023-12-15	215.52	216.07	215.52	216.82	1,614
2023-12-14	214.20	215.24	214.20	215.24	0
2023-12-13	213.13	214.20	213.13	214.20	0
2023-12-12	213.34	213.72	212.87	213.13	2,603
2023-12-11	212.68	212.68	212.66	212.66	4,458
2023-12-08	213.86	213.86	212.62	212.62	1,011
2023-12-07	213.60	213.86	213.60	213.86	0
2023-12-06	213.07	213.60	213.07	213.60	1,833
2023-12-05	212.85	212.85	212.85	213.07	1,662
2023-12-04	211.01	211.30	211.01	211.30	14
2023-12-01	209.82	211.06	209.82	211.06	892
2023-11-30	210.20	210.20	209.57	209.57	34,620
2023-11-29	208.94	208.94	208.94	209.90	7,601
2023-11-28	208.26	208.94	208.26	208.94	0
2023-11-27	207.02	208.26	207.02	208.26	0
2023-11-24	206.77	206.77	206.77	207.02	334
2023-11-23	208.04	208.04	207.23	207.23	0
2023-11-22	208.08	208.08	208.04	208.04	0
2023-11-21	207.92	207.92	207.92	208.08	22
2023-11-20	207.50	207.50	207.33	207.33	1
2023-11-17	208.15	208.15	208.15	207.50	520
2023-11-16	206.66	207.51	206.66	207.51	0
2023-11-15	207.02	207.02	206.66	206.66	0
2023-11-14	205.69	205.69	205.69	207.02	24,754
2023-11-13	205.26	205.26	205.24	205.24	25,108
2023-11-10	205.94	205.94	205.26	205.26	4,116
2023-11-09	206.55	206.55	206.55	205.94	2
2023-11-08	205.65	206.51	205.65	206.51	0
2023-11-07	204.56	205.65	204.56	205.65	1,662
2023-11-06	205.49	205.49	205.49	204.56	1,349
2023-11-03	204.79	205.98	204.79	205.98	0
2023-11-02	203.96	204.79	203.96	204.79	0
2023-11-01	203.34	203.96	203.34	203.96	0
2023-10-31	203.62	203.75	203.62	203.34	87,884
2023-10-30	202.71	202.71	202.71	202.71	1
2023-10-27	202.36	202.71	202.36	202.71	11
2023-10-26	201.75	202.36	201.75	202.36	0
2023-10-25	202.56	202.56	201.75	201.75	0
2023-10-24	202.36	202.56	202.36	202.56	20,006
2023-10-23	201.87	202.36	201.87	202.36	0
2023-10-20	201.20	201.87	201.20	201.87	440
2023-10-19	201.20	201.20	201.20	201.20	0
2023-10-18	201.80	201.80	201.20	201.20	0
2023-10-17	203.15	203.15	201.80	201.80	0
2023-10-16	203.62	203.62	203.15	203.15	4
2023-10-13	203.94	203.94	203.94	203.62	2,158
2023-10-12	204.13	204.13	203.22	203.22	0
2023-10-11	203.11	204.13	203.11	204.13	0
2023-10-10	202.95	202.95	202.95	203.11	2
2023-10-09	202.00	202.00	202.00	202.88	12
2023-10-06	201.00	201.00	201.00	201.51	15
2023-10-05	201.34	201.42	201.34	201.55	24
2023-10-04	200.82	201.14	200.82	201.14	1
2023-10-03	201.66	201.66	200.82	200.82	0
2023-10-02	202.34	202.34	202.34	201.66	1
2023-09-29	202.20	202.20	202.19	202.41	140
2023-09-28	202.36	202.36	200.82	200.82	0
2023-09-27	202.71	202.71	202.70	202.36	32
2023-09-26	203.15	203.15	202.83	202.83	0
2023-09-25	203.94	203.94	203.15	203.15	1,785
2023-09-22	204.25	204.53	204.25	203.94	3,417
2023-09-21	204.58	204.58	203.99	203.99	1,969
2023-09-20	204.02	204.58	204.02	204.58	0
2023-09-19	204.14	204.14	204.02	204.02	5,899
2023-09-18	204.28	204.29	204.28	204.14	10
2023-09-15	205.88	205.89	205.88	204.84	6,126
2023-09-14	205.16	206.08	205.16	206.08	321
2023-09-13	205.42	205.42	205.16	205.16	1,000
2023-09-12	205.52	205.52	205.42	205.42	0
2023-09-11	206.10	206.10	205.52	205.52	0
2023-09-08	205.89	206.10	205.89	206.10	730
2023-09-07	205.23	205.89	205.23	205.89	0
2023-09-06	205.90	205.90	205.23	205.23	212,400
2023-09-05	206.29	206.29	206.29	205.90	1,536
2023-09-04	206.93	206.93	206.42	206.42	0
2023-09-01	207.99	207.99	206.93	206.93	1,065
2023-08-31	207.16	208.17	207.16	207.99	91
2023-08-30	207.42	207.42	207.09	207.09	1,180
2023-08-29	206.79	206.79	206.79	207.42	904
2023-08-28	206.70	206.70	206.70	206.70	0
2023-08-25	207.28	207.28	206.70	206.70	1,360
2023-08-24	207.29	207.29	207.28	207.28	0
2023-08-23	206.18	206.22	206.18	207.29	9,390
2023-08-22	204.50	205.41	204.50	205.41	7,700
2023-08-21	205.58	205.58	204.50	204.50	1,100
2023-08-18	204.60	205.58	204.60	205.58	1,412
2023-08-17	205.36	205.36	204.60	204.60	227
2023-08-16	205.42	205.42	205.42	205.36	130
2023-08-15	205.70	205.70	204.98	204.98	0
2023-08-14	205.92	205.92	205.70	205.70	0
2023-08-11	206.08	206.08	206.08	205.92	57
2023-08-10	207.54	207.54	207.11	207.11	0
2023-08-09	207.80	207.80	207.54	207.54	0
2023-08-08	207.80	207.80	207.80	207.80	1,348
2023-08-07	206.46	206.46	206.20	206.20	1,017
2023-08-04	206.22	206.46	206.22	206.46	1,946
2023-08-03	206.12	206.12	206.12	206.22	3,213
2023-08-02	206.54	206.68	206.54	206.68	3,582
2023-08-01	207.37	207.37	206.54	206.54	500
2023-07-31	207.48	207.48	207.37	207.37	32,880
2023-07-28	207.77	207.77	207.48	207.48	2,539
2023-07-27	207.36	207.77	207.36	207.77	300
2023-07-26	208.10	208.10	207.36	207.36	7,669
2023-07-25	208.32	208.32	208.10	208.10	5,880
2023-07-24	207.68	208.19	207.68	208.32	5,135
2023-07-21	207.43	207.84	207.43	207.84	8,626
2023-07-20	208.06	208.06	207.43	207.43	0
2023-07-19	208.26	208.28	208.26	208.06	1,850
2023-07-18	207.65	207.65	207.65	208.74	387
2023-07-17	207.45	207.45	207.45	207.06	2,653
2023-07-14	207.03	207.03	206.79	206.79	0
2023-07-13	205.73	207.03	205.73	207.03	750
2023-07-12	204.31	205.73	204.31	205.73	250
2023-07-11	204.76	204.76	204.31	204.31	250
2023-07-10	204.81	204.81	204.76	204.76	2,300
2023-07-07	204.82	204.82	204.81	204.81	600
2023-07-06	206.83	206.83	204.82	204.82	1,700
2023-07-05	206.94	206.94	206.83	206.83	151
2023-07-04	207.42	207.42	206.94	206.94	0
2023-07-03	207.89	207.89	207.89	207.42	57
2023-06-30	207.68	207.94	207.68	207.94	0
2023-06-29	208.96	208.96	207.68	207.68	480
2023-06-28	208.36	208.96	208.36	208.96	0
2023-06-27	209.15	209.15	208.36	208.36	0
2023-06-26	208.45	209.15	208.45	209.15	5,410
2023-06-23	207.37	208.90	207.37	208.45	172
2023-06-22	207.94	207.94	206.89	206.88	114
2023-06-21	207.88	207.88	207.65	207.65	0
2023-06-20	206.45	207.88	206.45	207.88	0
2023-06-19	207.37	207.37	206.45	206.45	292
2023-06-16	206.41	207.37	206.41	207.37	930
2023-06-15	206.99	206.99	206.41	206.41	5
2023-06-14	207.22	207.22	206.99	206.99	0
2023-06-13	208.01	208.01	207.22	207.22	4,325
2023-06-12	207.62	207.83	207.62	207.83	5,387
2023-06-09	207.65	207.65	206.95	207.62	72
2023-06-08	206.47	206.84	206.47	206.84	0
2023-06-07	207.45	207.45	206.47	206.47	0
2023-06-06	208.31	208.31	208.31	207.45	57
2023-06-05	208.41	208.41	207.53	207.53	6,030
2023-06-02	208.87	208.87	208.41	208.41	0
2023-06-01	208.47	208.87	208.47	208.87	0
2023-05-31	207.51	208.47	207.51	208.47	793
2023-05-30	207.00	207.00	207.00	207.51	191
2023-05-29	204.57	204.57	204.57	204.57	0
2023-05-26	205.22	205.22	204.57	204.57	600
2023-05-25	205.63	205.63	205.22	205.22	0
2023-05-24	205.55	205.63	205.55	205.63	521
2023-05-23	205.69	205.69	205.55	205.55	0
2023-05-22	206.11	206.11	205.69	205.69	0
2023-05-19	205.55	206.11	205.55	206.11	1,737
2023-05-18	207.07	207.07	205.55	205.55	1,996
2023-05-17	207.67	207.67	207.02	207.07	20
2023-05-16	207.54	207.54	206.94	206.94	1
2023-05-15	208.09	208.09	207.54	207.54	0
2023-05-12	208.79	208.79	208.09	208.09	1,470
2023-05-11	208.46	208.46	208.46	208.79	657
2023-05-10	206.91	207.60	206.91	207.60	75
2023-05-09	207.69	207.69	206.91	206.91	0
2023-05-08	207.69	207.69	207.69	207.69	0
2023-05-05	207.70	207.70	207.57	207.69	865
2023-05-04	207.66	208.62	207.66	208.92	1,546
2023-05-03	208.26	208.26	208.26	208.38	874
2023-05-02	206.92	206.92	206.92	208.34	58
2023-05-01	207.65	207.65	207.65	207.65	0
2023-04-28	206.18	206.85	206.18	207.65	33,663
2023-04-27	206.63	206.63	205.62	205.62	2,519
2023-04-26	206.73	206.73	206.63	206.63	0
2023-04-25	205.79	205.79	205.79	206.73	1,718
2023-04-24	205.31	205.31	205.14	205.14	11,478
2023-04-21	205.45	205.45	205.38	205.25	2,065
2023-04-20	205.13	205.84	205.13	205.84	0
2023-04-19	205.72	205.72	205.13	205.13	8,191
2023-04-18	205.48	205.72	205.48	205.72	4,890
2023-04-17	205.95	205.95	205.48	205.48	0
2023-04-14	206.73	206.73	205.95	205.95	0
2023-04-13	206.97	206.97	206.73	206.73	0
2023-04-12	207.68	207.68	207.68	206.97	808
2023-04-11	209.54	209.54	207.56	207.56	0
2023-04-10	209.54	209.54	209.54	209.54	0
2023-04-07	209.54	209.54	209.54	209.54	0
2023-04-06	209.62	209.62	209.54	209.54	0
2023-04-05	208.66	209.43	208.66	209.62	947
2023-04-04	207.58	207.58	207.58	208.31	178
2023-04-03	207.80	208.68	207.80	208.68	0
2023-03-31	206.55	206.55	206.55	207.80	57
2023-03-30	207.77	207.77	207.77	206.85	2,747
2023-03-29	207.97	207.97	207.77	207.77	0
2023-03-28	208.86	208.86	207.97	207.97	0
2023-03-27	210.15	210.15	208.86	208.86	0
2023-03-24	210.35	210.35	210.35	210.15	82
2023-03-23	207.44	209.37	207.44	209.37	4,879
2023-03-22	208.18	208.18	207.44	207.44	0
2023-03-21	208.41	208.41	208.07	208.18	381
2023-03-20	209.73	210.42	209.73	210.42	0
2023-03-17	208.09	209.73	208.09	209.73	0
2023-03-16	208.89	208.89	208.16	208.09	1,730
2023-03-15	205.26	209.73	205.26	209.73	1,000
2023-03-14	206.39	206.39	206.39	205.26	1,057
2023-03-13	207.58	207.58	207.58	207.40	84
2023-03-10	203.06	204.74	203.06	204.74	331
2023-03-09	202.96	203.06	202.96	203.06	3,196
2023-03-08	201.89	201.89	201.89	202.96	1
2023-03-07	201.76	202.07	201.76	202.07	2,361
2023-03-06	202.01	202.01	201.76	201.76	0
2023-03-03	201.32	202.01	201.32	202.01	6,346
2023-03-02	201.88	201.88	201.32	201.32	12,209
2023-03-01	203.16	203.16	201.88	201.88	0
2023-02-28	203.16	203.16	203.16	203.16	586,782
2023-02-27	204.54	204.54	204.54	203.59	1,305
2023-02-24	205.24	205.24	204.29	204.29	1,001
2023-02-23	204.41	204.41	204.16	205.24	236,596
2023-02-22	204.25	204.40	204.25	204.40	27
2023-02-21	204.98	204.98	204.98	204.25	7,665
2023-02-20	205.73	205.73	205.58	205.58	0
2023-02-17	204.25	204.46	204.25	205.73	7,964
2023-02-16	205.50	205.50	205.37	205.37	0
2023-02-15	206.22	206.22	205.50	205.50	1
2023-02-14	207.15	207.15	206.22	206.22	0
2023-02-13	207.11	207.15	207.11	207.15	586
2023-02-10	207.34	207.78	207.34	207.11	2,262
2023-02-09	207.23	208.02	207.23	208.02	2
2023-02-08	208.00	208.00	207.23	207.23	0
2023-02-07	208.34	208.34	208.00	208.00	885
2023-02-06	209.50	209.50	208.34	208.34	0
2023-02-03	211.44	211.44	209.50	209.50	5
2023-02-02	211.44	211.44	211.44	211.44	3,062
2023-02-01	208.46	208.46	207.63	207.71	21,691
2023-01-31	207.88	208.22	207.88	207.96	31,878
2023-01-30	208.39	208.39	207.43	207.43	3,927
2023-01-27	208.89	208.89	208.39	208.39	3,700
2023-01-26	209.86	209.86	208.89	208.89	150
2023-01-25	211.17	211.17	211.17	209.86	6,307
2023-01-24	209.39	209.39	209.22	209.98	700
2023-01-23	209.57	209.57	209.02	209.02	0
2023-01-20	209.89	209.89	209.89	209.57	3,913
2023-01-19	212.29	212.29	211.83	211.83	3,200
2023-01-18	212.18	212.18	212.18	212.29	2,006
2023-01-17	209.76	210.01	209.76	210.64	865
2023-01-16	209.34	209.34	209.17	209.17	801
2023-01-13	209.79	209.79	209.79	209.34	170
2023-01-12	208.72	209.43	208.72	209.43	300
2023-01-11	208.10	208.10	208.10	208.72	163
2023-01-10	208.02	208.02	206.99	206.99	0
2023-01-09	207.90	208.02	207.90	208.02	1
2023-01-06	206.78	206.78	206.78	207.90	30
2023-01-05	207.20	207.20	206.64	206.64	0
2023-01-04	205.52	207.20	205.52	207.20	0
2023-01-03	204.92	204.92	204.82	205.52	100
2023-01-02	203.61	203.61	203.61	203.61	0
2022-12-30	204.41	204.41	203.61	203.61	0
2022-12-29	203.82	203.82	203.82	204.41	1,551
2022-12-28	205.54	205.54	203.70	203.70	3,100
2022-12-27	205.54	205.54	205.54	205.54	0
2022-12-26	205.54	205.54	205.54	205.54	0
2022-12-23	205.82	205.82	205.42	205.54	158
2022-12-22	206.54	206.54	205.82	205.82	6,815
2022-12-21	206.45	206.54	206.45	206.54	4,950
2022-12-20	207.99	207.99	206.45	206.45	14,040
2022-12-19	208.52	208.52	207.99	207.99	0
2022-12-16	208.70	208.78	208.52	208.52	10,987
2022-12-15	212.78	212.78	209.99	209.99	0
2022-12-14	213.65	213.65	212.78	212.78	6,215
2022-12-13	213.28	213.65	213.28	213.65	0
2022-12-12	213.36	213.36	213.28	213.28	0
2022-12-09	213.91	213.91	213.81	213.36	765
2022-12-08	215.43	215.43	214.86	214.86	37
2022-12-07	215.69	215.69	215.69	215.43	70
2022-12-06	214.10	215.13	214.10	215.13	0
2022-12-05	214.10	214.10	214.10	214.10	1,433
2022-12-02	214.45	214.45	214.10	214.10	6,266
2022-12-01	212.48	214.45	212.48	214.45	1,800
2022-11-30	212.43	212.43	212.43	212.48	57
2022-11-29	211.69	212.98	211.69	212.98	31,123
2022-11-28	212.15	212.15	211.69	211.69	0
2022-11-25	213.45	213.45	213.45	212.15	29,563
2022-11-24	212.81	214.11	212.81	214.11	0
2022-11-23	212.72	212.72	212.72	212.81	3,076
2022-11-22	211.69	211.69	211.69	211.47	4,235
2022-11-21	211.08	211.42	211.08	211.42	0
2022-11-18	211.08	211.08	211.08	211.08	5,078
2022-11-17	210.78	210.78	210.71	210.71	0
2022-11-16	209.30	210.78	209.30	210.78	0
2022-11-15	208.27	208.27	208.27	209.30	100
2022-11-14	207.98	208.02	207.98	208.02	3,870
2022-11-11	210.63	210.63	207.98	207.98	0
2022-11-10	208.06	208.06	208.06	210.63	808
2022-11-09	207.49	207.56	207.49	207.85	14,949
2022-11-08	205.71	206.60	205.71	206.60	0
2022-11-07	206.07	206.07	205.71	205.71	0
2022-11-04	205.63	206.80	205.63	206.07	1,010
2022-11-03	207.90	207.90	206.50	206.50	0
2022-11-02	207.98	207.98	207.90	207.90	38,897
2022-11-01	208.73	208.73	208.73	207.98	57
2022-10-31	209.01	209.01	207.59	207.59	0
2022-10-28	208.88	208.88	208.88	209.01	808
2022-10-27	207.20	207.20	207.20	210.43	808
2022-10-26	207.87	207.87	207.87	207.99	808
2022-10-25	207.45	207.45	207.45	207.50	2,006
2022-10-24	204.93	204.93	204.93	204.84	808
2022-10-21	203.62	203.62	203.16	203.16	0
2022-10-20	202.82	204.12	202.82	203.62	4,069
2022-10-19	204.80	204.80	203.83	203.83	0
2022-10-18	204.87	204.87	204.80	204.80	0
2022-10-17	203.71	204.87	203.71	204.87	1
2022-10-14	204.70	204.70	203.71	203.71	441
2022-10-13	204.04	204.83	204.04	204.83	0
2022-10-12	204.74	204.74	203.94	204.04	114
2022-10-11	205.12	205.12	205.05	205.05	2,347
2022-10-10	206.69	206.69	205.10	205.12	865
2022-10-07	207.60	207.60	207.60	206.11	1,524
2022-10-06	208.95	208.95	208.95	207.93	57
2022-10-05	211.26	211.26	208.71	208.71	690
2022-10-04	211.89	212.26	211.26	211.26	1,551
2022-10-03	210.20	210.20	210.20	210.81	57
2022-09-30	207.58	207.87	207.58	207.53	285
2022-09-29	206.76	206.76	206.76	206.12	1,057
2022-09-28	205.47	206.58	204.72	207.18	29,614
2022-09-27	206.87	206.87	206.83	205.53	114
2022-09-26	209.15	209.15	208.06	208.06	0
2022-09-23	209.29	209.29	209.29	209.15	2,006
2022-09-22	212.32	212.32	212.32	210.16	57
2022-09-21	210.36	211.23	210.36	211.23	0
2022-09-20	212.89	212.89	210.36	210.36	0
2022-09-19	212.89	212.89	212.89	212.89	0
2022-09-16	213.37	213.37	212.89	212.89	0
2022-09-15	213.91	213.91	213.37	213.37	0
2022-09-14	213.46	213.91	213.46	213.91	0
2022-09-13	214.37	214.37	214.37	213.46	746
2022-09-12	213.49	214.43	213.49	214.43	0
2022-09-09	214.03	214.03	213.49	213.49	0
2022-09-08	215.64	215.64	214.71	214.03	769
2022-09-07	214.90	215.73	214.90	215.73	250
2022-09-06	216.25	216.31	216.25	214.90	114
2022-09-05	215.78	215.78	214.96	214.96	27,456
2022-09-02	214.93	215.78	214.93	215.78	0
2022-09-01	214.45	214.76	214.45	214.93	6,382
2022-08-31	216.56	216.56	215.71	215.71	1,602
2022-08-30	218.02	218.02	216.21	216.21	0
2022-08-29	218.02	218.02	218.02	218.02	0
2022-08-26	218.54	218.54	217.66	218.02	474
2022-08-25	218.54	219.20	218.54	219.20	2,205
2022-08-24	219.12	219.12	218.54	218.54	14,409
2022-08-23	219.42	219.42	219.38	219.12	1,805
2022-08-22	220.61	220.61	220.61	219.46	1,062
2022-08-19	222.85	222.85	220.68	220.68	0
2022-08-18	223.00	223.00	222.85	222.85	1,500
2022-08-17	224.85	224.85	223.00	223.00	2,500
2022-08-16	226.53	226.53	224.85	224.85	22,541
2022-08-15	225.04	226.53	225.04	226.53	5
2022-08-12	225.62	225.62	225.04	225.04	0
2022-08-11	226.85	226.85	225.62	225.62	0
2022-08-10	226.47	226.47	226.47	226.85	708
2022-08-09	226.75	226.75	226.19	226.19	0
2022-08-08	226.33	226.75	226.33	226.75	500
2022-08-05	227.75	227.75	227.75	226.33	841
2022-08-04	227.15	228.33	227.15	228.33	0
2022-08-03	227.11	227.11	226.97	227.15	18,626
2022-08-02	229.28	229.49	229.28	228.17	8,803
2022-08-01	227.22	227.22	227.22	228.66	1,004
2022-07-29	226.74	227.28	226.74	227.28	5,629
2022-07-28	223.62	226.45	223.62	226.74	228
2022-07-27	224.33	224.33	224.33	224.15	1,241
2022-07-26	224.12	224.12	224.12	224.57	57
2022-07-25	222.56	222.56	222.56	223.17	12,349
2022-07-22	220.75	222.76	220.75	223.16	1,530
2022-07-21	218.84	219.21	218.84	220.08	1,473
2022-07-20	221.53	221.59	220.09	220.21	1,208
2022-07-19	221.10	221.10	220.87	220.24	114
2022-07-18	220.59	220.59	220.59	220.87	2,006
2022-07-15	221.92	222.02	221.92	221.98	5,284
2022-07-14	220.74	220.74	220.74	221.18	57
2022-07-13	222.04	222.04	222.04	222.25	949
2022-07-12	222.32	222.32	222.32	222.50	8,087
2022-07-11	219.15	220.41	219.15	220.41	0
2022-07-08	220.02	220.02	219.85	219.15	2,045
2022-07-07	219.38	219.38	219.21	219.80	114
2022-07-06	220.93	221.22	220.93	221.22	5,667
2022-07-05	218.82	220.93	218.82	220.93	0
2022-07-04	219.20	219.20	219.20	218.82	8,100
2022-07-01	219.68	219.72	219.68	220.88	21,322
2022-06-30	216.84	218.54	216.84	218.54	0
2022-06-29	215.24	215.24	215.24	216.84	708
2022-06-28	214.98	215.35	214.98	214.70	1,114
2022-06-27	217.21	217.21	215.95	215.95	0
2022-06-24	218.39	218.43	218.39	217.21	143
2022-06-23	216.52	216.52	216.52	217.52	5,580
2022-06-22	212.65	214.90	212.65	214.90	0
2022-06-21	212.91	212.91	212.65	212.65	2,591
2022-06-20	214.20	214.37	213.29	212.91	2,278
2022-06-17	213.24	214.23	213.24	214.23	2,204
2022-06-16	212.68	212.68	211.23	213.24	486
2022-06-15	212.30	214.21	212.30	213.47	244
2022-06-14	211.90	212.12	211.90	210.77	502
2022-06-13	213.00	213.00	212.44	212.44	287
2022-06-10	216.78	216.78	215.34	215.34	3,270
2022-06-09	219.36	219.36	216.78	216.78	898
2022-06-08	219.88	219.88	218.90	218.90	0
2022-06-07	218.87	219.88	218.87	219.88	1
2022-06-06	221.59	221.59	218.87	218.87	0
2022-06-03	221.59	221.59	221.59	221.59	0
2022-06-02	221.59	221.59	221.59	221.59	0
2022-06-01	222.60	222.60	221.59	221.59	0
2022-05-31	222.60	222.60	222.60	222.60	34
2022-05-30	225.38	225.38	224.11	224.11	0
2022-05-27	224.84	225.38	224.84	225.38	0
2022-05-26	225.77	225.77	225.77	224.84	7
2022-05-25	225.14	225.33	225.14	225.33	1,308
2022-05-24	224.28	224.28	224.28	225.14	761
2022-05-23	225.65	225.65	225.51	224.37	2,063
2022-05-20	226.56	226.56	225.67	225.67	1,400
2022-05-19	225.68	226.56	225.68	226.56	0
2022-05-18	225.04	225.68	225.04	225.68	0
2022-05-17	225.87	225.87	225.87	225.04	2,006
2022-05-16	226.86	226.86	226.86	226.86	7,189
2022-05-13	228.33	228.33	226.73	226.73	0
2022-05-12	226.03	228.33	226.03	228.33	13,255
2022-05-11	225.01	225.01	225.01	226.03	3,784
2022-05-10	225.13	225.13	225.13	225.13	44
2022-05-09	222.66	223.84	222.66	223.80	102
2022-05-06	224.72	224.72	224.72	223.17	857
2022-05-05	225.69	225.69	224.78	224.78	0
2022-05-04	226.47	226.47	225.69	225.69	26,919
2022-05-03	226.83	226.83	226.47	226.47	17,550
2022-05-02	226.83	226.83	226.83	226.83	0
2022-04-29	227.83	227.83	226.83	226.83	39
2022-04-28	230.14	230.14	229.05	227.83	2,529
2022-04-27	229.74	229.74	229.54	229.54	18,074
2022-04-26	229.14	229.74	229.14	229.74	6,550
2022-04-25	227.68	229.14	227.68	229.14	0
2022-04-22	228.09	228.09	228.09	227.68	2,444
2022-04-21	228.78	229.00	228.38	228.44	2,120
2022-04-20	228.49	229.61	228.49	229.32	5,021
2022-04-19	229.25	229.25	229.25	228.45	1,303
2022-04-18	229.63	229.63	229.63	229.63	0
2022-04-15	229.63	229.63	229.63	229.63	0
2022-04-14	231.04	231.04	231.04	229.63	6,308
2022-04-13	230.60	230.91	230.60	230.91	0
2022-04-12	230.74	230.74	230.74	230.60	5,787
2022-04-11	231.07	231.07	231.07	230.25	8
2022-04-08	231.61	231.65	231.61	231.51	122
2022-04-07	232.42	232.42	232.07	232.07	88
2022-04-06	233.17	233.17	232.42	232.42	0
2022-04-05	235.45	235.45	233.17	233.17	660
2022-04-04	235.07	235.07	235.07	235.45	478
2022-04-01	234.57	234.57	234.57	235.01	4,030
2022-03-31	233.99	235.72	233.99	235.72	0
2022-03-30	234.63	234.63	233.99	233.99	500
2022-03-29	235.40	235.40	234.63	234.63	5,300
2022-03-28	235.63	235.63	235.40	235.40	0
2022-03-25	236.13	236.13	235.63	235.63	0
2022-03-24	236.78	236.78	236.13	236.13	0
2022-03-23	236.28	236.78	236.28	236.78	0
2022-03-22	237.18	237.18	236.28	236.28	1
2022-03-21	238.66	238.66	237.18	237.18	4,164
2022-03-18	238.20	238.66	238.20	238.66	600
2022-03-17	238.03	238.20	238.03	238.20	150
2022-03-16	238.64	238.64	238.03	238.03	0
2022-03-15	238.20	238.22	238.20	238.64	114
2022-03-14	239.83	239.83	237.94	237.94	1,850
2022-03-11	239.76	239.76	239.76	239.83	57
2022-03-10	241.21	241.21	241.21	239.45	765
2022-03-09	243.39	243.39	241.87	241.87	0
2022-03-08	243.54	243.55	243.54	243.39	114
2022-03-07	246.06	246.06	244.80	244.80	0
2022-03-04	245.08	245.08	245.08	246.06	720
2022-03-03	244.45	244.45	244.14	244.14	0
2022-03-02	246.26	246.26	246.19	244.45	5,128
2022-03-01	243.35	245.10	243.35	246.35	229
2022-02-28	240.38	241.56	240.38	241.56	4
2022-02-25	241.24	241.24	240.30	240.38	6,246
2022-02-24	241.02	241.02	240.65	241.19	85
2022-02-23	239.72	239.86	239.72	239.86	1,005
2022-02-22	240.18	240.18	239.72	239.72	0
2022-02-21	240.57	240.57	240.18	240.18	1,274
2022-02-18	240.36	240.57	240.36	240.57	405
2022-02-17	239.62	239.62	239.57	240.36	367
2022-02-16	239.85	239.86	239.85	239.51	1,803
2022-02-15	239.43	239.43	238.85	238.85	0
2022-02-14	239.36	239.43	239.36	239.43	0
2022-02-11	239.53	239.53	239.36	239.36	0
2022-02-10	241.17	241.17	239.53	239.53	5,936
2022-02-09	240.24	241.17	240.24	241.17	17,395
2022-02-08	240.70	240.70	240.70	241.25	5,627
2022-02-07	241.98	241.98	241.25	241.25	2,666
2022-02-04	242.65	242.65	242.65	241.98	5,002
2022-02-03	245.75	245.75	243.20	243.20	96
2022-02-02	245.68	245.75	245.68	245.75	0
2022-02-01	246.18	246.18	245.68	245.68	850
2022-01-31	247.12	247.12	246.18	246.18	0
2022-01-28	246.49	246.49	246.49	247.12	256
2022-01-27	247.15	247.15	246.97	247.45	32
2022-01-26	247.77	247.77	247.18	247.18	1
2022-01-25	248.14	248.14	247.77	247.77	0
2022-01-24	247.73	248.14	247.73	248.14	4,952
2022-01-21	247.18	247.73	247.18	247.73	22,249
2022-01-20	247.24	247.24	247.24	247.18	2
2022-01-19	246.74	246.74	246.74	246.77	31
2022-01-18	247.11	247.11	247.05	246.99	336
2022-01-17	247.74	247.74	247.10	247.10	2
2022-01-14	247.95	247.95	247.95	247.74	30
2022-01-13	247.81	248.41	247.81	248.41	0
2022-01-12	247.98	247.98	247.98	247.81	71
2022-01-11	247.30	247.30	247.30	247.19	1,821
2022-01-10	247.22	247.22	247.22	247.29	36
2022-01-07	247.79	247.79	247.11	247.11	3,405
2022-01-06	247.45	247.45	247.45	247.79	24,530
2022-01-05	248.32	248.32	248.22	248.22	2,343
2022-01-04	249.01	249.01	248.32	248.32	0
2022-01-03	249.01	249.01	249.01	249.01	0
2021-12-31	249.06	249.06	249.01	249.01	0
2021-12-30	249.17	249.17	249.06	249.06	0
2021-12-29	249.95	249.95	249.06	249.17	244
2021-12-28	250.44	250.44	250.44	250.44	0
2021-12-27	250.44	250.44	250.44	250.44	0
2021-12-24	250.51	250.51	250.44	250.44	0
2021-12-23	251.53	251.53	250.51	250.51	0
2021-12-22	251.83	251.83	251.53	251.53	0
2021-12-21	253.33	253.33	251.83	251.83	0
2021-12-20	253.32	253.32	253.32	253.33	1,156
2021-12-17	252.98	253.75	252.98	253.75	0
2021-12-16	252.60	252.60	252.60	252.98	702
2021-12-15	253.75	253.75	253.73	253.73	21
2021-12-14	254.14	254.14	253.75	253.75	0
2021-12-13	253.40	254.14	253.40	254.14	4,400
2021-12-10	253.09	253.40	253.09	253.40	0
2021-12-09	252.43	253.09	252.43	253.09	0
2021-12-08	253.97	254.47	253.61	252.43	5,148
2021-12-07	253.62	254.18	253.62	253.96	2,117
2021-12-06	253.91	254.20	253.80	254.06	118
2021-12-03	253.04	253.90	253.04	253.83	3,300
2021-12-02	252.57	253.48	252.57	253.48	21
2021-12-01	253.15	253.15	252.57	252.57	63
2021-11-30	252.42	253.15	252.42	253.15	429
2021-11-29	252.54	252.54	252.42	252.42	6
2021-11-26	250.91	252.54	250.91	252.54	1,060
2021-11-25	250.94	250.94	250.94	250.91	4,693
2021-11-24	250.93	250.93	250.47	250.47	9
2021-11-23	252.39	252.39	250.93	250.93	30
2021-11-22	253.29	253.29	252.89	252.39	90
2021-11-19	252.40	253.41	252.40	253.41	237
2021-11-18	251.42	252.40	251.42	252.40	8,879
2021-11-17	251.59	251.59	251.42	251.42	42
2021-11-16	251.49	251.49	251.30	251.59	21,342
2021-11-15	251.99	251.99	251.65	251.65	2,268
2021-11-12	251.71	251.99	251.71	251.99	0
2021-11-11	252.09	252.09	251.71	251.71	0
2021-11-10	252.81	252.81	252.81	252.09	551
2021-11-09	253.23	253.35	253.23	253.35	428
2021-11-08	252.79	252.79	252.11	252.11	55,364
2021-11-05	252.49	252.49	252.49	252.79	10
2021-11-04	250.49	251.51	250.49	251.51	138
2021-11-03	250.06	250.49	250.06	250.49	206
2021-11-02	248.74	250.06	248.74	250.06	0
2021-11-01	248.99	248.99	248.74	248.74	0
2021-10-29	249.02	249.02	248.83	248.99	93
2021-10-28	250.46	250.68	250.41	250.34	1,163
2021-10-27	250.41	250.42	250.41	251.03	1,053
2021-10-26	249.75	249.77	249.75	249.77	10,091
2021-10-25	249.53	249.75	249.53	249.75	0
2021-10-22	249.40	249.53	249.40	249.53	0
2021-10-21	249.40	249.40	249.40	249.40	660
2021-10-20	249.77	249.77	249.77	249.76	46
2021-10-19	249.57	249.62	249.57	249.62	680
2021-10-18	250.00	250.00	249.89	250.36	2,492
2021-10-15	250.63	250.63	250.63	250.60	10
2021-10-14	249.86	250.92	249.86	250.92	10,955
2021-10-13	249.07	249.86	249.07	249.86	30
2021-10-12	249.29	249.29	249.07	249.07	0
2021-10-11	249.74	249.74	249.29	249.29	64
2021-10-08	250.36	250.36	249.74	249.74	108
2021-10-07	250.12	250.36	250.12	250.36	10,031
2021-10-06	250.19	250.19	250.19	250.12	401
2021-10-05	250.85	250.85	250.31	250.31	0
2021-10-04	251.00	251.00	250.85	250.85	36
2021-10-01	250.88	250.88	250.88	251.00	1,004
2021-09-30	250.57	250.62	250.57	250.39	5,020
2021-09-29	250.63	250.93	250.63	250.93	14
2021-09-28	250.58	250.58	250.58	250.63	160
2021-09-27	251.42	251.42	250.69	251.19	3,708
2021-09-24	251.49	251.54	251.23	251.16	10,698
2021-09-23	252.72	253.11	252.72	251.98	9,255
2021-09-22	252.92	252.92	252.92	253.17	1,453
2021-09-21	252.71	252.71	252.71	252.71	0
2021-09-20	252.75	252.75	252.75	252.71	2,006
2021-09-17	252.09	252.09	252.09	252.30	2,045
2021-09-16	252.45	252.57	252.45	252.65	241
2021-09-15	253.43	253.43	252.68	252.68	0
2021-09-14	252.68	253.49	252.65	253.43	842
2021-09-13	253.07	253.09	253.07	253.09	5,781
2021-09-10	253.76	253.76	253.07	253.07	0
2021-09-09	253.06	253.06	253.06	253.76	221
2021-09-08	252.68	252.68	252.68	252.56	4,229
2021-09-07	252.42	252.42	252.42	252.27	3
2021-09-06	253.19	253.40	253.19	253.40	3
2021-09-03	253.06	253.06	253.06	253.19	47
2021-09-02	253.70	253.70	253.70	253.66	99
2021-09-01	253.35	253.36	253.26	253.38	4,008
2021-08-31	254.54	254.54	253.84	253.48	1,129
2021-08-30	254.27	254.27	254.27	254.27	0
2021-08-27	254.17	254.27	254.17	254.27	299
2021-08-26	254.04	254.04	254.04	254.18	193
2021-08-25	255.46	255.46	254.77	254.22	2,504
2021-08-24	255.69	255.69	255.69	255.79	98
2021-08-23	256.22	256.22	255.74	255.74	0
2021-08-20	256.15	256.15	256.15	256.22	333
2021-08-19	256.02	256.18	255.99	256.02	1,783
2021-08-18	255.87	256.00	255.87	255.93	3,030
2021-08-17	256.13	256.13	255.86	255.55	2,578
2021-08-16	255.73	255.73	255.73	255.70	115
2021-08-13	255.75	255.76	255.75	255.76	0
2021-08-12	255.59	255.75	255.59	255.75	0
2021-08-11	255.70	255.70	255.30	255.59	2,725
2021-08-10	255.76	256.11	255.76	255.83	1,163
2021-08-09	255.78	255.80	255.62	255.64	800
2021-08-06	255.93	255.93	255.93	255.43	34
2021-08-05	256.45	256.54	256.45	256.22	1,541
2021-08-04	256.28	256.28	256.28	255.86	680
2021-08-03	255.69	255.77	255.69	255.77	0
2021-08-02	255.68	255.70	255.68	255.69	592
2021-07-30	254.90	255.03	254.90	255.03	0
2021-07-29	254.80	254.90	254.80	254.90	0
2021-07-28	255.00	255.00	255.00	254.80	819
2021-07-27	254.50	254.85	254.50	254.85	330
2021-07-26	254.61	254.61	254.50	254.50	0
2021-07-23	254.38	254.52	254.38	254.61	1,997
2021-07-22	253.89	254.17	253.89	254.44	337
2021-07-21	254.19	254.19	253.82	253.82	40,600
2021-07-20	254.53	254.53	254.53	254.19	100
2021-07-19	253.62	254.05	253.62	253.84	1,433
2021-07-16	252.86	253.31	252.86	253.31	802
2021-07-15	253.06	253.10	253.06	252.86	2,767
2021-07-14	252.32	252.58	252.32	252.58	0
2021-07-13	252.12	252.32	252.12	252.32	282
2021-07-12	251.90	252.12	251.90	252.12	0
2021-07-09	252.34	252.34	251.90	251.90	1,797
2021-07-08	252.30	252.34	252.30	252.34	24,750
2021-07-07	251.95	252.30	251.95	252.30	1,005
2021-07-06	250.65	251.95	250.65	251.95	1
2021-07-05	251.02	251.02	251.02	250.65	2,008
2021-07-02	250.48	251.21	250.48	251.21	136
2021-07-01	250.41	250.48	250.41	250.48	0
2021-06-30	250.51	250.52	250.46	250.41	3,740
2021-06-29	249.64	249.64	249.63	249.63	0
2021-06-28	249.01	249.64	249.01	249.64	0

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660