Inv Us Con Stap Share History

Inv Us Con Stap Share Price history. The following table shows end-of-day data XLPS historical share prices for Inv Us Con Stap, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	622.53	622.53	621.08	622.08	4
2024-05-02	620.18	622.36	619.61	622.36	363
2024-05-01	623.05	623.05	617.18	619.05	338
2024-04-30	624.27	624.27	624.27	621.66	1
2024-04-29	623.24	623.24	620.21	620.21	0
2024-04-26	623.87	623.87	622.55	623.24	60
2024-04-25	622.84	624.12	622.84	624.12	0
2024-04-24	619.20	619.53	617.72	622.84	155
2024-04-23	619.48	619.56	618.74	619.35	718
2024-04-22	608.70	615.30	608.70	615.30	3
2024-04-19	606.94	608.70	606.94	608.70	167
2024-04-18	604.42	607.04	604.42	606.33	3
2024-04-17	603.81	603.81	603.81	602.24	3
2024-04-16	605.50	605.50	602.52	602.52	0
2024-04-15	606.31	606.31	605.50	605.50	0
2024-04-12	607.91	607.91	606.31	606.31	0
2024-04-11	609.40	609.40	607.91	607.91	0
2024-04-10	610.84	610.84	609.40	609.40	0
2024-04-09	611.46	611.64	611.46	610.84	145
2024-04-08	611.25	612.05	611.16	611.32	288
2024-04-05	609.24	610.00	609.24	612.29	312
2024-04-04	614.72	615.52	613.81	615.05	1,224
2024-04-03	620.77	620.77	614.15	614.15	0
2024-04-02	626.53	626.53	620.77	620.77	105
2024-04-01	628.70	628.70	628.70	628.70	0
2024-03-29	628.70	628.70	628.70	628.70	0
2024-03-28	624.62	628.70	624.62	628.70	0
2024-03-27	618.99	625.00	618.99	624.62	8
2024-03-26	621.62	622.10	621.51	622.10	340
2024-03-25	623.79	623.79	619.94	619.94	0
2024-03-22	626.62	626.62	623.79	623.79	0
2024-03-21	622.71	626.62	622.71	626.62	0
2024-03-20	619.12	623.98	619.12	622.71	227
2024-03-19	621.98	621.98	621.93	621.93	0
2024-03-18	612.52	622.46	612.52	621.98	68
2024-03-15	615.68	615.68	615.68	615.38	1
2024-03-14	620.75	620.75	618.27	618.27	0
2024-03-13	620.26	620.75	620.26	620.75	38
2024-03-12	614.46	619.31	614.46	619.31	0
2024-03-11	613.58	614.46	613.58	614.46	0
2024-03-08	616.73	616.73	613.58	613.58	0
2024-03-07	613.84	621.35	613.57	616.73	1,366
2024-03-06	613.40	613.40	613.40	614.68	9
2024-03-05	609.24	611.05	609.24	611.05	29
2024-03-04	605.91	607.12	605.91	607.31	161
2024-03-01	607.33	607.33	607.33	604.90	5
2024-02-29	609.02	609.02	607.81	607.81	15
2024-02-28	607.40	608.42	607.40	608.42	0
2024-02-27	608.21	608.21	607.19	607.40	311
2024-02-26	609.61	611.46	609.61	609.34	160
2024-02-23	611.89	611.89	611.89	610.95	1
2024-02-22	609.04	609.04	604.12	604.12	2
2024-02-21	603.70	604.81	603.70	604.81	0
2024-02-20	597.69	603.70	597.69	603.70	0
2024-02-19	600.06	600.06	600.06	597.69	1
2024-02-16	597.36	597.83	597.36	598.04	498
2024-02-15	592.39	595.04	592.39	595.04	0
2024-02-14	594.49	594.49	592.39	592.39	2,120
2024-02-13	600.07	600.89	593.79	594.49	407
2024-02-12	595.98	597.29	595.98	597.29	27
2024-02-09	601.62	601.62	596.93	596.93	68
2024-02-08	603.33	603.33	603.33	600.91	0
2024-02-07	602.93	602.93	602.93	603.33	3
2024-02-06	601.41	601.77	601.41	601.77	0
2024-02-05	603.81	603.83	601.41	601.41	104
2024-02-02	604.20	604.20	601.84	602.36	70
2024-02-01	596.93	600.32	596.93	600.32	0
2024-01-31	594.48	596.93	594.48	596.93	0
2024-01-30	590.95	590.95	590.95	594.48	0
2024-01-29	590.32	590.95	590.32	590.95	0
2024-01-26	588.85	588.85	588.85	590.32	6
2024-01-25	587.77	587.77	583.66	583.66	13
2024-01-24	590.05	590.05	587.77	587.77	514
2024-01-23	584.05	588.15	584.05	588.15	208
2024-01-22	585.94	585.94	584.49	584.49	128
2024-01-19	585.13	585.87	585.13	585.87	0
2024-01-18	587.35	587.35	583.85	585.13	343
2024-01-17	587.87	587.87	587.87	590.24	1
2024-01-16	591.31	591.33	590.52	590.31	387
2024-01-15	590.54	591.38	590.54	591.38	0
2024-01-12	589.33	590.14	589.33	590.54	31
2024-01-11	587.45	589.37	586.47	586.47	8
2024-01-10	590.98	591.11	590.15	590.12	119
2024-01-09	587.05	587.21	587.05	588.10	36
2024-01-08	585.11	586.69	585.11	586.85	19
2024-01-05	586.17	586.17	586.17	586.62	1
2024-01-04	587.37	588.31	587.37	590.00	9
2024-01-03	592.66	592.88	590.37	590.49	1,294
2024-01-02	585.69	585.69	585.69	590.11	10
2024-01-01	584.46	584.46	584.46	584.46	0
2023-12-29	584.30	584.30	584.30	584.46	4
2023-12-28	583.46	584.49	583.46	583.68	2
2023-12-27	580.71	584.57	580.71	582.94	172
2023-12-26	575.32	575.32	575.32	575.32	0
2023-12-25	575.32	575.32	575.32	575.32	0
2023-12-22	572.82	575.32	572.82	575.32	0
2023-12-21	577.02	577.02	572.82	572.82	161
2023-12-20	581.43	581.43	577.02	577.02	0
2023-12-19	582.61	582.61	581.08	581.43	93
2023-12-18	575.84	575.84	575.84	581.81	20
2023-12-15	579.61	579.61	579.61	574.76	1
2023-12-14	582.50	582.50	580.02	579.22	200
2023-12-13	570.79	575.03	570.79	575.03	0
2023-12-12	570.17	570.79	570.17	570.79	0
2023-12-11	566.01	566.02	566.01	570.17	10
2023-12-08	568.22	568.22	565.68	565.68	0
2023-12-07	566.18	568.22	566.18	568.22	0
2023-12-06	570.38	570.38	566.18	566.18	0
2023-12-05	572.00	572.00	572.00	570.38	2
2023-12-04	573.66	573.66	573.45	573.12	170
2023-12-01	570.57	571.32	568.36	569.56	969
2023-11-30	565.03	566.50	565.03	566.50	0
2023-11-29	569.51	569.51	565.03	565.03	0
2023-11-28	568.66	569.51	568.66	569.51	0
2023-11-27	567.00	567.72	567.00	568.66	28
2023-11-24	566.27	567.99	566.27	567.99	0
2023-11-23	563.65	566.27	563.65	566.27	0
2023-11-22	565.35	565.35	565.35	563.65	1
2023-11-21	559.23	560.38	559.23	560.38	0
2023-11-20	559.24	559.86	559.24	559.23	200
2023-11-17	559.85	559.85	559.85	558.98	31
2023-11-16	569.89	569.89	561.64	561.64	848
2023-11-15	567.08	567.08	567.08	566.88	90
2023-11-14	558.19	564.59	558.19	564.59	0
2023-11-13	554.74	556.36	554.74	558.19	1,497
2023-11-10	552.28	553.04	551.14	553.18	3,178
2023-11-09	555.71	555.71	554.55	553.88	834
2023-11-08	558.49	558.49	556.20	556.20	4
2023-11-07	557.55	558.49	557.55	558.49	0
2023-11-06	556.03	556.04	555.06	557.55	7
2023-11-03	559.83	559.83	559.83	558.26	4
2023-11-02	548.83	550.40	548.26	553.48	7
2023-11-01	546.38	546.38	546.38	547.19	1
2023-10-31	546.78	546.94	545.68	546.18	5
2023-10-30	540.07	540.08	538.73	541.00	23
2023-10-27	545.44	545.44	544.98	541.00	37
2023-10-26	550.16	550.16	548.15	548.15	13
2023-10-25	549.70	549.70	549.70	550.16	1
2023-10-24	543.24	543.52	543.24	546.24	138
2023-10-23	544.43	544.43	541.70	543.97	13
2023-10-20	548.10	548.10	547.46	547.11	226
2023-10-19	549.38	549.38	549.38	549.38	2,061
2023-10-18	546.06	551.33	546.06	549.38	228
2023-10-17	546.13	546.28	544.56	545.83	79
2023-10-16	540.98	542.27	540.98	544.57	14
2023-10-13	537.31	537.31	534.02	536.63	104
2023-10-12	542.68	542.84	533.98	534.37	636
2023-10-11	545.13	545.13	537.39	538.61	20,585
2023-10-10	538.42	541.28	538.42	545.02	200
2023-10-09	536.10	537.84	531.93	532.86	1,487
2023-10-06	540.00	540.00	529.79	532.54	164
2023-10-05	549.81	549.81	544.99	544.40	20
2023-10-04	548.59	548.59	548.22	548.22	0
2023-10-03	552.06	552.06	548.59	548.59	0
2023-10-02	556.81	556.81	556.81	552.06	4
2023-09-29	555.97	557.34	555.97	557.34	0
2023-09-28	555.32	555.78	555.31	555.97	146
2023-09-27	560.33	560.33	559.82	556.37	3
2023-09-26	563.07	563.07	560.00	560.08	11
2023-09-25	565.71	565.71	565.71	564.12	2
2023-09-22	572.85	572.85	569.79	569.79	0
2023-09-21	578.30	578.30	572.85	572.85	0
2023-09-20	574.25	578.30	574.25	578.30	0
2023-09-19	574.70	574.70	574.70	574.25	3
2023-09-18	579.58	579.58	575.45	575.45	4
2023-09-15	581.36	581.36	579.83	579.58	3
2023-09-14	575.95	578.85	575.95	578.85	0
2023-09-13	575.84	575.95	575.84	575.95	0
2023-09-12	577.37	577.37	575.84	575.84	0
2023-09-11	575.14	577.06	573.95	577.37	177
2023-09-08	573.42	573.43	573.13	572.41	134
2023-09-07	571.10	572.00	571.10	572.73	1,190
2023-09-06	571.70	571.70	571.70	571.19	1
2023-09-05	576.18	576.18	576.17	574.68	100
2023-09-04	577.66	577.66	577.66	576.20	1
2023-09-01	580.82	584.15	580.82	578.01	13
2023-08-31	584.94	584.94	583.05	583.29	10
2023-08-30	582.64	582.64	582.64	583.97	1
2023-08-29	580.36	580.64	580.36	579.93	4
2023-08-28	578.47	578.47	578.47	578.47	0
2023-08-25	579.36	579.36	578.47	578.47	0
2023-08-24	579.87	579.87	578.26	579.36	18
2023-08-23	578.76	578.76	578.76	577.62	3
2023-08-22	579.76	580.19	575.80	575.90	191
2023-08-21	584.31	584.31	582.86	578.43	36
2023-08-18	580.67	582.50	580.64	582.92	356
2023-08-17	586.35	586.35	585.17	584.05	225
2023-08-16	589.95	590.00	589.66	590.46	240
2023-08-15	596.23	596.23	590.97	589.82	88
2023-08-14	598.24	598.24	596.73	595.88	16
2023-08-11	595.46	595.46	595.46	595.65	12
2023-08-10	601.90	602.13	601.90	600.70	25
2023-08-09	595.99	596.68	595.99	598.06	16
2023-08-08	600.27	600.27	594.41	594.88	326
2023-08-07	598.62	598.62	598.62	598.99	11
2023-08-04	600.11	600.11	599.87	599.62	608
2023-08-03	601.42	601.54	600.50	601.29	285
2023-08-02	600.31	603.40	600.31	603.40	0
2023-08-01	605.12	605.12	600.30	600.31	439
2023-07-31	605.53	605.56	605.53	602.60	4
2023-07-28	600.76	607.87	600.76	608.12	150
2023-07-27	607.60	610.29	605.79	604.76	55
2023-07-26	605.88	606.12	605.43	605.59	437
2023-07-25	606.11	606.66	601.97	603.15	3,598
2023-07-24	601.99	601.99	601.99	602.96	2
2023-07-21	601.23	601.86	601.23	601.81	2
2023-07-20	594.89	595.52	594.89	598.87	282
2023-07-19	593.47	593.47	591.53	591.53	0
2023-07-18	591.31	593.47	591.31	593.47	0
2023-07-17	591.94	591.94	590.60	591.31	6
2023-07-14	589.85	589.86	589.24	590.00	337
2023-07-13	587.99	590.33	585.57	586.89	45,561
2023-07-12	586.48	588.25	585.17	588.03	17,138
2023-07-11	585.32	586.24	584.35	584.34	164
2023-07-10	585.14	587.52	585.14	586.96	10
2023-07-07	591.78	592.11	588.90	588.43	75
2023-07-06	594.18	594.18	591.34	592.30	100
2023-07-05	592.54	593.28	592.54	593.92	289
2023-07-04	594.69	594.69	594.69	595.05	14
2023-07-03	593.17	593.17	593.17	594.29	15
2023-06-30	586.63	586.63	586.63	589.51	1
2023-06-29	585.03	585.03	582.64	585.43	374
2023-06-28	586.43	590.45	584.00	585.85	196
2023-06-27	585.50	587.82	585.50	587.82	0
2023-06-26	591.96	591.96	587.27	585.50	36
2023-06-23	591.79	591.79	591.79	589.66	75
2023-06-22	587.90	590.07	587.40	589.98	32
2023-06-21	587.15	588.23	587.15	588.23	0
2023-06-20	590.00	591.04	590.00	587.15	509
2023-06-19	588.74	588.74	588.52	589.35	130
2023-06-16	589.15	589.15	589.08	592.56	170
2023-06-15	587.08	587.08	587.08	587.39	82
2023-06-14	581.31	581.31	581.31	584.99	10
2023-06-13	576.43	579.51	576.43	579.51	0
2023-06-12	577.81	577.81	576.43	576.43	0
2023-06-09	577.77	578.02	577.77	577.81	88
2023-06-08	574.09	575.15	574.09	575.15	0
2023-06-07	574.09	575.21	569.08	574.09	26,376
2023-06-06	575.45	575.45	575.45	575.27	16
2023-06-05	581.00	583.57	581.00	580.89	428
2023-06-02	574.37	574.75	574.37	580.46	43
2023-06-01	574.02	574.02	571.16	571.10	23
2023-05-31	575.10	575.10	572.53	573.55	164
2023-05-30	578.52	579.02	572.26	572.05	972
2023-05-29	577.54	577.54	577.54	577.54	0
2023-05-26	576.54	576.54	576.53	577.54	118
2023-05-25	580.46	580.46	574.97	575.89	512
2023-05-24	583.77	583.89	582.14	581.60	185
2023-05-23	588.67	588.91	588.32	585.99	74
2023-05-22	596.82	596.82	589.88	589.88	0
2023-05-19	598.63	599.29	597.68	596.82	139
2023-05-18	598.15	598.15	597.19	596.20	150
2023-05-17	601.90	601.90	600.42	597.62	50
2023-05-16	605.70	605.70	603.84	603.84	0
2023-05-15	604.48	604.48	604.48	605.70	170
2023-05-12	606.50	607.50	606.50	605.30	211
2023-05-11	605.62	605.62	603.17	602.68	319
2023-05-10	606.21	606.21	603.65	603.65	0
2023-05-09	605.52	605.58	604.90	606.21	95
2023-05-08	607.58	607.58	607.58	607.58	0
2023-05-05	604.30	604.30	604.30	607.58	29
2023-05-04	604.63	604.69	601.92	601.44	38
2023-05-03	609.66	609.66	609.66	607.02	127
2023-05-02	612.25	612.25	605.45	602.86	394
2023-05-01	609.08	609.08	609.08	609.08	0
2023-04-28	607.04	610.35	607.04	609.08	104
2023-04-27	600.87	603.42	600.87	602.81	159
2023-04-26	602.38	602.38	602.38	603.12	37
2023-04-25	606.47	606.68	606.47	609.12	205
2023-04-24	602.80	604.00	602.80	605.74	765
2023-04-21	600.72	605.39	600.72	603.03	434
2023-04-20	598.24	598.24	597.66	599.76	77
2023-04-19	596.85	598.92	596.85	598.23	652
2023-04-18	597.60	597.60	597.60	595.82	17
2023-04-17	594.65	596.72	594.20	596.28	1,084
2023-04-14	592.31	592.89	592.31	592.89	0
2023-04-13	594.19	594.19	591.20	592.31	139
2023-04-12	595.25	597.21	595.25	595.61	16
2023-04-11	597.19	597.19	594.58	597.15	113
2023-04-10	593.86	593.86	593.86	593.86	0
2023-04-07	593.86	593.86	593.86	593.86	0
2023-04-06	593.59	593.59	592.38	593.86	99
2023-04-05	590.28	595.08	589.86	595.01	444
2023-04-04	593.83	593.83	593.65	591.61	190
2023-04-03	587.58	592.70	587.58	591.94	138
2023-03-31	586.21	588.19	586.21	587.80	106
2023-03-30	584.04	584.42	583.45	583.88	279
2023-03-29	582.67	582.79	581.47	581.64	172
2023-03-28	578.47	581.05	578.47	581.48	3
2023-03-27	575.98	579.01	575.98	578.88	170
2023-03-24	564.36	567.90	564.36	571.95	156
2023-03-23	575.02	575.02	570.35	570.35	0
2023-03-22	573.32	573.96	573.32	575.02	773
2023-03-21	574.24	575.51	574.24	570.43	210
2023-03-20	566.94	570.14	566.94	570.76	9
2023-03-17	567.09	567.09	566.09	566.09	0
2023-03-16	568.43	568.45	568.23	567.09	95
2023-03-15	562.73	562.73	560.06	564.23	9
2023-03-14	562.36	562.36	562.36	563.86	12
2023-03-13	566.30	566.30	559.55	565.80	14
2023-03-10	559.11	561.84	559.11	561.78	55
2023-03-09	566.24	566.24	566.24	564.88	6
2023-03-08	565.63	565.63	564.82	564.82	0
2023-03-07	570.24	570.24	565.63	565.63	0
2023-03-06	570.32	570.32	570.32	570.24	1
2023-03-03	568.31	568.31	568.31	567.04	8
2023-03-02	558.17	558.17	558.17	565.22	21
2023-03-01	566.48	566.48	566.48	558.73	100
2023-02-28	565.83	567.13	565.83	567.30	88
2023-02-27	573.34	573.34	573.34	571.27	47
2023-02-24	573.53	573.53	568.74	568.97	198
2023-02-23	573.80	573.80	573.80	573.01	21
2023-02-22	580.68	580.93	580.42	579.20	284
2023-02-21	575.81	577.21	573.59	576.92	729
2023-02-20	574.25	577.41	574.25	577.41	26
2023-02-17	570.66	570.66	570.66	574.25	153
2023-02-16	576.20	576.20	570.44	573.05	65
2023-02-15	574.65	574.65	574.65	573.69	0
2023-02-14	581.30	583.36	581.30	574.65	281
2023-02-13	571.82	577.98	571.82	578.59	2,825
2023-02-10	569.12	569.12	569.01	570.66	15
2023-02-09	570.54	573.59	570.54	570.70	313
2023-02-08	574.18	574.18	570.72	570.98	32
2023-02-07	576.27	576.27	571.46	571.75	64
2023-02-06	574.76	574.84	573.81	577.10	34
2023-02-03	580.53	580.53	573.96	575.84	458
2023-02-02	583.41	583.41	581.23	580.72	844
2023-02-01	578.84	578.84	577.81	579.58	78
2023-01-31	572.75	574.71	572.75	574.09	614
2023-01-30	570.83	576.48	570.56	574.72	627
2023-01-27	577.60	577.60	573.73	571.49	267
2023-01-26	576.20	576.32	573.71	573.38	346
2023-01-25	574.69	574.69	570.32	570.14	132
2023-01-24	572.26	572.26	569.89	572.99	70
2023-01-23	566.87	573.35	566.87	573.35	6
2023-01-20	566.30	566.30	565.47	566.87	124
2023-01-19	570.27	571.58	569.00	570.23	245
2023-01-18	582.60	582.60	581.11	577.03	80
2023-01-17	585.54	585.74	585.54	588.85	6
2023-01-16	585.12	587.69	585.12	587.31	464
2023-01-13	584.14	584.14	582.67	583.56	188
2023-01-12	589.35	589.94	585.82	584.86	1,266
2023-01-11	589.55	589.56	588.91	585.53	32
2023-01-10	589.63	590.00	587.86	587.97	247
2023-01-09	596.00	596.00	594.80	598.88	449
2023-01-06	580.36	594.11	580.36	593.90	80
2023-01-05	585.25	586.03	585.25	579.11	574
2023-01-04	584.87	586.00	584.87	585.02	366
2023-01-03	585.95	585.95	581.75	579.46	45
2023-01-02	585.95	585.95	585.95	585.95	0
2022-12-30	585.73	585.73	585.73	585.95	5
2022-12-29	589.06	589.06	587.64	587.64	0
2022-12-28	589.77	594.00	589.77	589.06	346
2022-12-27	587.90	587.90	587.90	587.90	0
2022-12-26	587.90	587.90	587.90	587.90	0
2022-12-23	584.67	587.90	584.67	587.90	0
2022-12-22	588.86	588.86	588.86	584.67	13
2022-12-21	584.22	584.22	584.22	589.91	58
2022-12-20	583.48	583.48	583.48	581.09	3
2022-12-19	585.28	586.73	583.60	585.71	293
2022-12-16	582.00	584.57	581.36	582.62	526
2022-12-15	593.17	595.01	584.62	584.57	25,506
2022-12-14	597.68	600.02	597.07	601.09	296
2022-12-13	600.71	600.71	599.70	599.59	114
2022-12-12	594.20	594.20	594.20	593.03	16
2022-12-09	595.69	595.69	595.69	595.36	40
2022-12-08	593.76	595.45	593.76	594.97	6,423
2022-12-07	592.45	593.73	589.58	592.10	34,958
2022-12-06	596.48	596.49	592.97	593.11	17,384
2022-12-05	595.38	595.38	595.38	596.53	9
2022-12-02	600.00	600.00	599.51	599.75	41
2022-12-01	601.13	601.13	600.71	597.70	453
2022-11-30	591.80	592.06	589.33	589.55	354
2022-11-29	594.27	594.27	594.27	588.24	2
2022-11-28	595.51	595.80	592.54	595.12	252
2022-11-25	595.50	595.50	595.50	595.06	102
2022-11-24	595.88	596.76	595.88	595.88	75
2022-11-23	593.33	594.80	593.33	595.70	202
2022-11-22	589.46	591.23	588.54	591.50	17
2022-11-21	582.28	582.28	582.28	587.58	35
2022-11-18	577.54	577.54	577.54	581.96	1
2022-11-17	576.65	576.65	573.03	573.16	56
2022-11-16	574.61	578.71	573.39	577.05	987
2022-11-15	570.45	577.79	569.26	574.86	6,565
2022-11-14	573.68	573.78	571.05	573.00	338
2022-11-11	576.09	576.09	568.33	566.17	293
2022-11-10	566.07	569.80	566.07	569.80	5
2022-11-09	565.90	567.63	565.90	566.07	97
2022-11-08	561.00	569.17	561.00	568.80	49
2022-11-07	558.81	561.93	558.81	561.57	142
2022-11-04	556.04	559.37	556.04	555.37	422
2022-11-03	555.91	555.91	554.26	554.50	779
2022-11-02	565.40	565.40	563.94	562.13	1,499
2022-11-01	566.56	566.56	566.56	565.13	1
2022-10-31	568.28	569.23	568.23	568.51	595
2022-10-28	557.13	567.01	557.13	567.07	170
2022-10-27	558.96	559.35	558.44	560.05	265
2022-10-26	555.00	560.12	553.25	558.72	37,121
2022-10-25	547.44	549.78	547.15	550.44	455
2022-10-24	531.66	543.65	531.66	543.65	0
2022-10-21	527.73	530.52	527.73	531.66	349
2022-10-20	537.50	537.50	532.92	532.92	1
2022-10-19	535.43	541.42	535.43	537.50	55,625
2022-10-18	537.36	537.36	535.89	536.77	325
2022-10-17	530.02	530.02	528.07	532.41	357
2022-10-14	534.60	539.38	530.16	531.43	2,347
2022-10-13	529.46	532.33	529.46	528.27	352
2022-10-12	527.80	532.83	524.07	530.99	77,157
2022-10-11	517.23	526.73	514.21	525.79	58,138
2022-10-10	519.11	519.11	519.09	518.72	239
2022-10-07	526.09	526.09	521.08	521.57	14
2022-10-06	534.98	534.98	530.61	532.03	371
2022-10-05	538.83	538.83	529.83	530.20	2,153
2022-10-04	529.32	538.67	529.32	536.15	8,575
2022-10-03	520.42	524.58	520.42	526.26	2,538
2022-09-30	532.28	532.28	525.16	528.33	1,441
2022-09-29	534.22	536.52	527.25	531.30	40,591
2022-09-28	529.78	531.40	529.78	533.92	238
2022-09-27	544.22	547.66	537.31	537.09	250
2022-09-26	539.15	543.00	536.88	541.88	66
2022-09-23	546.43	546.43	544.94	542.90	191
2022-09-22	551.27	551.27	551.27	550.18	16
2022-09-21	554.89	554.89	554.89	558.97	33
2022-09-20	559.90	559.90	552.33	552.02	39
2022-09-19	550.38	550.38	550.38	550.38	0
2022-09-16	549.50	550.70	549.50	550.38	21
2022-09-15	555.51	555.51	553.79	553.79	2
2022-09-14	557.82	558.20	554.63	555.51	23,833
2022-09-13	577.08	577.08	577.08	564.67	9
2022-09-12	575.06	575.06	573.81	576.49	9
2022-09-09	569.84	569.84	569.65	570.51	694
2022-09-08	567.92	568.80	567.92	568.47	19
2022-09-07	558.58	558.58	557.90	564.57	65
2022-09-06	563.89	564.04	563.29	562.70	135
2022-09-05	574.17	574.17	562.78	562.78	8
2022-09-02	569.95	574.56	569.95	574.17	305
2022-09-01	562.17	564.15	562.17	567.56	408
2022-08-31	570.07	570.53	570.06	569.79	124
2022-08-30	582.94	582.94	571.73	571.73	6
2022-08-29	582.94	582.94	582.94	582.94	0
2022-08-26	589.26	589.37	589.04	582.94	64
2022-08-25	587.21	587.21	587.21	586.35	28
2022-08-24	585.24	586.31	585.24	587.77	48
2022-08-23	589.23	591.95	583.48	584.88	35,926
2022-08-22	592.64	593.12	590.90	590.99	8,443
2022-08-19	595.81	595.81	594.37	595.35	121
2022-08-18	595.70	596.14	595.39	595.50	174
2022-08-17	592.67	596.93	592.67	596.23	693
2022-08-16	590.23	594.72	589.78	595.96	1,129
2022-08-15	581.77	581.77	581.77	587.07	4
2022-08-12	580.47	580.47	579.97	580.33	56
2022-08-11	579.56	581.72	579.24	582.45	488
2022-08-10	576.22	580.44	576.21	579.63	638
2022-08-09	578.56	578.56	577.02	577.02	12
2022-08-08	578.86	579.41	578.65	578.56	1,053
2022-08-05	574.40	574.40	573.12	571.71	191
2022-08-04	581.90	581.90	577.76	577.61	66
2022-08-03	580.29	580.29	576.67	579.58	31
2022-08-02	578.41	580.04	577.93	580.64	109
2022-08-01	577.37	582.71	575.17	582.81	30
2022-07-29	577.27	579.72	572.18	573.92	848
2022-07-28	570.67	570.72	570.35	574.85	132
2022-07-27	567.85	568.08	561.98	564.69	231
2022-07-26	561.75	564.14	558.87	560.70	2,881
2022-07-25	566.40	569.16	566.40	569.85	477
2022-07-22	564.18	567.79	563.80	565.73	807
2022-07-21	560.89	562.94	560.89	558.56	522
2022-07-20	563.07	564.55	563.07	562.30	133
2022-07-19	559.27	566.28	559.27	564.29	9,659
2022-07-18	566.53	570.27	561.97	564.16	37,163
2022-07-15	563.44	569.75	562.61	563.52	34,380
2022-07-14	557.10	560.72	553.51	556.44	23,719
2022-07-13	559.78	563.97	556.18	559.98	20,780
2022-07-12	559.91	568.16	559.83	565.82	18,042
2022-07-11	561.03	562.78	561.03	562.78	17,847
2022-07-08	563.19	565.28	562.62	565.07	112
2022-07-07	563.62	564.65	562.74	561.36	337
2022-07-06	562.30	562.30	562.30	563.89	7
2022-07-05	565.65	565.71	555.84	554.84	376
2022-07-04	559.21	563.97	559.21	563.97	0
2022-07-01	555.37	558.14	555.37	559.21	87
2022-06-30	553.18	553.18	553.04	555.08	93
2022-06-29	554.38	554.38	552.36	557.24	793
2022-06-28	564.81	564.81	563.37	560.37	16
2022-06-27	564.53	565.58	560.95	562.14	584
2022-06-24	555.49	560.26	555.35	559.99	231
2022-06-23	542.62	543.48	542.62	550.88	200
2022-06-22	535.38	540.66	535.38	543.50	46
2022-06-21	531.67	538.24	531.67	538.24	0
2022-06-20	529.71	530.06	529.12	531.67	606
2022-06-17	533.87	534.36	530.00	530.31	720
2022-06-16	529.10	530.77	525.83	530.93	426
2022-06-15	535.74	536.52	535.74	531.62	3
2022-06-14	547.37	547.37	533.66	533.22	99
2022-06-13	545.42	545.42	544.56	544.16	382
2022-06-10	553.20	553.54	553.06	552.23	40
2022-06-09	564.40	567.17	562.81	562.46	306
2022-06-08	567.13	567.13	567.13	566.17	7
2022-06-07	565.37	566.46	559.90	564.52	736
2022-06-06	570.66	571.87	565.73	568.31	296
2022-06-03	562.64	562.64	562.64	562.64	0
2022-06-02	562.64	562.64	562.64	562.64	0
2022-06-01	572.26	574.18	570.76	562.64	119
2022-05-31	571.94	572.77	569.24	570.52	344
2022-05-30	580.52	580.52	577.38	577.85	777
2022-05-27	569.90	569.90	569.90	574.19	12
2022-05-26	566.22	568.15	565.41	570.40	242
2022-05-25	560.61	560.61	560.61	564.57	15
2022-05-24	551.76	554.58	551.03	554.58	242
2022-05-23	544.93	548.62	544.93	554.99	21
2022-05-20	543.79	544.00	543.79	537.55	94
2022-05-19	552.00	552.87	540.40	542.67	24,069
2022-05-18	589.27	589.30	564.46	563.61	1,198
2022-05-17	599.19	602.54	590.93	590.51	1,251
2022-05-16	595.06	595.27	593.65	595.19	53
2022-05-13	583.86	591.37	583.86	591.33	444
2022-05-12	588.43	588.43	585.04	584.71	2,173
2022-05-11	588.93	592.59	588.93	593.63	183
2022-05-10	594.79	596.47	590.56	589.83	983
2022-05-09	586.59	587.27	585.83	592.27	94
2022-05-06	591.71	594.96	590.23	594.17	63
2022-05-05	600.19	600.29	593.68	595.10	173
2022-05-04	593.53	593.77	592.79	594.28	207
2022-05-03	596.41	596.41	590.07	594.54	68
2022-05-02	608.12	608.12	608.12	608.12	0
2022-04-29	621.43	621.43	607.44	608.12	746
2022-04-28	607.35	613.26	607.01	609.89	15,980
2022-04-27	606.29	612.49	606.00	611.92	7,540
2022-04-26	613.80	615.77	613.29	613.38	16,380
2022-04-25	609.67	612.30	606.44	607.04	499
2022-04-22	622.72	623.40	618.97	619.28	1,394
2022-04-21	625.29	628.78	624.27	627.31	544
2022-04-20	614.56	621.60	614.53	621.02	244
2022-04-19	605.06	609.85	605.06	610.39	131
2022-04-18	612.83	612.83	612.83	612.83	0
2022-04-15	612.83	612.83	612.83	612.83	0
2022-04-14	609.64	611.24	609.64	612.83	58
2022-04-13	607.47	607.99	606.52	607.69	270
2022-04-12	605.13	607.47	604.93	609.25	162
2022-04-11	609.37	609.56	607.68	608.91	533
2022-04-08	606.57	609.58	605.39	609.51	269
2022-04-07	599.24	602.46	598.60	601.23	1,835
2022-04-06	590.78	590.78	590.78	595.71	34
2022-04-05	595.68	595.68	595.68	595.47	28
2022-04-04	586.82	589.47	586.82	589.47	0
2022-04-01	586.91	587.67	586.24	586.82	1,114
2022-03-31	588.05	588.09	587.29	588.01	1,219
2022-03-30	585.56	585.56	583.11	584.74	20,047
2022-03-29	585.12	585.12	585.12	584.64	8
2022-03-28	578.14	578.14	578.14	577.11	2
2022-03-25	573.78	575.78	573.78	575.93	53
2022-03-24	568.23	573.44	568.23	570.86	4
2022-03-23	575.30	575.30	573.58	570.57	7
2022-03-22	572.75	572.75	572.75	572.63	16
2022-03-21	574.38	576.92	571.16	570.52	76,066
2022-03-18	567.16	567.16	566.95	567.37	46
2022-03-17	566.96	567.12	566.96	568.46	18
2022-03-16	565.18	566.34	564.68	565.45	237
2022-03-15	552.71	564.28	552.71	564.02	137
2022-03-14	551.70	556.55	549.47	555.74	98
2022-03-11	555.00	560.19	553.76	557.68	423
2022-03-10	558.69	558.69	553.05	551.11	94
2022-03-09	560.82	561.48	560.82	560.72	79
2022-03-08	573.00	573.00	561.77	561.45	766
2022-03-07	578.00	580.51	572.79	576.77	343
2022-03-04	574.26	576.94	574.26	577.77	35
2022-03-03	581.34	581.34	581.34	580.51	5
2022-03-02	569.45	578.88	569.45	578.21	40
2022-03-01	575.19	576.00	574.01	574.55	65
2022-02-28	574.98	577.43	574.30	575.63	1,589
2022-02-25	561.97	562.70	561.97	579.14	173
2022-02-24	569.37	570.75	558.60	557.28	377
2022-02-23	582.01	582.17	579.08	579.69	67
2022-02-22	580.06	580.58	580.06	583.04	260
2022-02-21	586.22	586.22	584.50	583.31	186
2022-02-18	585.94	586.45	585.94	586.28	200
2022-02-17	576.24	579.23	576.24	579.04	2,226
2022-02-16	576.44	576.44	574.47	575.92	65
2022-02-15	579.70	583.21	579.20	579.57	144
2022-02-14	577.20	579.04	570.07	569.93	440
2022-02-11	579.71	580.94	578.82	580.07	338
2022-02-10	585.80	586.52	583.27	583.40	126
2022-02-09	586.18	586.18	586.18	586.44	19
2022-02-08	586.00	586.00	583.55	583.89	36
2022-02-07	582.75	586.15	582.14	583.89	241
2022-02-04	584.56	584.56	582.10	584.38	21
2022-02-03	587.27	590.68	587.27	590.68	0
2022-02-02	583.02	587.75	582.80	587.27	14
2022-02-01	583.20	584.20	582.65	578.40	218
2022-01-31	577.50	577.71	577.50	578.69	16
2022-01-28	568.45	573.66	568.45	573.18	67
2022-01-27	570.27	582.02	570.10	580.46	160
2022-01-26	576.76	577.33	571.49	575.96	975
2022-01-25	577.94	577.94	569.80	573.64	212
2022-01-24	583.05	584.33	580.17	577.25	572
2022-01-21	584.91	590.05	582.80	588.51	75
2022-01-20	589.81	589.81	589.21	590.55	236
2022-01-19	588.91	588.91	587.22	589.78	957
2022-01-18	584.65	584.65	584.65	585.40	5
2022-01-17	591.99	593.04	591.99	592.62	224
2022-01-14	588.20	589.45	588.20	588.76	44
2022-01-13	589.69	591.11	589.61	591.05	56
2022-01-12	589.45	589.45	589.44	588.63	66
2022-01-11	586.56	586.56	582.77	584.16	418
2022-01-10	589.96	589.96	589.96	589.43	38
2022-01-07	592.82	594.27	588.31	593.45	88
2022-01-06	596.84	597.60	593.13	593.89	463
2022-01-05	594.52	598.84	594.41	598.22	39
2022-01-04	593.20	593.20	593.20	596.86	806
2022-01-03	586.93	586.93	586.93	586.93	0
2021-12-31	588.76	588.76	588.76	586.93	1
2021-12-30	587.82	587.82	587.80	587.80	1
2021-12-29	588.32	588.32	586.23	587.82	903
2021-12-28	577.73	577.73	577.73	577.73	0
2021-12-27	577.73	577.73	577.73	577.73	0
2021-12-24	578.12	578.12	577.73	577.73	0
2021-12-23	576.36	578.50	576.36	578.12	92
2021-12-22	569.56	574.40	569.56	574.40	0
2021-12-21	574.89	574.90	572.25	569.56	41
2021-12-20	568.57	570.76	568.57	571.01	154
2021-12-17	584.43	584.43	584.43	579.74	1
2021-12-16	575.99	582.83	575.99	582.83	0
2021-12-15	575.30	575.30	575.30	575.99	29
2021-12-14	571.63	571.85	571.21	572.60	816
2021-12-13	567.86	569.01	567.86	570.33	81
2021-12-10	555.87	561.43	555.85	563.58	385
2021-12-09	554.61	554.61	552.93	553.42	868
2021-12-08	557.38	557.38	551.95	551.61	112
2021-12-07	557.09	558.11	556.97	558.37	30
2021-12-06	547.77	550.32	547.77	555.92	640
2021-12-03	539.52	543.70	539.52	544.39	46
2021-12-02	533.99	541.59	533.99	541.08	659
2021-12-01	538.41	543.03	538.41	544.32	5,534
2021-11-30	547.90	547.90	547.90	543.62	65
2021-11-29	548.25	550.25	548.25	551.47	327
2021-11-26	552.11	560.05	551.55	550.80	451
2021-11-25	555.50	557.00	555.50	557.00	0
2021-11-24	557.38	558.43	557.28	555.50	263
2021-11-23	554.11	554.11	554.11	557.09	26
2021-11-22	550.47	555.68	550.47	556.44	30
2021-11-19	552.39	552.39	552.39	552.82	22
2021-11-18	551.82	553.08	550.00	549.82	291
2021-11-17	554.35	554.63	553.68	553.92	173
2021-11-16	557.41	559.36	557.25	556.66	40
2021-11-15	553.57	553.71	553.57	558.01	17
2021-11-12	556.11	556.11	556.11	557.23	31
2021-11-11	555.61	555.61	554.56	554.60	50
2021-11-10	551.59	551.91	551.59	555.26	40
2021-11-09	551.96	552.04	550.79	551.40	30
2021-11-08	557.39	557.39	551.78	550.33	376
2021-11-05	553.39	557.15	553.39	555.16	2,638
2021-11-04	551.27	552.88	549.34	553.39	982
2021-11-03	547.96	548.95	547.96	549.66	103
2021-11-02	543.13	543.83	543.13	547.14	904
2021-11-01	545.97	545.97	542.47	543.99	471
2021-10-29	542.84	544.06	542.84	544.06	0
2021-10-28	542.64	543.14	542.64	542.84	64
2021-10-27	544.87	546.40	544.87	543.28	659
2021-10-26	544.14	544.24	543.04	543.91	392
2021-10-25	541.49	541.49	541.49	542.11	2
2021-10-22	541.00	542.83	541.00	542.50	917
2021-10-21	539.61	539.61	538.31	538.31	0
2021-10-20	535.70	538.48	535.70	539.61	635
2021-10-19	537.16	537.16	532.43	533.40	512
2021-10-18	538.19	538.19	536.67	536.67	0
2021-10-15	538.24	538.24	538.19	538.19	0
2021-10-14	536.49	537.00	533.80	538.24	163
2021-10-13	531.95	532.62	528.61	529.86	138
2021-10-12	532.28	533.18	532.28	535.43	344
2021-10-11	532.04	532.43	532.04	532.43	0
2021-10-08	532.71	532.80	532.71	532.04	23
2021-10-07	531.80	535.20	531.80	535.40	609
2021-10-06	522.52	523.75	521.27	523.75	1,517
2021-10-05	523.99	525.19	523.99	526.80	121
2021-10-04	523.31	526.08	521.16	520.62	598
2021-10-01	521.23	521.23	521.23	521.37	25
2021-09-30	534.66	534.88	528.90	528.94	456
2021-09-29	528.00	531.95	528.00	533.96	1,094
2021-09-28	532.92	533.05	529.59	529.39	346
2021-09-27	538.57	539.31	538.08	537.35	695
2021-09-24	536.02	538.55	535.72	537.37	878
2021-09-23	538.37	538.37	537.28	536.91	358
2021-09-22	535.99	535.99	535.99	536.38	24
2021-09-21	535.91	535.91	535.91	537.03	109
2021-09-20	540.92	540.92	537.03	537.03	0
2021-09-17	539.95	540.92	539.95	540.92	0
2021-09-16	543.83	543.83	543.83	539.95	100
2021-09-15	543.68	543.68	543.12	543.12	0
2021-09-14	546.26	546.26	543.68	543.68	0
2021-09-13	547.51	548.85	547.44	546.26	152
2021-09-10	544.94	544.94	543.38	543.97	95
2021-09-09	547.74	548.62	547.74	546.62	112
2021-09-08	543.81	543.81	543.71	547.13	278
2021-09-07	551.24	551.24	545.61	544.90	131
2021-09-06	551.52	551.52	551.52	552.18	14
2021-09-03	549.26	549.26	549.26	550.04	1
2021-09-02	550.64	551.60	550.64	550.18	51
2021-09-01	547.00	547.33	546.56	547.13	1,612
2021-08-31	545.38	546.25	544.08	546.04	1,037
2021-08-30	541.72	541.72	541.72	541.72	0
2021-08-27	540.51	541.72	540.51	541.72	0
2021-08-26	542.88	542.88	539.85	540.51	53
2021-08-25	543.64	543.64	543.01	542.34	5
2021-08-24	549.68	549.68	544.48	544.48	0
2021-08-23	549.71	549.71	549.68	549.68	0
2021-08-20	550.11	550.57	550.11	549.71	41
2021-08-19	540.83	546.95	540.40	546.86	663
2021-08-18	548.93	549.54	547.98	546.70	287
2021-08-17	548.98	551.04	548.98	552.45	28
2021-08-16	548.02	548.02	548.02	549.58	11
2021-08-13	542.23	546.26	542.23	545.91	219
2021-08-12	542.70	542.70	542.70	541.99	229
2021-08-11	541.76	544.99	541.76	544.40	1,172
2021-08-10	536.62	540.43	536.62	540.68	17
2021-08-09	533.06	536.06	533.06	536.84	11
2021-08-06	535.30	535.30	535.30	535.32	310
2021-08-05	532.93	534.66	532.93	534.66	0
2021-08-04	539.35	539.35	537.02	532.93	99
2021-08-03	538.37	538.37	536.59	539.09	93
2021-08-02	539.13	539.13	538.10	538.60	3,405
2021-07-30	538.65	538.69	538.65	540.68	125
2021-07-29	535.52	537.21	535.52	537.21	0
2021-07-28	538.23	538.23	538.23	535.52	22
2021-07-27	538.16	538.16	538.16	540.19	1
2021-07-26	535.57	536.51	535.57	537.61	259
2021-07-23	535.31	535.31	535.31	535.88	84
2021-07-22	531.82	531.82	528.01	531.70	2,077
2021-07-21	533.98	533.98	532.96	532.96	0
2021-07-20	534.36	537.95	533.17	533.98	612
2021-07-19	532.41	534.69	530.50	530.36	214
2021-07-16	529.77	534.07	529.77	534.07	0
2021-07-15	530.09	530.09	529.01	529.77	115
2021-07-14	529.38	530.09	529.38	530.09	0
2021-07-13	526.04	527.40	526.04	529.38	129
2021-07-12	526.50	526.50	526.50	526.12	22
2021-07-09	524.51	528.02	524.51	528.02	0
2021-07-08	523.10	524.45	523.09	524.51	91
2021-07-07	522.73	522.73	522.72	527.58	73
2021-07-06	525.85	525.85	521.67	521.67	0
2021-07-05	525.90	526.35	525.08	525.85	154
2021-07-02	525.47	526.31	525.47	526.31	0
2021-07-01	527.01	527.02	524.55	525.47	273
2021-06-30	521.10	521.10	521.10	524.41	7
2021-06-29	524.07	524.07	523.40	523.23	110
2021-06-28	523.49	523.49	523.49	523.40	13
2021-06-25	518.45	521.07	518.45	521.07	0
2021-06-24	518.94	518.94	517.07	518.45	345
2021-06-23	519.55	519.55	519.55	518.42	48
2021-06-22	520.27	520.27	520.27	521.56	14
2021-06-21	515.86	515.86	515.86	517.68	4
2021-06-18	521.47	521.47	514.55	514.55	0
2021-06-17	519.78	520.17	519.78	521.47	101
2021-06-16	528.55	528.55	525.76	525.76	0
2021-06-15	529.87	529.87	528.07	528.55	17
2021-06-14	526.79	526.79	525.73	525.73	0
2021-06-11	528.78	528.78	528.78	526.79	1
2021-06-10	525.25	525.25	524.71	528.67	201
2021-06-09	526.78	527.51	525.48	527.80	478
2021-06-08	530.73	530.73	530.50	527.19	8
2021-06-07	531.21	532.93	529.23	529.23	66
2021-06-04	529.17	532.74	529.17	532.74	0
2021-06-03	526.64	527.42	526.05	529.17	9
2021-06-02	525.00	525.00	525.00	526.67	674
2021-06-01	530.70	530.70	527.12	526.73	3
2021-05-28	527.99	528.12	527.99	528.30	235
2021-05-27	530.08	530.08	530.08	529.37	3
2021-05-26	533.00	533.50	530.43	529.96	162
2021-05-25	530.57	530.57	529.74	529.32	12
2021-05-24	529.72	531.62	529.72	531.62	0
2021-05-21	529.25	530.52	529.25	529.72	94
2021-05-20	523.01	526.53	523.01	528.04	35
2021-05-19	524.43	524.87	522.70	522.83	1,300
2021-05-18	527.85	528.43	527.73	526.93	474
2021-05-17	527.21	527.21	527.21	526.63	28
2021-05-14	526.42	526.42	526.42	530.22	10
2021-05-13	517.47	524.84	517.47	523.69	94
2021-05-12	523.58	523.58	521.87	523.04	114
2021-05-11	530.26	530.26	527.11	526.42	252
2021-05-10	527.00	527.59	527.00	533.19	49
2021-05-07	526.33	526.33	526.33	526.74	2
2021-05-06	520.03	520.03	519.89	524.05	35
2021-05-05	521.34	521.34	517.68	517.68	0
2021-05-04	522.08	523.59	520.48	521.34	7,824
2021-04-30	516.38	516.59	516.38	516.09	108
2021-04-29	513.36	513.36	513.36	516.13	13
2021-04-28	513.13	515.13	513.13	513.03	454
2021-04-27	512.65	512.65	511.27	511.27	0
2021-04-26	519.13	519.13	512.65	512.65	26
2021-04-23	516.28	516.28	516.28	519.13	17
2021-04-22	522.90	522.90	521.09	521.09	21
2021-04-21	521.66	523.40	521.66	522.90	63
2021-04-20	515.66	522.08	515.55	521.44	7,466
2021-04-19	518.94	518.94	518.91	520.58	94
2021-04-16	516.74	518.11	516.74	518.11	67
2021-04-15	514.57	514.57	513.36	516.74	129
2021-04-14	511.84	511.84	511.84	512.74	3
2021-04-13	515.74	515.74	514.72	513.68	107
2021-04-12	512.65	515.07	512.65	514.30	30
2021-04-09	514.01	514.01	514.01	511.64	11
2021-04-08	512.63	513.30	512.63	512.77	15
2021-04-07	513.21	513.21	510.02	513.23	4,064
2021-04-06	511.28	514.01	511.28	514.19	71
2021-04-01	506.45	507.58	503.35	505.30	92
2021-03-31	509.43	509.43	509.43	510.03	2
2021-03-30	513.15	513.15	513.15	510.63	11
2021-03-29	503.48	512.45	503.48	512.45	31
2021-03-26	496.92	503.48	496.92	503.48	0
2021-03-25	498.29	498.29	496.92	496.92	0
2021-03-24	499.13	499.13	498.29	498.29	0
2021-03-23	494.57	499.31	494.51	499.13	318
2021-03-22	490.01	494.33	490.01	494.33	0
2021-03-19	489.88	490.75	489.88	490.01	460
2021-03-18	490.14	491.43	486.03	488.17	892
2021-03-17	490.98	491.30	490.93	491.47	47
2021-03-16	490.08	492.24	489.40	491.96	409
2021-03-15	488.96	489.60	488.96	489.56	251
2021-03-12	485.86	486.15	485.86	486.40	118
2021-03-11	486.05	486.54	485.39	486.96	447
2021-03-10	479.08	481.41	479.08	482.89	98
2021-03-09	481.22	481.95	478.99	481.05	758
2021-03-08	476.80	478.73	476.80	481.51	637
2021-03-05	467.53	473.40	467.09	473.26	907
2021-03-04	468.29	474.92	468.29	474.71	1,481
2021-03-03	474.32	474.32	470.55	472.10	365
2021-03-02	472.70	474.42	472.70	473.30	161
2021-03-01	470.55	476.64	469.84	475.54	183
2021-02-26	478.11	478.11	470.81	470.00	854
2021-02-25	482.06	483.00	480.98	481.38	206
2021-02-24	481.46	482.22	479.72	480.90	90
2021-02-23	482.96	482.96	481.74	483.31	753
2021-02-22	483.89	483.89	479.58	480.66	1,448
2021-02-19	487.00	487.00	485.79	485.79	145
2021-02-18	485.31	486.58	485.03	487.00	20
2021-02-17	485.27	487.66	485.27	487.72	834
2021-02-16	488.55	488.55	484.64	485.23	55
2021-02-15	488.39	489.31	488.00	489.37	37
2021-02-12	485.38	486.70	485.38	485.64	62
2021-02-11	488.95	488.95	488.09	488.09	0
2021-02-10	488.91	488.95	488.91	488.95	2
2021-02-09	490.25	490.25	488.45	488.91	459
2021-02-08	487.80	489.08	487.80	488.18	1,006
2021-02-05	485.66	487.83	484.91	487.52	831
2021-02-04	479.50	479.79	479.36	481.88	25
2021-02-03	478.58	479.42	478.29	479.54	321
2021-02-02	477.35	481.47	477.35	481.00	885
2021-02-01	476.50	477.54	474.61	476.33	32,787
2021-01-29	479.84	483.75	479.84	479.28	289
2021-01-28	483.57	485.21	483.44	488.85	312
2021-01-27	488.67	494.88	488.67	490.06	687
2021-01-26	486.73	488.90	486.70	489.11	835
2021-01-25	483.14	487.80	482.65	486.03	197
2021-01-22	483.00	483.62	482.58	483.33	481
2021-01-21	486.97	486.97	484.83	484.53	63
2021-01-20	485.42	485.61	482.53	483.18	1,762
2021-01-19	488.69	489.78	488.69	485.27	142
2021-01-18	488.12	488.12	487.94	487.94	0
2021-01-15	488.18	488.36	485.73	488.12	1,176
2021-01-14	489.61	490.25	489.61	489.72	1,011
2021-01-13	489.70	489.70	489.70	492.30	20
2021-01-12	492.19	492.19	492.19	490.75	60
2021-01-11	494.95	494.95	494.91	495.36	168
2021-01-08	494.39	495.61	494.39	493.06	27
2021-01-07	494.45	495.60	494.45	495.16	227
2021-01-06	498.50	498.62	498.50	498.36	179
2021-01-05	491.49	491.49	491.49	493.82	22
2021-01-04	502.92	502.92	502.92	494.70	10
2020-12-31	498.25	498.25	498.25	497.19	10
2020-12-30	499.27	499.27	499.27	499.15	62
2020-12-29	500.64	500.64	500.64	501.06	111
2020-12-24	492.37	493.97	492.37	493.97	0
2020-12-23	493.84	493.84	492.37	492.37	0
2020-12-22	494.56	494.56	493.71	493.84	14
2020-12-21	497.31	497.31	491.47	492.43	216
2020-12-18	498.71	498.71	498.00	498.00	0
2020-12-17	496.47	498.71	496.47	498.71	0
2020-12-16	498.02	498.02	495.98	496.47	817
2020-12-15	496.26	496.68	495.42	495.62	493
2020-12-14	494.67	497.69	494.67	497.69	0
2020-12-11	495.88	495.88	493.00	494.67	198
2020-12-10	495.78	495.78	495.78	496.08	40
2020-12-09	500.51	500.51	496.87	497.35	161
2020-12-08	494.65	498.40	494.65	499.11	8
2020-12-07	495.91	495.91	495.90	494.65	100
2020-12-04	495.30	495.30	494.76	494.65	16
2020-12-03	494.28	494.28	493.72	494.04	18
2020-12-02	496.17	497.56	496.16	494.56	433
2020-12-01	497.25	498.30	496.88	495.51	226
2020-11-30	492.60	492.60	488.50	488.42	129
2020-11-27	492.29	494.76	492.07	492.39	1,063
2020-11-26	493.08	493.09	492.88	492.69	974
2020-11-25	494.42	494.49	492.46	494.63	107
2020-11-24	492.35	494.49	492.27	493.34	971
2020-11-23	492.74	492.74	488.67	488.60	366
2020-11-20	493.73	493.73	492.27	492.23	18
2020-11-19	492.00	492.00	490.56	491.05	102
2020-11-18	500.89	500.90	498.84	499.22	179
2020-11-17	498.63	501.70	498.00	500.83	429
2020-11-16	501.45	503.65	500.10	499.69	318
2020-11-13	493.75	493.75	490.76	492.50	13
2020-11-12	490.62	491.15	490.01	490.42	217
2020-11-11	488.93	492.41	488.93	491.94	141
2020-11-10	480.06	480.07	478.31	485.47	465
2020-11-09	487.83	500.32	487.40	486.58	1,563
2020-11-06	478.74	481.19	478.74	481.02	46
2020-11-05	478.85	480.46	478.85	479.44	181
2020-11-04	471.21	479.55	471.21	479.71	2,703
2020-11-03	474.19	478.24	474.19	478.24	39
2020-11-02	460.59	466.47	460.12	467.18	92
2020-10-30	458.75	460.43	456.54	460.16	2,370
2020-10-29	460.41	460.41	459.23	459.05	165
2020-10-28	469.25	469.25	469.25	464.02	1,843
2020-10-27	476.38	478.08	476.36	477.08	211
2020-10-26	477.82	477.82	473.80	473.45	63
2020-10-23	482.05	482.05	482.05	481.76	58
2020-10-22	482.29	482.29	480.00	480.44	316
2020-10-21	481.97	484.05	480.78	482.20	121
2020-10-20	484.83	484.83	483.31	483.31	15
2020-10-16	488.87	491.06	488.23	490.61	95
2020-10-15	487.64	487.64	484.56	486.46	218
2020-10-14	491.39	491.39	490.39	488.67	525
2020-10-13	489.22	489.22	486.62	489.25	1,325
2020-10-12	484.25	484.25	484.25	491.69	42
2020-10-09	484.14	484.14	484.14	484.28	51
2020-10-08	479.15	480.47	479.02	480.39	1,305
2020-10-07	475.33	475.33	474.18	476.59	2,043
2020-10-06	474.48	476.50	474.48	476.86	848
2020-10-05	472.79	474.10	472.54	474.34	422
2020-10-02	470.40	472.39	470.25	471.36	2,220
2020-10-01	474.31	475.14	473.10	474.10	547
2020-09-30	464.97	471.25	464.88	472.21	253
2020-09-29	469.64	469.64	467.28	467.04	59
2020-09-28	466.22	469.61	466.22	470.32	510
2020-09-25	461.76	461.76	459.44	461.32	120
2020-09-24	458.88	458.88	458.88	459.13	15
2020-09-23	466.87	466.87	465.06	464.02	276
2020-09-22	462.09	463.17	462.09	465.47	25
2020-09-21	464.42	464.42	459.28	459.41	486
2020-09-18	470.46	470.92	468.71	468.35	789
2020-09-17	470.29	471.66	470.22	471.47	21
2020-09-16	476.64	477.80	476.64	478.32	494
2020-09-15	476.32	478.03	476.32	478.39	84
2020-09-14	475.22	477.26	474.80	477.03	429
2020-09-11	472.58	474.58	472.58	473.69	64
2020-09-10	475.16	476.52	475.00	477.10	333
2020-09-09	470.58	475.70	470.26	477.10	1,410
2020-09-08	482.43	482.43	469.80	470.85	3,520
2020-09-07	480.00	483.40	479.72	482.72	887
2020-09-04	482.00	483.66	475.25	474.80	607
2020-09-03	489.57	493.42	483.01	484.37	1,287
2020-09-02	485.71	485.71	485.71	486.40	4
2020-09-01	479.55	481.43	472.56	479.59	724
2020-08-28	479.66	479.66	475.11	477.02	22
2020-08-27	474.00	475.47	473.31	477.26	62
2020-08-26	472.92	472.92	470.34	470.37	645
2020-08-25	476.30	476.30	476.30	471.73	33
2020-08-24	471.49	471.49	471.49	472.91	22
2020-08-21	468.31	468.31	468.03	468.03	4
2020-08-20	469.83	469.83	467.20	468.31	180
2020-08-19	473.37	474.34	472.99	472.29	58
2020-08-18	473.37	473.37	473.37	472.27	223
2020-08-17	468.37	472.47	468.37	472.90	64
2020-08-14	467.88	468.98	467.88	470.05	666
2020-08-13	469.77	470.02	468.96	470.36	264
2020-08-12	465.63	468.77	465.63	468.94	170
2020-08-11	468.11	468.67	465.74	465.88	380
2020-08-10	461.90	465.48	461.90	465.48	0
2020-08-07	462.79	462.79	461.35	461.90	19
2020-08-06	461.70	461.70	461.70	460.87	53
2020-08-05	465.01	465.53	462.50	462.09	168
2020-08-04	454.89	460.78	454.89	461.76	2
2020-08-03	456.89	457.03	456.89	457.03	0
2020-07-31	456.68	456.68	456.68	456.89	144
2020-07-30	457.44	457.44	456.04	459.34	280
2020-07-29	458.36	459.34	458.36	459.34	14
2020-07-28	456.72	458.73	456.72	458.36	709
2020-07-27	453.97	454.16	453.52	454.73	1,513
2020-07-24	455.36	455.36	454.36	454.36	5
2020-07-23	449.95	455.36	449.95	455.36	6
2020-07-22	449.72	449.88	449.72	449.95	24
2020-07-21	445.48	453.20	445.48	453.20	12
2020-07-20	448.56	449.34	445.17	449.86	259
2020-07-17	448.40	449.86	448.40	449.86	8
2020-07-16	446.63	446.63	446.63	448.40	315
2020-07-15	449.06	452.39	448.16	452.28	463
2020-07-14	441.74	445.00	441.00	444.42	985
2020-07-13	441.46	446.22	441.46	446.25	278
2020-07-10	431.67	437.84	431.67	437.84	0
2020-07-09	436.85	436.85	431.39	431.67	752
2020-07-08	438.23	438.24	436.20	435.96	490
2020-07-07	430.03	430.89	430.03	432.80	744
2020-07-06	435.53	435.53	434.66	431.97	103
2020-07-03	432.12	432.12	429.42	429.19	20
2020-07-02	430.49	434.93	430.49	432.55	583
2020-07-01	428.12	428.12	428.09	428.41	216
2020-06-30	425.64	425.64	425.64	425.63	144
2020-06-29	419.82	420.07	419.81	422.66	80
2020-06-26	427.15	427.20	427.15	423.14	484
2020-06-25	420.00	421.07	420.00	423.69	90
2020-06-24	426.60	427.43	426.60	434.47	329
2020-06-23	433.06	434.52	432.61	434.47	321
2020-06-22	430.74	431.16	430.19	430.32	181
2020-06-19	433.62	438.53	433.62	432.54	844
2020-06-18	430.22	433.42	430.22	432.54	41
2020-06-17	434.38	434.60	433.21	431.44	257
2020-06-16	428.88	428.88	428.88	431.44	156
2020-06-15	413.18	417.42	413.18	419.60	671
2020-06-12	425.54	427.78	421.28	421.78	1,349
2020-06-11	433.38	433.71	430.64	431.71	868
2020-06-10	437.47	439.64	436.91	440.14	108
2020-06-09	436.67	440.21	436.67	440.15	204
2020-06-08	437.50	440.90	437.50	440.70	296
2020-06-05	433.50	437.95	433.50	439.57	63
2020-06-04	432.82	434.65	432.68	434.36	156
2020-06-03	435.93	435.93	434.53	434.92	6,448
2020-06-02	432.94	433.74	431.47	431.57	69
2020-06-01	426.42	432.34	426.42	432.34	0
2020-05-29	430.48	430.48	430.48	430.48	29
2020-05-28	428.67	431.65	428.67	430.48	1,430
2020-05-27	424.51	424.51	421.26	422.29	153
2020-05-26	422.88	424.34	422.66	422.29	481
2020-05-22	416.92	416.92	416.92	416.25	29
2020-05-21	418.23	418.23	416.02	416.25	472
2020-05-20	419.90	419.90	419.10	420.02	79
2020-05-19	424.78	424.78	420.04	421.72	493
2020-05-18	420.54	424.51	419.46	422.59	6,927
2020-05-15	412.89	415.00	412.89	414.50	1,705
2020-05-14	413.60	414.16	410.00	407.88	982
2020-05-13	417.29	419.36	415.75	417.51	2,383
2020-05-12	422.72	424.98	420.16	425.22	204
2020-05-11	423.48	423.62	420.37	422.73	1,244
2020-05-07	416.87	418.88	414.79	415.78	404
2020-05-06	420.40	420.40	417.38	417.47	691
2020-05-05	419.18	421.84	419.18	421.68	704
2020-05-04	416.90	418.00	416.87	416.62	232
2020-05-01	420.23	422.76	420.21	422.75	195
2020-04-30	428.19	429.88	422.75	428.33	1,538
2020-04-29	434.36	434.36	427.77	428.33	52
2020-04-28	433.88	433.88	431.76	427.89	126
2020-04-27	423.43	430.25	423.43	427.89	1,018
2020-04-24	422.97	425.20	422.86	424.02	562
2020-04-23	427.62	427.84	425.96	426.66	634
2020-04-22	424.50	426.02	423.00	422.09	1,240
2020-04-21	437.94	437.94	423.40	422.09	286
2020-04-20	449.96	449.96	435.00	437.95	954
2020-04-17	440.11	443.41	434.43	433.91	2,890
2020-04-16	433.04	433.71	431.98	431.82	1,512
2020-04-15	436.75	436.75	431.51	429.19	910
2020-04-14	423.33	426.87	423.32	426.30	2,609
2020-04-09	421.52	426.36	416.86	426.30	757
2020-04-08	413.53	416.16	412.85	417.88	364
2020-04-07	423.78	428.41	423.78	413.98	3,617
2020-04-06	416.78	416.78	412.90	398.73	1,876
2020-04-03	396.20	398.42	396.20	393.26	55
2020-04-03	396.20	403.75	396.20	398.73	95
2020-04-02	395.59	395.59	387.00	393.26	132
2020-04-02	395.59	395.59	387.00	393.25	122
2020-04-01	385.51	392.24	385.00	393.25	573
2020-04-01	385.51	392.24	385.00	403.78	573
2020-03-31	405.00	405.00	400.00	399.85	130
2020-03-30	387.84	397.88	387.84	388.70	410
2020-03-27	383.00	384.77	383.00	383.30	1,908
2020-03-26	373.07	373.07	373.07	373.07	0
2020-03-25	368.68	371.20	368.62	371.83	102
2020-03-24	368.18	368.18	368.18	357.49	21
2020-03-23	355.78	355.78	355.78	376.76	408
2020-03-20	393.44	393.44	393.44	393.44	0
2020-03-19	401.31	401.31	401.10	398.88	1,267
2020-03-18	406.13	406.13	406.13	406.13	0
2020-03-17	392.38	400.00	386.87	397.71	1,102
2020-03-16	374.90	375.00	371.99	386.83	4,175
2020-03-13	385.85	385.85	385.84	385.90	62
2020-03-12	400.70	400.70	398.87	421.10	87
2020-03-11	431.23	431.23	431.23	423.63	23
2020-03-10	441.00	441.00	437.28	434.42	32
2020-03-09	424.53	434.19	420.00	442.78	853
2020-03-06	443.50	446.88	438.34	442.78	1,807
2020-03-05	452.69	453.60	449.73	445.33	1,797
2020-03-04	442.61	445.61	442.22	439.21	1,077
2020-03-03	440.19	446.19	439.51	434.43	1,871
2020-03-02	425.34	430.77	416.87	414.31	4,755
2020-02-28	426.21	426.21	424.75	439.40	713
2020-02-27	445.89	445.89	439.52	454.59	34
2020-02-26	449.00	451.21	449.00	456.57	604
2020-02-25	458.29	459.50	457.21	462.19	26
2020-02-24	463.32	464.13	462.47	468.80	590
2020-02-21	466.88	468.06	465.76	468.80	561
2020-02-20	466.83	466.88	466.83	464.89	701
2020-02-19	468.30	469.00	468.30	468.67	12
2020-02-18	468.78	469.48	468.78	467.09	30
2020-02-17	470.50	470.50	470.50	470.28	30
2020-02-14	468.78	469.40	468.78	468.16	74
2020-02-13	464.37	465.80	463.41	467.22	1,585
2020-02-12	465.68	465.68	464.99	465.80	55
2020-02-11	467.76	468.76	465.49	465.63	233
2020-02-10	465.45	467.73	465.35	467.46	423
2020-02-07	464.24	464.24	464.24	465.36	16
2020-02-06	464.44	466.49	464.44	465.82	86
2020-02-05	460.12	462.59	460.11	463.20	1,018
2020-02-04	459.81	461.32	459.18	462.02	6,901
2020-02-03	459.47	459.47	457.66	457.66	0
2020-01-31	459.60	462.31	459.60	459.23	994
2020-01-30	457.66	459.52	457.66	459.23	17
2020-01-29	461.43	461.52	459.84	459.86	89
2020-01-28	460.68	460.68	460.64	460.64	5
2020-01-27	457.14	459.63	456.80	460.68	736
2020-01-24	464.29	464.29	464.29	462.99	15
2020-01-23	463.64	464.35	463.64	461.79	512
2020-01-22	465.12	465.12	465.12	464.93	18
2020-01-21	461.51	461.51	460.61	461.82	65
2020-01-20	461.25	461.25	461.18	461.31	360
2020-01-17	465.67	465.67	465.67	461.51	14
2020-01-16	459.85	461.15	459.85	461.15	5
2020-01-15	457.25	457.25	455.99	459.85	751
2020-01-14	455.33	456.73	455.33	456.73	1,500
2020-01-13	454.94	456.27	454.62	455.33	101
2020-01-10	454.90	454.90	454.90	454.66	39
2020-01-09	452.81	452.81	452.81	452.93	27
2020-01-08	450.58	450.58	448.81	450.61	96
2020-01-07	451.73	451.73	450.58	450.80	97
2020-01-06	450.18	450.18	450.18	450.20	39
2020-01-03	450.27	450.27	450.27	450.94	391
2020-01-02	456.40	456.40	452.78	452.92	129
2019-12-31	455.69	455.69	455.49	455.49	0
2019-12-30	457.63	457.63	456.13	455.69	310
2019-12-27	455.47	456.86	455.46	456.57	155
2019-12-24	455.75	455.77	455.75	455.37	2
2019-12-23	456.28	456.88	456.28	456.37	179
2019-12-20	454.10	457.50	453.85	457.45	946
2019-12-19	450.23	453.56	450.23	453.13	198
2019-12-18	451.57	451.57	451.43	451.43	2
2019-12-17	451.70	452.89	451.02	451.57	496
2019-12-16	448.95	452.46	448.95	452.46	2
2019-12-13	450.43	450.43	449.87	448.95	77
2019-12-12	449.26	451.85	449.26	450.97	443
2019-12-11	448.63	450.50	448.63	449.47	98
2019-12-10	450.87	450.87	449.41	449.41	1
2019-12-09	450.37	450.45	450.37	450.87	16
2019-12-06	446.53	446.53	446.53	446.53	0
2019-12-05	448.97	448.97	448.97	447.52	50
2019-12-04	446.50	447.54	446.50	447.52	52
2019-12-03	445.95	445.95	444.09	443.71	94
2019-12-02	446.11	446.11	442.91	444.27	916
2019-11-29	445.12	445.12	445.12	445.62	14
2019-11-28	445.20	445.20	445.20	445.20	11
2019-11-27	444.02	445.20	444.02	445.20	0
2019-11-26	440.82	444.02	440.82	444.02	78
2019-11-25	440.05	440.05	439.61	439.61	0
2019-11-22	441.72	441.72	440.05	440.05	0
2019-11-21	440.76	440.76	440.76	441.72	122
2019-11-20	441.73	441.73	441.73	443.52	22,561
2019-11-19	445.18	445.18	445.18	442.90	17
2019-11-18	443.31	446.15	443.31	446.24	56
2019-11-15	442.63	442.63	439.39	440.77	46
2019-11-14	440.69	441.74	440.69	441.74	19
2019-11-13	438.14	438.14	437.41	440.69	206
2019-11-12	437.25	437.25	436.07	436.80	370
2019-11-11	436.39	437.05	436.39	436.77	22
2019-11-08	438.04	438.04	436.36	436.68	68
2019-11-07	438.63	439.43	437.98	438.01	564
2019-11-06	440.34	440.34	440.34	439.45	23
2019-11-05	435.93	435.93	435.93	436.43	70
2019-11-04	441.44	441.50	440.00	438.83	109
2019-11-01	440.18	441.54	440.18	439.20	1,285
2019-10-31	440.04	440.51	438.00	438.41	1,320
2019-10-30	441.17	441.17	440.69	440.82	27
2019-10-29	438.22	438.22	438.00	437.94	49
2019-10-28	441.02	441.02	437.94	437.94	9
2019-10-25	442.74	442.74	441.02	441.02	12
2019-10-24	440.37	440.37	440.37	442.74	332
2019-10-23	439.49	439.49	439.04	440.45	44
2019-10-22	438.08	440.80	438.08	440.80	0
2019-10-21	438.00	438.00	437.30	438.08	297
2019-10-18	436.36	437.18	436.36	438.36	234
2019-10-17	436.00	436.00	435.39	435.66	130
2019-10-16	433.47	434.29	433.00	433.89	174
2019-10-15	436.78	436.78	436.78	435.64	22
2019-10-14	437.63	438.41	437.40	435.64	2,601
2019-10-11	440.19	440.28	438.78	438.61	2,220
2019-10-10	436.56	436.56	435.54	435.20	512
2019-10-09	436.54	436.54	435.70	435.20	492
2019-10-08	438.40	438.40	435.59	433.98	591
2019-10-07	439.45	439.45	439.44	439.53	17
2019-10-04	433.95	438.29	433.95	438.04	287
2019-10-03	432.75	434.74	432.60	434.09	371
2019-10-02	437.77	437.77	437.67	439.96	51
2019-10-01	441.28	441.28	439.79	439.96	542
2019-09-30	439.60	442.20	439.60	441.96	3,187
2019-09-27	438.17	439.86	438.17	439.86	3
2019-09-26	437.85	438.55	437.74	438.17	1,399
2019-09-25	436.55	438.59	436.32	436.68	1,026
2019-09-24	436.35	437.78	436.35	437.28	28
2019-09-23	433.13	435.83	433.13	435.73	135
2019-09-20	435.01	435.01	434.26	434.56	356
2019-09-19	432.94	433.70	432.94	433.99	341
2019-09-18	434.63	434.63	433.93	433.93	5
2019-09-17	435.28	435.28	435.28	434.63	74
2019-09-16	432.75	435.13	432.45	432.41	822
2019-09-13	440.00	440.00	437.53	437.27	1,063
2019-09-12	438.21	440.12	437.94	439.04	1,393
2019-09-11	434.62	435.30	434.61	435.30	532
2019-09-10	436.27	436.80	434.75	433.43	569
2019-09-09	439.25	439.85	437.70	438.30	718
2019-09-06	437.32	438.56	437.32	438.81	1,577
2019-09-05	441.03	441.03	440.56	439.05	426
2019-09-04	438.18	438.18	438.18	438.20	19
2019-09-03	432.16	434.60	432.16	434.36	278
2019-09-02	433.00	433.15	432.48	432.35	282
2019-08-30	436.82	436.82	435.30	432.69	152
2019-08-29	437.42	437.42	437.42	433.06	19
2019-08-28	430.33	431.93	429.40	433.06	1,028
2019-08-27	432.36	434.15	431.08	430.88	1,800
2019-08-23	434.46	434.46	432.27	432.05	1,447
2019-08-22	432.30	432.90	432.30	432.05	40
2019-08-21	431.51	432.97	431.51	431.27	551
2019-08-20	436.32	436.32	433.34	432.68	136
2019-08-19	433.91	435.23	433.91	435.30	425
2019-08-16	429.33	431.58	428.05	431.12	26
2019-08-15	422.50	425.95	422.43	425.49	524
2019-08-14	426.75	426.75	424.01	424.12	313
2019-08-13	421.87	426.15	421.87	426.15	66
2019-08-12	423.57	423.65	420.92	421.87	372
2019-08-09	426.41	426.42	425.15	422.98	428
2019-08-08	422.24	423.11	421.57	423.61	1,041
2019-08-07	417.70	418.99	416.03	417.19	990
2019-08-06	413.17	414.83	413.17	414.96	254
2019-08-05	422.30	423.20	419.70	419.29	793
2019-08-02	423.00	425.54	423.00	423.28	640
2019-08-01	426.70	428.80	426.19	431.65	533
2019-07-31	434.67	434.79	433.22	430.88	925
2019-07-30	433.40	436.66	432.97	436.14	1,219
2019-07-29	433.59	433.59	433.59	433.94	44
2019-07-26	428.33	431.72	428.33	431.71	103
2019-07-25	428.60	428.98	427.50	428.96	631
2019-07-24	430.00	430.50	430.00	428.72	204
2019-07-23	430.75	431.52	430.75	430.13	144
2019-07-22	429.80	430.86	429.72	428.16	724
2019-07-19	433.77	433.77	431.95	433.56	667
2019-07-18	429.98	431.61	429.00	431.32	2,247
2019-07-17	430.34	431.90	429.50	428.58	2,582
2019-07-16	430.73	430.73	430.02	428.54	94
2019-07-15	429.45	429.45	428.36	429.56	329
2019-07-12	429.35	429.35	429.11	429.36	627
2019-07-11	427.66	427.66	426.14	426.76	1,326
2019-07-10	422.67	424.35	421.60	425.34	544
2019-07-09	424.00	425.64	423.07	422.49	1,186
2019-07-08	424.53	425.03	424.27	424.69	355
2019-07-05	425.44	425.44	421.72	422.27	513
2019-07-04	426.50	427.55	426.50	427.30	1,042
2019-07-03	422.00	425.51	422.00	425.42	199
2019-07-02	417.69	418.69	417.50	419.92	1,653
2019-07-01	417.50	418.57	417.21	417.96	842
2019-06-28	417.71	417.71	416.00	416.30	423
2019-06-27	416.59	416.59	414.11	415.14	2,043
2019-06-26	420.74	420.77	416.18	416.52	1,651
2019-06-25	421.00	422.16	420.56	421.83	645
2019-06-24	420.12	422.68	419.85	423.04	629
2019-06-21	421.08	421.21	420.59	419.70	185
2019-06-20	418.90	420.32	418.90	419.70	1,332
2019-06-19	416.30	416.71	414.36	414.24	663
2019-06-18	419.96	420.90	416.90	416.24	667
2019-06-17	419.59	420.15	419.58	417.66	660
2019-06-14	420.00	420.00	420.00	419.93	119
2019-06-13	418.09	419.18	417.13	417.57	521
2019-06-12	418.15	419.66	417.94	418.63	514
2019-06-11	417.35	417.35	417.04	418.47	1,191
2019-06-10	417.90	417.90	416.19	415.98	54
2019-06-07	412.58	417.68	411.86	417.28	424
2019-06-06	406.16	410.32	406.16	411.53	2,717
2019-06-05	405.00	408.72	404.84	407.09	1,320
2019-06-04	402.20	402.39	401.97	401.98	1,105
2019-06-03	394.00	398.20	394.00	398.03	399
2019-05-31	398.60	399.22	398.60	400.69	178
2019-05-30	399.41	399.88	399.41	400.69	81
2019-05-29	401.00	401.13	399.06	399.66	1,739
2019-05-28	409.66	411.20	407.11	405.94	848
2019-05-24	411.70	411.70	411.70	409.15	132
2019-05-23	410.08	411.07	410.04	410.32	1,674
2019-05-22	409.88	410.49	409.88	410.94	1,326
2019-05-21	412.80	412.80	410.49	410.20	65
2019-05-20	413.11	413.12	410.59	412.40	987
2019-05-17	412.08	412.30	410.11	413.09	1,989
2019-05-16	408.51	414.16	408.50	414.11	1,224
2019-05-15	406.60	406.60	405.23	409.00	1,569
2019-05-14	405.52	406.22	405.17	407.39	986
2019-05-13	405.49	405.59	405.00	403.98	492
2019-05-10	401.61	403.06	401.61	401.04	39
2019-05-09	403.54	404.27	400.85	400.70	644
2019-05-08	403.33	404.93	403.20	404.24	606
2019-05-07	407.80	407.82	405.83	405.25	240

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

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

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