FUNDMANAGER.co.uk


FUNDMANAGER.co.uk



Brookfield Corporation

Date Closing Price £ Daily High £ Daily Low £ Daily Open £ Volume
20 Oct 26 52.49000
+1.03 		52.83 51.16 51.22 2,906,379
19 Oct 26 51.46000
-0.31 		51.92 51.10 51.84 3,441,450
16 Oct 26 51.77000
-0.50 		52.80 51.53 52.55 3,042,958
15 Oct 26 52.27000
+1.14 		52.38 50.92 51.14 4,477,290
14 Oct 26 51.13000
-1.02 		52.50 50.76 51.74 4,079,522
13 Oct 26 52.15000
-0.80 		53.17 52.04 53.00 3,808,628
09 Oct 26 52.95000
+0.68 		53.21 52.33 52.60 2,330,426
08 Oct 26 52.27000
-0.44 		52.54 51.56 52.19 3,848,723
07 Oct 26 52.71000
-0.27 		52.94 52.15 52.64 2,601,543
06 Oct 26 52.98000
+0.43 		53.14 52.48 52.88 2,547,376
05 Oct 26 52.55000
-0.12 		52.84 52.09 52.70 2,458,621
02 Oct 26 52.67000
+0.70 		53.03 52.09 52.56 3,452,819
01 Oct 26 51.97000
+0.05 		52.23 50.85 52.06 2,888,793
30 Sep 26 51.92000
+0.22 		52.07 51.35 51.98 6,490,767
29 Sep 26 51.70000
+0.32 		51.77 51.20 51.47 4,153,644
28 Sep 26 51.38000
-0.77 		52.12 51.32 51.94 4,670,231
25 Sep 26 52.15000
+0.36 		52.33 51.58 51.97 2,713,736
24 Sep 26 51.79000
-0.47 		52.12 51.26 52.01 3,269,000
23 Sep 26 52.26000
-0.99 		53.14 52.25 52.99 4,065,200
22 Sep 26 53.25000
-0.12 		54.06 53.16 53.90 4,625,000
21 Sep 26 53.37000
+0.85 		53.50 52.58 53.33 3,101,662
18 Sep 26 52.52000
+0.43 		52.70 51.75 52.01 9,310,060
17 Sep 26 52.09000
+0.27 		52.91 51.61 52.69 3,183,177
16 Sep 26 51.82000
+0.16 		52.59 51.31 51.93 2,874,355
15 Sep 26 51.66000
-0.63 		52.28 51.53 52.25 2,502,667
14 Sep 26 52.29000
-0.64 		53.03 51.93 52.71 3,740,100
11 Sep 26 52.93000
+0.29 		53.63 52.75 53.34 1,576,831
10 Sep 26 52.64000
-0.61 		53.00 52.34 52.86 2,357,898
09 Sep 26 53.25000
-0.94 		54.07 53.18 54.07 2,622,889
08 Sep 26 54.19000
-1.52 		55.83 54.13 55.77 4,852,260
04 Sep 26 55.71000
-0.03 		56.16 55.27 55.61 1,311,200
03 Sep 26 55.74000
+0.73 		55.86 55.01 55.35 2,063,000
02 Sep 26 55.01000
-0.20 		55.85 54.93 55.29 2,369,900
01 Sep 26 55.21000
-1.87 		56.97 55.00 56.55 4,067,700
31 Aug 26 57.08000
-0.37 		57.35 56.56 57.01 3,510,500
28 Aug 26 57.45000
+0.02 		57.74 57.12 57.60 1,727,700
27 Aug 26 57.43000
-0.43 		58.00 57.34 57.56 2,389,900
26 Aug 26 57.86000
-0.35 		58.57 57.81 58.21 3,923,460
25 Aug 26 58.21000
+0.12 		58.53 57.84 58.47 3,798,850
24 Aug 26 58.09000
+0.69 		58.20 57.25 57.56 3,912,348
21 Aug 26 57.40000
+0.32 		57.95 57.31 57.55 3,642,172
20 Aug 26 57.08000
-1.19 		58.03 57.06 58.01 1,991,374
19 Aug 26 58.27000
-0.33 		59.15 58.13 59.00 1,836,298
18 Aug 26 58.60000
-0.81 		59.41 58.00 59.00 2,317,536
17 Aug 26 59.41000
-1.45 		60.86 59.33 60.45 4,782,350
14 Aug 26 60.86000
-1.96 		62.51 60.11 62.46 3,137,937
13 Aug 26 62.82000
+0.44 		63.16 61.32 63.10 2,881,296
12 Aug 26 62.38000
-0.03 		62.93 61.53 62.93 2,927,223
11 Aug 26 62.41000
+0.70 		63.51 61.86 61.86 4,085,230
10 Aug 26 61.71000
+0.21 		61.90 61.00 61.47 2,258,709
07 Aug 26 61.50000
-0.18 		62.25 61.20 61.71 4,226,549
06 Aug 26 61.68000
-0.71 		62.78 61.58 62.40 2,302,384
05 Aug 26 62.39000
-0.42 		63.36 61.79 63.11 1,939,940
04 Aug 26 62.81000
+3.23 		63.12 61.34 61.63 2,701,341
31 Jul 26 59.58000
+0.69 		60.10 58.60 58.60 2,869,154
30 Jul 26 58.89000
+0.29 		59.13 58.29 59.01 2,286,099
29 Jul 26 58.60000
-1.24 		59.74 58.10 59.29 3,178,565
28 Jul 26 59.84000
+0.43 		60.02 58.59 59.31 3,275,488
27 Jul 26 59.41000
+0.64 		59.95 59.09 59.43 1,914,703
24 Jul 26 58.77000
+0.71 		59.32 58.03 58.41 2,826,805
23 Jul 26 58.06000
-0.86 		58.39 57.59 58.11 3,099,338
22 Jul 26 58.92000
-0.62 		59.89 58.68 59.30 1,512,906
21 Jul 26 59.54000
-0.04 		60.00 59.39 59.63 3,093,663
20 Jul 26 59.58000
-1.59 		61.44 59.46 61.24 2,016,291
17 Jul 26 61.17000
-1.07 		61.72 60.65 61.70 1,981,174
16 Jul 26 62.24000
-0.21 		62.52 61.35 62.34 2,775,611
15 Jul 26 62.45000
+1.01 		63.36 61.70 61.70 2,039,441
14 Jul 26 61.44000
+0.04 		61.69 60.65 60.93 1,432,908
13 Jul 26 61.40000
-0.58 		62.64 61.16 61.85 2,937,888
10 Jul 26 61.98000
+0.96 		62.05 61.31 61.59 3,634,223
09 Jul 26 61.02000
+0.23 		61.74 60.46 60.73 1,824,620
08 Jul 26 60.79000
-1.49 		61.61 60.28 61.60 1,964,251
07 Jul 26 62.28000
-0.16 		62.70 61.75 62.50 2,599,893
06 Jul 26 62.44000
+0.87 		63.00 61.95 61.95 2,138,031
03 Jul 26 61.57000
+0.00 		62.07 61.30 61.49 1,269,659
02 Jul 26 61.57000
+1.06 		61.82 60.82 61.48 2,903,900
30 Jun 26 60.51000
+0.66 		60.95 59.63 59.74 2,963,636
29 Jun 26 59.85000
-1.01 		61.64 59.54 61.54 1,639,128
26 Jun 26 60.86000
-0.18 		61.32 60.32 60.60 2,366,003
25 Jun 26 61.04000
-0.02 		62.11 60.53 61.74 2,113,600
24 Jun 26 61.06000
-1.38 		62.54 60.69 62.54 3,876,932
23 Jun 26 62.44000
-0.08 		62.75 61.62 61.76 2,104,915
22 Jun 26 62.52000
-0.39 		63.77 62.13 63.04 1,923,389
19 Jun 26 62.91000
+0.05 		63.18 62.25 62.50 10,890,066
18 Jun 26 62.86000
-0.36 		63.95 62.52 63.79 1,902,298
17 Jun 26 63.22000
-0.73 		65.07 63.13 63.80 3,092,241
16 Jun 26 63.95000
-0.04 		64.60 63.65 64.33 2,511,288
15 Jun 26 63.99000
+0.79 		64.97 63.91 64.56 1,456,100
12 Jun 26 63.20000
+0.39 		63.89 62.97 63.20 2,709,634
11 Jun 26 62.81000
+0.54 		63.02 61.41 62.71 2,409,359
10 Jun 26 62.27000
-1.21 		63.60 62.15 62.85 1,640,649
09 Jun 26 63.48000
+1.76 		63.69 62.05 62.10 2,292,311
08 Jun 26 61.72000
-0.42 		62.76 61.49 62.25 3,470,100
05 Jun 26 62.14000
-0.50 		62.26 61.49 61.87 1,713,342
04 Jun 26 62.64000
+1.70 		62.80 61.14 61.25 2,178,396
03 Jun 26 60.94000
-2.18 		61.75 60.47 61.54 3,151,450
02 Jun 26 63.12000
+0.37 		63.57 62.13 62.13 2,132,102
01 Jun 26 62.75000
-0.06 		63.31 62.01 62.90 2,954,700
29 May 26 62.81000
-0.74 		64.19 62.79 63.62 8,868,488
28 May 26 63.55000
-0.08 		64.26 62.73 63.75 2,985,400
27 May 26 63.63000
+0.03 		64.35 63.15 63.91 1,527,900
26 May 26 63.60000
-0.09 		64.50 62.90 63.00 2,368,800
25 May 26 63.69000
+0.98 		63.90 62.93 63.23 727,235
22 May 26 62.71000
+0.11 		63.35 62.33 63.28 1,514,097
21 May 26 62.60000
+0.31 		62.86 61.50 61.79 1,973,396
20 May 26 62.29000
+1.40 		62.51 60.71 61.02 2,039,343
19 May 26 60.89000
-1.79 		62.39 60.84 62.18 3,332,059
15 May 26 62.68000
-2.61 		64.67 62.49 64.20 3,084,050
14 May 26 65.29000
+3.35 		66.75 62.63 62.63 3,748,722
13 May 26 61.94000
-1.03 		62.89 61.84 62.58 1,688,753
12 May 26 62.97000
-0.35 		63.67 62.55 63.67 3,378,501
11 May 26 63.32000
-1.06 		64.45 63.15 64.07 2,001,762
08 May 26 64.38000
+0.93 		64.43 62.86 63.75 2,214,946
07 May 26 63.45000
+0.03 		64.18 62.88 63.88 1,980,364
06 May 26 63.42000
+0.95 		64.10 62.88 63.56 3,209,068
05 May 26 62.47000
+1.23 		62.69 61.18 61.48 1,445,454
04 May 26 61.24000
-0.24 		62.38 60.84 61.16 1,289,561
01 May 26 61.48000
+0.13 		62.07 60.99 61.80 1,949,460
30 Apr 26 61.35000
+2.25 		61.40 58.85 58.93 3,023,170
29 Apr 26 59.10000
-1.35 		60.90 58.79 60.39 2,950,797
28 Apr 26 60.45000
-0.71 		61.47 60.21 61.11 4,626,713
27 Apr 26 61.16000
-1.03 		62.29 60.99 61.64 1,756,494
24 Apr 26 62.19000
+0.01 		62.37 61.48 62.21 1,366,054
23 Apr 26 62.18000
-1.02 		63.26 61.52 62.82 1,870,068
22 Apr 26 63.20000
-0.29 		64.14 62.89 64.00 1,310,840
21 Apr 26 63.49000
-0.22 		65.05 63.26 63.89 2,131,103
20 Apr 26 63.71000
-0.13 		64.21 63.17 63.42 2,682,403
17 Apr 26 63.84000
+0.84 		65.05 63.42 63.42 1,990,489
16 Apr 26 63.00000
-0.93 		64.03 62.91 63.90 2,335,790
15 Apr 26 63.93000
+1.18 		64.30 62.88 62.99 3,151,094
14 Apr 26 62.75000
+2.49 		62.95 60.28 60.50 2,766,307
13 Apr 26 60.26000
+1.91 		60.43 57.83 57.85 3,694,767
10 Apr 26 58.35000
-0.21 		59.02 58.11 58.54 1,821,180
09 Apr 26 58.56000
+0.33 		58.87 57.74 57.93 3,685,626
08 Apr 26 58.23000
+1.53 		59.85 58.01 59.30 2,727,151
07 Apr 26 56.70000
-0.02 		56.74 55.71 56.42 1,823,541
06 Apr 26 56.72000
-0.21 		57.11 56.43 56.79 2,546,391
02 Apr 26 56.93000
+0.32 		57.28 55.23 55.46 3,070,081
01 Apr 26 56.61000
+0.24 		57.17 56.11 56.91 2,487,535
31 Mar 26 56.37000
+2.40 		56.50 54.52 54.91 4,041,023
30 Mar 26 53.97000
-0.20 		55.62 53.82 54.81 4,037,896
27 Mar 26 54.17000
-0.78 		54.96 53.98 54.40 2,468,983
26 Mar 26 54.95000
-0.21 		56.04 54.50 54.54 2,000,595
25 Mar 26 55.16000
+1.17 		55.55 54.16 55.00 2,459,653
24 Mar 26 53.99000
-0.16 		54.10 52.74 53.38 1,677,048
23 Mar 26 54.15000
+1.60 		54.75 53.44 54.00 3,832,297
20 Mar 26 52.55000
-1.18 		53.70 52.04 53.38 9,939,942
19 Mar 26 53.73000
-0.16 		53.78 52.73 53.41 2,160,156
18 Mar 26 53.89000
-0.59 		55.12 53.70 54.28 1,589,891
17 Mar 26 54.48000
+0.88 		54.82 53.99 54.03 2,606,424
16 Mar 26 53.60000
+0.89 		53.87 52.88 53.50 2,198,617
13 Mar 26 52.71000
-0.10 		53.78 52.56 53.42 3,421,435
12 Mar 26 52.81000
-2.27 		54.59 52.74 54.35 4,603,400
11 Mar 26 55.08000
-1.54 		56.91 54.94 56.48 3,565,385
10 Mar 26 56.62000
+0.84 		57.43 54.98 55.91 2,938,073
09 Mar 26 55.78000
-0.19 		55.83 53.82 55.05 6,378,738
06 Mar 26 55.97000
-2.10 		56.82 55.26 56.71 3,344,000
05 Mar 26 58.07000
-0.92 		59.08 57.47 58.55 4,718,800
04 Mar 26 58.99000
+0.18 		59.58 58.73 59.00 2,462,700
03 Mar 26 58.81000
-1.29 		59.31 56.93 58.25 3,324,600
02 Mar 26 60.10000
+0.28 		60.77 57.81 58.27 2,134,800
27 Feb 26 59.82000
-2.38 		61.16 58.94 61.04 6,733,400
26 Feb 26 62.20000
-0.16 		63.11 61.41 62.69 2,129,400
25 Feb 26 62.36000
+0.70 		62.65 61.07 61.91 2,315,200
24 Feb 26 61.66000
+1.38 		61.88 59.82 60.00 3,153,800
23 Feb 26 60.28000
-2.68 		62.68 59.86 62.51 4,246,800
20 Feb 26 62.96000
-0.29 		63.50 62.34 63.18 2,343,500
19 Feb 26 63.25000
-1.71 		64.98 62.48 64.73 2,856,500
18 Feb 26 64.96000
-0.18 		65.32 64.60 65.12 3,319,200
17 Feb 26 65.14000
+0.08 		65.99 64.55 65.21 3,342,400
13 Feb 26 65.06000
+0.25 		65.62 64.46 64.76 1,819,100
12 Feb 26 64.81000
+1.50 		66.30 63.66 64.88 4,309,200
11 Feb 26 63.31000
-1.40 		65.24 63.28 65.24 4,741,500
10 Feb 26 64.71000
+1.13 		64.97 63.26 63.79 2,979,000
09 Feb 26 63.58000
+1.87 		63.69 61.75 61.75 5,141,000
06 Feb 26 61.71000
+1.04 		61.93 60.83 61.28 5,257,600
05 Feb 26 60.67000
-2.00 		62.45 60.41 61.81 3,458,400
04 Feb 26 62.67000
+1.84 		62.90 60.92 61.50 3,441,300
03 Feb 26 60.83000
-2.89 		63.70 60.04 63.25 3,644,400
02 Feb 26 63.72000
+1.65 		64.05 61.56 61.56 2,270,000
30 Jan 26 62.07000
-0.73 		62.91 61.54 62.54 2,647,900
29 Jan 26 62.80000
-1.06 		64.65 62.58 64.17 5,483,100
28 Jan 26 63.86000
-0.56 		64.41 63.06 64.38 1,818,900
27 Jan 26 64.42000
+0.01 		65.08 64.08 64.24 1,789,000
26 Jan 26 64.41000
-0.20 		65.08 63.65 64.97 1,897,700
23 Jan 26 64.61000
+0.35 		64.63 63.50 64.09 2,162,200
22 Jan 26 64.26000
+0.22 		65.01 64.24 64.66 1,555,700
21 Jan 26 64.04000
+1.39 		64.54 62.88 63.23 2,759,600
20 Jan 26 62.65000
-2.39 		64.63 62.53 64.56 3,473,100
19 Jan 26 65.04000
-0.87 		65.69 64.13 65.03 680,400
16 Jan 26 65.91000
+0.18 		66.38 65.53 65.85 2,711,400
15 Jan 26 65.73000
+0.08 		66.88 65.48 66.24 1,851,700
14 Jan 26 65.65000
+0.01 		65.80 64.64 65.50 1,951,700
13 Jan 26 65.64000
-0.83 		66.71 65.15 66.71 3,589,200
12 Jan 26 66.47000
+0.12 		66.73 65.27 65.83 1,808,100
09 Jan 26 66.35000
+0.87 		66.83 65.50 65.88 2,687,300
08 Jan 26 65.48000
+0.16 		65.76 64.76 64.87 2,048,100
07 Jan 26 65.32000
-2.58 		68.10 65.29 67.70 2,930,900
06 Jan 26 67.90000
+0.73 		68.44 66.46 67.39 4,515,500
05 Jan 26 67.17000
+3.08 		67.47 64.40 64.48 4,125,600
02 Jan 26 64.09000
+1.07 		64.38 62.72 63.34 1,534,100
31 Dec 25 63.02000
-0.36 		63.70 62.98 63.40 1,667,800
30 Dec 25 63.38000
-0.66 		64.37 63.38 64.05 2,247,800
29 Dec 25 64.04000
+0.29 		64.36 63.66 63.66 2,950,200
24 Dec 25 63.75000
+0.43 		64.15 63.11 63.25 420,000
23 Dec 25 63.32000
-0.17 		63.91 63.25 63.40 2,068,200
22 Dec 25 63.49000
+1.02 		63.60 62.26 62.77 2,532,500
19 Dec 25 62.47000
+0.75 		62.78 62.03 62.32 8,540,200
18 Dec 25 61.72000
+0.37 		63.00 61.52 61.92 2,203,800
17 Dec 25 61.35000
-0.55 		62.55 61.10 62.25 2,939,600
16 Dec 25 61.90000
-0.49 		62.45 61.72 62.22 4,179,900
15 Dec 25 62.39000
-0.48 		63.43 62.05 63.24 2,754,500
12 Dec 25 62.87000
-1.26 		64.49 62.50 64.13 2,269,639
11 Dec 25 64.13000
-1.28 		65.85 64.09 65.22 3,282,927
10 Dec 25 65.41000
+0.76 		65.77 64.20 64.34 2,437,623
09 Dec 25 64.65000
+0.33 		65.11 64.18 64.41 2,338,942
08 Dec 25 64.32000
-0.22 		64.58 63.41 64.53 1,538,593
05 Dec 25 64.54000
-0.66 		65.49 64.35 65.05 1,981,452
04 Dec 25 65.20000
+0.32 		65.26 64.36 64.87 1,907,187
03 Dec 25 64.88000
+0.11 		65.57 64.29 64.80 2,617,897
02 Dec 25 64.77000
-0.10 		65.91 64.60 65.15 2,582,846
01 Dec 25 64.87000
-1.11 		65.57 64.63 65.06 2,239,548
28 Nov 25 65.98000
+0.42 		66.26 65.14 65.44 2,256,655
27 Nov 25 65.56000
+0.14 		65.82 65.24 65.28 1,433,310
26 Nov 25 65.42000
+0.46 		65.95 65.00 65.41 1,399,259
25 Nov 25 64.96000
+1.31 		65.26 63.26 63.26 2,201,998
24 Nov 25 63.65000
+0.65 		63.99 62.47 63.25 5,678,041
21 Nov 25 63.00000
+1.40 		63.09 61.25 62.23 2,162,757
20 Nov 25 61.60000
+0.14 		62.95 61.35 62.71 1,736,914
19 Nov 25 61.46000
+0.78 		61.49 60.23 61.16 1,965,632
18 Nov 25 60.68000
+0.48 		60.85 58.75 59.00 2,638,716
17 Nov 25 60.20000
-1.55 		61.63 59.73 61.00 3,198,838
14 Nov 25 61.75000
+0.36 		61.87 60.55 60.68 2,726,904
13 Nov 25 61.39000
-4.29 		65.56 60.36 65.23 4,751,412
12 Nov 25 65.68000
+0.98 		65.99 64.75 64.93 1,595,226
11 Nov 25 64.70000
+0.12 		65.26 64.15 64.54 2,322,325
10 Nov 25 64.58000
+0.30 		64.92 63.95 64.82 1,735,144
07 Nov 25 64.28000
-0.18 		64.31 62.84 63.26 4,072,873
06 Nov 25 64.46000
-0.29 		64.92 63.34 64.63 2,536,828
05 Nov 25 64.75000
+0.54 		64.90 64.06 64.32 1,737,349
04 Nov 25 64.21000
-0.41 		64.73 63.44 63.44 2,618,083
03 Nov 25 64.62000
+0.03 		64.88 63.69 64.62 2,048,089
31 Oct 25 64.59000
+0.56 		64.63 63.45 63.93 1,534,829
30 Oct 25 64.03000
-0.89 		65.18 63.81 64.87 2,512,868
29 Oct 25 64.92000
-1.26 		66.12 64.57 66.03 1,918,426
28 Oct 25 66.18000
+0.75 		68.11 65.50 65.97 2,407,496
27 Oct 25 65.43000
+0.76 		66.10 65.25 65.70 1,458,520
24 Oct 25 64.67000
+1.08 		65.21 64.08 64.27 1,244,079
23 Oct 25 63.59000
+0.58 		63.68 62.68 62.96 2,207,131
22 Oct 25 63.01000
-0.30 		63.39 62.39 62.86 1,722,001
21 Oct 25 63.31000
+0.00 		63.76 63.07 63.10 1,428,633
Brookfield Corporation

Date Close £ High £ Low £ Open £ Vol
20 Oct 26 52.49000
+1.03 		52.83 51.16 51.22 2,906,379
19 Oct 26 51.46000
-0.31 		51.92 51.10 51.84 3,441,450
16 Oct 26 51.77000
-0.50 		52.80 51.53 52.55 3,042,958
15 Oct 26 52.27000
+1.14 		52.38 50.92 51.14 4,477,290
14 Oct 26 51.13000
-1.02 		52.50 50.76 51.74 4,079,522
13 Oct 26 52.15000
-0.80 		53.17 52.04 53.00 3,808,628
09 Oct 26 52.95000
+0.68 		53.21 52.33 52.60 2,330,426
08 Oct 26 52.27000
-0.44 		52.54 51.56 52.19 3,848,723
07 Oct 26 52.71000
-0.27 		52.94 52.15 52.64 2,601,543
06 Oct 26 52.98000
+0.43 		53.14 52.48 52.88 2,547,376
05 Oct 26 52.55000
-0.12 		52.84 52.09 52.70 2,458,621
02 Oct 26 52.67000
+0.70 		53.03 52.09 52.56 3,452,819
01 Oct 26 51.97000
+0.05 		52.23 50.85 52.06 2,888,793
30 Sep 26 51.92000
+0.22 		52.07 51.35 51.98 6,490,767
29 Sep 26 51.70000
+0.32 		51.77 51.20 51.47 4,153,644
28 Sep 26 51.38000
-0.77 		52.12 51.32 51.94 4,670,231
25 Sep 26 52.15000
+0.36 		52.33 51.58 51.97 2,713,736
24 Sep 26 51.79000
-0.47 		52.12 51.26 52.01 3,269,000
23 Sep 26 52.26000
-0.99 		53.14 52.25 52.99 4,065,200
22 Sep 26 53.25000
-0.12 		54.06 53.16 53.90 4,625,000
21 Sep 26 53.37000
+0.85 		53.50 52.58 53.33 3,101,662
18 Sep 26 52.52000
+0.43 		52.70 51.75 52.01 9,310,060
17 Sep 26 52.09000
+0.27 		52.91 51.61 52.69 3,183,177
16 Sep 26 51.82000
+0.16 		52.59 51.31 51.93 2,874,355
15 Sep 26 51.66000
-0.63 		52.28 51.53 52.25 2,502,667
14 Sep 26 52.29000
-0.64 		53.03 51.93 52.71 3,740,100
11 Sep 26 52.93000
+0.29 		53.63 52.75 53.34 1,576,831
10 Sep 26 52.64000
-0.61 		53.00 52.34 52.86 2,357,898
09 Sep 26 53.25000
-0.94 		54.07 53.18 54.07 2,622,889
08 Sep 26 54.19000
-1.52 		55.83 54.13 55.77 4,852,260
04 Sep 26 55.71000
-0.03 		56.16 55.27 55.61 1,311,200
03 Sep 26 55.74000
+0.73 		55.86 55.01 55.35 2,063,000
02 Sep 26 55.01000
-0.20 		55.85 54.93 55.29 2,369,900
01 Sep 26 55.21000
-1.87 		56.97 55.00 56.55 4,067,700
31 Aug 26 57.08000
-0.37 		57.35 56.56 57.01 3,510,500
28 Aug 26 57.45000
+0.02 		57.74 57.12 57.60 1,727,700
27 Aug 26 57.43000
-0.43 		58.00 57.34 57.56 2,389,900
26 Aug 26 57.86000
-0.35 		58.57 57.81 58.21 3,923,460
25 Aug 26 58.21000
+0.12 		58.53 57.84 58.47 3,798,850
24 Aug 26 58.09000
+0.69 		58.20 57.25 57.56 3,912,348
21 Aug 26 57.40000
+0.32 		57.95 57.31 57.55 3,642,172
20 Aug 26 57.08000
-1.19 		58.03 57.06 58.01 1,991,374
19 Aug 26 58.27000
-0.33 		59.15 58.13 59.00 1,836,298
18 Aug 26 58.60000
-0.81 		59.41 58.00 59.00 2,317,536
17 Aug 26 59.41000
-1.45 		60.86 59.33 60.45 4,782,350
14 Aug 26 60.86000
-1.96 		62.51 60.11 62.46 3,137,937
13 Aug 26 62.82000
+0.44 		63.16 61.32 63.10 2,881,296
12 Aug 26 62.38000
-0.03 		62.93 61.53 62.93 2,927,223
11 Aug 26 62.41000
+0.70 		63.51 61.86 61.86 4,085,230
10 Aug 26 61.71000
+0.21 		61.90 61.00 61.47 2,258,709
07 Aug 26 61.50000
-0.18 		62.25 61.20 61.71 4,226,549
06 Aug 26 61.68000
-0.71 		62.78 61.58 62.40 2,302,384
05 Aug 26 62.39000
-0.42 		63.36 61.79 63.11 1,939,940
04 Aug 26 62.81000
+3.23 		63.12 61.34 61.63 2,701,341
31 Jul 26 59.58000
+0.69 		60.10 58.60 58.60 2,869,154
30 Jul 26 58.89000
+0.29 		59.13 58.29 59.01 2,286,099
29 Jul 26 58.60000
-1.24 		59.74 58.10 59.29 3,178,565
28 Jul 26 59.84000
+0.43 		60.02 58.59 59.31 3,275,488
27 Jul 26 59.41000
+0.64 		59.95 59.09 59.43 1,914,703
24 Jul 26 58.77000
+0.71 		59.32 58.03 58.41 2,826,805
23 Jul 26 58.06000
-0.86 		58.39 57.59 58.11 3,099,338
22 Jul 26 58.92000
-0.62 		59.89 58.68 59.30 1,512,906
21 Jul 26 59.54000
-0.04 		60.00 59.39 59.63 3,093,663
20 Jul 26 59.58000
-1.59 		61.44 59.46 61.24 2,016,291
17 Jul 26 61.17000
-1.07 		61.72 60.65 61.70 1,981,174
16 Jul 26 62.24000
-0.21 		62.52 61.35 62.34 2,775,611
15 Jul 26 62.45000
+1.01 		63.36 61.70 61.70 2,039,441
14 Jul 26 61.44000
+0.04 		61.69 60.65 60.93 1,432,908
13 Jul 26 61.40000
-0.58 		62.64 61.16 61.85 2,937,888
10 Jul 26 61.98000
+0.96 		62.05 61.31 61.59 3,634,223
09 Jul 26 61.02000
+0.23 		61.74 60.46 60.73 1,824,620
08 Jul 26 60.79000
-1.49 		61.61 60.28 61.60 1,964,251
07 Jul 26 62.28000
-0.16 		62.70 61.75 62.50 2,599,893
06 Jul 26 62.44000
+0.87 		63.00 61.95 61.95 2,138,031
03 Jul 26 61.57000
+0.00 		62.07 61.30 61.49 1,269,659
02 Jul 26 61.57000
+1.06 		61.82 60.82 61.48 2,903,900
30 Jun 26 60.51000
+0.66 		60.95 59.63 59.74 2,963,636
29 Jun 26 59.85000
-1.01 		61.64 59.54 61.54 1,639,128
26 Jun 26 60.86000
-0.18 		61.32 60.32 60.60 2,366,003
25 Jun 26 61.04000
-0.02 		62.11 60.53 61.74 2,113,600
24 Jun 26 61.06000
-1.38 		62.54 60.69 62.54 3,876,932
23 Jun 26 62.44000
-0.08 		62.75 61.62 61.76 2,104,915
22 Jun 26 62.52000
-0.39 		63.77 62.13 63.04 1,923,389
19 Jun 26 62.91000
+0.05 		63.18 62.25 62.50 10,890,066
18 Jun 26 62.86000
-0.36 		63.95 62.52 63.79 1,902,298
17 Jun 26 63.22000
-0.73 		65.07 63.13 63.80 3,092,241
16 Jun 26 63.95000
-0.04 		64.60 63.65 64.33 2,511,288
15 Jun 26 63.99000
+0.79 		64.97 63.91 64.56 1,456,100
12 Jun 26 63.20000
+0.39 		63.89 62.97 63.20 2,709,634
11 Jun 26 62.81000
+0.54 		63.02 61.41 62.71 2,409,359
10 Jun 26 62.27000
-1.21 		63.60 62.15 62.85 1,640,649
09 Jun 26 63.48000
+1.76 		63.69 62.05 62.10 2,292,311
08 Jun 26 61.72000
-0.42 		62.76 61.49 62.25 3,470,100
05 Jun 26 62.14000
-0.50 		62.26 61.49 61.87 1,713,342
04 Jun 26 62.64000
+1.70 		62.80 61.14 61.25 2,178,396
03 Jun 26 60.94000
-2.18 		61.75 60.47 61.54 3,151,450
02 Jun 26 63.12000
+0.37 		63.57 62.13 62.13 2,132,102
01 Jun 26 62.75000
-0.06 		63.31 62.01 62.90 2,954,700
29 May 26 62.81000
-0.74 		64.19 62.79 63.62 8,868,488
28 May 26 63.55000
-0.08 		64.26 62.73 63.75 2,985,400
27 May 26 63.63000
+0.03 		64.35 63.15 63.91 1,527,900
26 May 26 63.60000
-0.09 		64.50 62.90 63.00 2,368,800
25 May 26 63.69000
+0.98 		63.90 62.93 63.23 727,235
22 May 26 62.71000
+0.11 		63.35 62.33 63.28 1,514,097
21 May 26 62.60000
+0.31 		62.86 61.50 61.79 1,973,396
20 May 26 62.29000
+1.40 		62.51 60.71 61.02 2,039,343
19 May 26 60.89000
-1.79 		62.39 60.84 62.18 3,332,059
15 May 26 62.68000
-2.61 		64.67 62.49 64.20 3,084,050
14 May 26 65.29000
+3.35 		66.75 62.63 62.63 3,748,722
13 May 26 61.94000
-1.03 		62.89 61.84 62.58 1,688,753
12 May 26 62.97000
-0.35 		63.67 62.55 63.67 3,378,501
11 May 26 63.32000
-1.06 		64.45 63.15 64.07 2,001,762
08 May 26 64.38000
+0.93 		64.43 62.86 63.75 2,214,946
07 May 26 63.45000
+0.03 		64.18 62.88 63.88 1,980,364
06 May 26 63.42000
+0.95 		64.10 62.88 63.56 3,209,068
05 May 26 62.47000
+1.23 		62.69 61.18 61.48 1,445,454
04 May 26 61.24000
-0.24 		62.38 60.84 61.16 1,289,561
01 May 26 61.48000
+0.13 		62.07 60.99 61.80 1,949,460
30 Apr 26 61.35000
+2.25 		61.40 58.85 58.93 3,023,170
29 Apr 26 59.10000
-1.35 		60.90 58.79 60.39 2,950,797
28 Apr 26 60.45000
-0.71 		61.47 60.21 61.11 4,626,713
27 Apr 26 61.16000
-1.03 		62.29 60.99 61.64 1,756,494
24 Apr 26 62.19000
+0.01 		62.37 61.48 62.21 1,366,054
23 Apr 26 62.18000
-1.02 		63.26 61.52 62.82 1,870,068
22 Apr 26 63.20000
-0.29 		64.14 62.89 64.00 1,310,840
21 Apr 26 63.49000
-0.22 		65.05 63.26 63.89 2,131,103
20 Apr 26 63.71000
-0.13 		64.21 63.17 63.42 2,682,403
17 Apr 26 63.84000
+0.84 		65.05 63.42 63.42 1,990,489
16 Apr 26 63.00000
-0.93 		64.03 62.91 63.90 2,335,790
15 Apr 26 63.93000
+1.18 		64.30 62.88 62.99 3,151,094
14 Apr 26 62.75000
+2.49 		62.95 60.28 60.50 2,766,307
13 Apr 26 60.26000
+1.91 		60.43 57.83 57.85 3,694,767
10 Apr 26 58.35000
-0.21 		59.02 58.11 58.54 1,821,180
09 Apr 26 58.56000
+0.33 		58.87 57.74 57.93 3,685,626
08 Apr 26 58.23000
+1.53 		59.85 58.01 59.30 2,727,151
07 Apr 26 56.70000
-0.02 		56.74 55.71 56.42 1,823,541
06 Apr 26 56.72000
-0.21 		57.11 56.43 56.79 2,546,391
02 Apr 26 56.93000
+0.32 		57.28 55.23 55.46 3,070,081
01 Apr 26 56.61000
+0.24 		57.17 56.11 56.91 2,487,535
31 Mar 26 56.37000
+2.40 		56.50 54.52 54.91 4,041,023
30 Mar 26 53.97000
-0.20 		55.62 53.82 54.81 4,037,896
27 Mar 26 54.17000
-0.78 		54.96 53.98 54.40 2,468,983
26 Mar 26 54.95000
-0.21 		56.04 54.50 54.54 2,000,595
25 Mar 26 55.16000
+1.17 		55.55 54.16 55.00 2,459,653
24 Mar 26 53.99000
-0.16 		54.10 52.74 53.38 1,677,048
23 Mar 26 54.15000
+1.60 		54.75 53.44 54.00 3,832,297
20 Mar 26 52.55000
-1.18 		53.70 52.04 53.38 9,939,942
19 Mar 26 53.73000
-0.16 		53.78 52.73 53.41 2,160,156
18 Mar 26 53.89000
-0.59 		55.12 53.70 54.28 1,589,891
17 Mar 26 54.48000
+0.88 		54.82 53.99 54.03 2,606,424
16 Mar 26 53.60000
+0.89 		53.87 52.88 53.50 2,198,617
13 Mar 26 52.71000
-0.10 		53.78 52.56 53.42 3,421,435
12 Mar 26 52.81000
-2.27 		54.59 52.74 54.35 4,603,400
11 Mar 26 55.08000
-1.54 		56.91 54.94 56.48 3,565,385
10 Mar 26 56.62000
+0.84 		57.43 54.98 55.91 2,938,073
09 Mar 26 55.78000
-0.19 		55.83 53.82 55.05 6,378,738
06 Mar 26 55.97000
-2.10 		56.82 55.26 56.71 3,344,000
05 Mar 26 58.07000
-0.92 		59.08 57.47 58.55 4,718,800
04 Mar 26 58.99000
+0.18 		59.58 58.73 59.00 2,462,700
03 Mar 26 58.81000
-1.29 		59.31 56.93 58.25 3,324,600
02 Mar 26 60.10000
+0.28 		60.77 57.81 58.27 2,134,800
27 Feb 26 59.82000
-2.38 		61.16 58.94 61.04 6,733,400
26 Feb 26 62.20000
-0.16 		63.11 61.41 62.69 2,129,400
25 Feb 26 62.36000
+0.70 		62.65 61.07 61.91 2,315,200
24 Feb 26 61.66000
+1.38 		61.88 59.82 60.00 3,153,800
23 Feb 26 60.28000
-2.68 		62.68 59.86 62.51 4,246,800
20 Feb 26 62.96000
-0.29 		63.50 62.34 63.18 2,343,500
19 Feb 26 63.25000
-1.71 		64.98 62.48 64.73 2,856,500
18 Feb 26 64.96000
-0.18 		65.32 64.60 65.12 3,319,200
17 Feb 26 65.14000
+0.08 		65.99 64.55 65.21 3,342,400
13 Feb 26 65.06000
+0.25 		65.62 64.46 64.76 1,819,100
12 Feb 26 64.81000
+1.50 		66.30 63.66 64.88 4,309,200
11 Feb 26 63.31000
-1.40 		65.24 63.28 65.24 4,741,500
10 Feb 26 64.71000
+1.13 		64.97 63.26 63.79 2,979,000
09 Feb 26 63.58000
+1.87 		63.69 61.75 61.75 5,141,000
06 Feb 26 61.71000
+1.04 		61.93 60.83 61.28 5,257,600
05 Feb 26 60.67000
-2.00 		62.45 60.41 61.81 3,458,400
04 Feb 26 62.67000
+1.84 		62.90 60.92 61.50 3,441,300
03 Feb 26 60.83000
-2.89 		63.70 60.04 63.25 3,644,400
02 Feb 26 63.72000
+1.65 		64.05 61.56 61.56 2,270,000
30 Jan 26 62.07000
-0.73 		62.91 61.54 62.54 2,647,900
29 Jan 26 62.80000
-1.06 		64.65 62.58 64.17 5,483,100
28 Jan 26 63.86000
-0.56 		64.41 63.06 64.38 1,818,900
27 Jan 26 64.42000
+0.01 		65.08 64.08 64.24 1,789,000
26 Jan 26 64.41000
-0.20 		65.08 63.65 64.97 1,897,700
23 Jan 26 64.61000
+0.35 		64.63 63.50 64.09 2,162,200
22 Jan 26 64.26000
+0.22 		65.01 64.24 64.66 1,555,700
21 Jan 26 64.04000
+1.39 		64.54 62.88 63.23 2,759,600
20 Jan 26 62.65000
-2.39 		64.63 62.53 64.56 3,473,100
19 Jan 26 65.04000
-0.87 		65.69 64.13 65.03 680,400
16 Jan 26 65.91000
+0.18 		66.38 65.53 65.85 2,711,400
15 Jan 26 65.73000
+0.08 		66.88 65.48 66.24 1,851,700
14 Jan 26 65.65000
+0.01 		65.80 64.64 65.50 1,951,700
13 Jan 26 65.64000
-0.83 		66.71 65.15 66.71 3,589,200
12 Jan 26 66.47000
+0.12 		66.73 65.27 65.83 1,808,100
09 Jan 26 66.35000
+0.87 		66.83 65.50 65.88 2,687,300
08 Jan 26 65.48000
+0.16 		65.76 64.76 64.87 2,048,100
07 Jan 26 65.32000
-2.58 		68.10 65.29 67.70 2,930,900
06 Jan 26 67.90000
+0.73 		68.44 66.46 67.39 4,515,500
05 Jan 26 67.17000
+3.08 		67.47 64.40 64.48 4,125,600
02 Jan 26 64.09000
+1.07 		64.38 62.72 63.34 1,534,100
31 Dec 25 63.02000
-0.36 		63.70 62.98 63.40 1,667,800
30 Dec 25 63.38000
-0.66 		64.37 63.38 64.05 2,247,800
29 Dec 25 64.04000
+0.29 		64.36 63.66 63.66 2,950,200
24 Dec 25 63.75000
+0.43 		64.15 63.11 63.25 420,000
23 Dec 25 63.32000
-0.17 		63.91 63.25 63.40 2,068,200
22 Dec 25 63.49000
+1.02 		63.60 62.26 62.77 2,532,500
19 Dec 25 62.47000
+0.75 		62.78 62.03 62.32 8,540,200
18 Dec 25 61.72000
+0.37 		63.00 61.52 61.92 2,203,800
17 Dec 25 61.35000
-0.55 		62.55 61.10 62.25 2,939,600
16 Dec 25 61.90000
-0.49 		62.45 61.72 62.22 4,179,900
15 Dec 25 62.39000
-0.48 		63.43 62.05 63.24 2,754,500
12 Dec 25 62.87000
-1.26 		64.49 62.50 64.13 2,269,639
11 Dec 25 64.13000
-1.28 		65.85 64.09 65.22 3,282,927
10 Dec 25 65.41000
+0.76 		65.77 64.20 64.34 2,437,623
09 Dec 25 64.65000
+0.33 		65.11 64.18 64.41 2,338,942
08 Dec 25 64.32000
-0.22 		64.58 63.41 64.53 1,538,593
05 Dec 25 64.54000
-0.66 		65.49 64.35 65.05 1,981,452
04 Dec 25 65.20000
+0.32 		65.26 64.36 64.87 1,907,187
03 Dec 25 64.88000
+0.11 		65.57 64.29 64.80 2,617,897
02 Dec 25 64.77000
-0.10 		65.91 64.60 65.15 2,582,846
01 Dec 25 64.87000
-1.11 		65.57 64.63 65.06 2,239,548
28 Nov 25 65.98000
+0.42 		66.26 65.14 65.44 2,256,655
27 Nov 25 65.56000
+0.14 		65.82 65.24 65.28 1,433,310
26 Nov 25 65.42000
+0.46 		65.95 65.00 65.41 1,399,259
25 Nov 25 64.96000
+1.31 		65.26 63.26 63.26 2,201,998
24 Nov 25 63.65000
+0.65 		63.99 62.47 63.25 5,678,041
21 Nov 25 63.00000
+1.40 		63.09 61.25 62.23 2,162,757
20 Nov 25 61.60000
+0.14 		62.95 61.35 62.71 1,736,914
19 Nov 25 61.46000
+0.78 		61.49 60.23 61.16 1,965,632
18 Nov 25 60.68000
+0.48 		60.85 58.75 59.00 2,638,716
17 Nov 25 60.20000
-1.55 		61.63 59.73 61.00 3,198,838
14 Nov 25 61.75000
+0.36 		61.87 60.55 60.68 2,726,904
13 Nov 25 61.39000
-4.29 		65.56 60.36 65.23 4,751,412
12 Nov 25 65.68000
+0.98 		65.99 64.75 64.93 1,595,226
11 Nov 25 64.70000
+0.12 		65.26 64.15 64.54 2,322,325
10 Nov 25 64.58000
+0.30 		64.92 63.95 64.82 1,735,144
07 Nov 25 64.28000
-0.18 		64.31 62.84 63.26 4,072,873
06 Nov 25 64.46000
-0.29 		64.92 63.34 64.63 2,536,828
05 Nov 25 64.75000
+0.54 		64.90 64.06 64.32 1,737,349
04 Nov 25 64.21000
-0.41 		64.73 63.44 63.44 2,618,083
03 Nov 25 64.62000
+0.03 		64.88 63.69 64.62 2,048,089
31 Oct 25 64.59000
+0.56 		64.63 63.45 63.93 1,534,829
30 Oct 25 64.03000
-0.89 		65.18 63.81 64.87 2,512,868
29 Oct 25 64.92000
-1.26 		66.12 64.57 66.03 1,918,426
28 Oct 25 66.18000
+0.75 		68.11 65.50 65.97 2,407,496
27 Oct 25 65.43000
+0.76 		66.10 65.25 65.70 1,458,520
24 Oct 25 64.67000
+1.08 		65.21 64.08 64.27 1,244,079
23 Oct 25 63.59000
+0.58 		63.68 62.68 62.96 2,207,131
22 Oct 25 63.01000
-0.30 		63.39 62.39 62.86 1,722,001
21 Oct 25 63.31000
+0.00 		63.76 63.07 63.10 1,428,633