Hercules Capita Share Price history. The following table shows end-of-day data 0J4M historical share prices for Hercules Capita, 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.

Date Open High Low Close Volume
2024-03-2818.2618.2618.2618.26422
2024-03-2718.2618.2618.2618.261,068
2024-03-2618.3818.3818.3818.38898
2024-03-2518.3818.3818.3818.383,538
2024-03-2218.0718.0718.0718.075,025
2024-03-2118.0718.0718.0718.079,153
2024-03-2018.0718.0718.0718.077,301
2024-03-1918.0718.0718.0718.07929
2024-03-1818.0718.0718.0718.073,835
2024-03-1518.1818.1818.1818.183,746
2024-03-1418.1818.1818.1818.181,622
2024-03-1318.2518.2518.2518.253,127
2024-03-1218.2518.2518.2518.251,579
2024-03-1118.2518.2518.2518.253,188
2024-03-0818.1518.1518.1518.152,533
2024-03-0718.2618.2618.2618.261,556
2024-03-0618.2618.2618.2618.261,598
2024-03-0518.2618.2618.2618.26543
2024-03-0418.2618.2618.2618.262,387
2024-03-0118.6718.6718.6718.672,393
2024-02-2918.6718.6718.6718.673,103
2024-02-2818.6718.6718.6718.673,684
2024-02-2718.6718.6718.6718.673,845
2024-02-2618.6718.6718.6718.674,947
2024-02-2318.6718.6718.6718.679,425
2024-02-2218.6718.6718.6718.674,394
2024-02-2117.7917.7917.7917.791,340
2024-02-2017.7917.7917.7917.793,300
2024-02-1917.7917.7917.7917.790
2024-02-1617.7917.7917.7917.796,751
2024-02-1517.7917.7917.7917.793,631
2024-02-1417.7017.7017.7017.702,884
2024-02-1317.7017.7017.7017.702,309
2024-02-1217.7017.7017.7017.70943
2024-02-0917.7017.7017.7017.703,909
2024-02-0817.7017.7017.7017.705,849
2024-02-0717.7017.7017.7017.702,627
2024-02-0617.7017.7017.7017.70832
2024-02-0517.7017.7017.7017.701,381
2024-02-0217.7017.7017.7017.706,844
2024-02-0117.7017.7017.7017.709,126
2024-01-3117.7017.7017.7017.706,182
2024-01-3017.7017.7017.7017.701,012
2024-01-2917.1917.1917.1917.19932
2024-01-2617.1917.1917.1917.191,766
2024-01-2517.1917.1917.1917.192,019
2024-01-2417.1917.1917.1917.196,172
2024-01-2317.1917.1917.1917.196,359
2024-01-2217.4217.4217.4217.421,462
2024-01-1917.4217.4217.4217.42920
2024-01-1817.4217.4217.4217.42511
2024-01-1717.4217.4217.4217.421,524
2024-01-1617.4217.4217.4217.424,092
2024-01-1517.4217.4217.4217.420
2024-01-1217.4217.4217.4217.422,615
2024-01-1117.4217.4217.4217.425,333
2024-01-1017.4217.4217.4217.422,350
2024-01-0917.4117.4117.4117.41804
2024-01-0817.4117.4117.4117.414,127
2024-01-0516.7416.7416.7416.744,646
2024-01-0416.7416.7416.7416.746,686
2024-01-0316.7416.7416.7416.742,137
2024-01-0216.7416.7416.7416.744,046
2024-01-0115.2515.2515.2515.250
2023-12-2915.2515.2515.2515.253,995
2023-12-2815.2515.2515.2515.252,612
2023-12-2715.2515.2515.2515.252,484
2023-12-2615.2515.2515.2515.250
2023-12-2515.2515.2515.2515.250
2023-12-2215.2515.2515.2515.251,356
2023-12-2115.2515.2515.2515.251,324
2023-12-2015.2515.2515.2515.252,567
2023-12-1915.2515.2515.2515.25830
2023-12-1815.2515.2515.2515.252,575
2023-12-1515.2515.2515.2515.251,966
2023-12-1415.2515.2515.2515.254,855
2023-12-1315.2515.2515.2515.252,417
2023-12-1215.2515.2515.2515.251,516
2023-12-1115.2515.2515.2515.252,904
2023-12-0815.2515.2515.2515.252,118
2023-12-0715.2515.2515.2515.251,981
2023-12-0615.2815.2815.2815.28363
2023-12-0515.2815.2815.2815.287,776
2023-12-0415.2815.2815.2815.281,067
2023-12-0115.2815.2815.2815.283,501
2023-11-3015.6015.6015.6015.601,078
2023-11-2915.6015.6015.6015.603,238
2023-11-2815.6015.6015.6015.60369
2023-11-2715.6015.6015.6015.603,404
2023-11-2415.6915.6915.6915.691,848
2023-11-2315.6915.6915.6915.690
2023-11-2215.6915.6915.6915.69470
2023-11-2115.6915.6915.6915.695,877
2023-11-2015.6915.6915.6915.691,382
2023-11-1715.6815.6815.6815.68108
2023-11-1615.6815.6815.6815.682,397
2023-11-1516.0416.0416.0416.042,397
2023-11-1416.0416.0416.0416.042,822
2023-11-1316.0416.0416.0416.045,065
2023-11-1016.0116.0116.0116.012,760
2023-11-0916.0116.0116.0116.01231
2023-11-0815.8715.8715.8715.871,089
2023-11-0715.8715.8715.8715.873,980
2023-11-0615.8715.8715.8715.871,904
2023-11-0315.8715.8715.8715.874,369
2023-11-0215.8715.8715.8715.873,237
2023-11-0115.8715.8715.8715.871,045
2023-10-3115.8715.8715.8715.872,251
2023-10-3015.8715.8715.8715.87667
2023-10-2715.8715.8715.8715.87672
2023-10-2615.8715.8715.8715.871,040
2023-10-2515.8715.8715.8715.87608
2023-10-2415.8715.8715.8715.871,869
2023-10-2316.4516.4516.4516.452,037
2023-10-2016.4516.4516.4516.451,620
2023-10-1916.4516.4516.4516.45469
2023-10-1816.4516.4516.4516.45834
2023-10-1716.4516.4516.4516.45282
2023-10-1616.4516.4516.4516.451,578
2023-10-1316.5216.5216.5216.5273
2023-10-1216.5216.5216.5216.521,492
2023-10-1116.3016.3016.3016.30695
2023-10-1016.3016.3016.3016.301,656
2023-10-0915.9815.9815.9815.98322
2023-10-0615.9815.9815.9815.98623
2023-10-0515.9815.9815.9815.983,426
2023-10-0415.9815.9815.9815.982,217
2023-10-0315.9815.9815.9815.984,569
2023-10-0216.3816.3816.3816.38496
2023-09-2916.3816.3816.3816.38743
2023-09-2816.3816.3816.3816.38597
2023-09-2716.3816.3816.3816.381,758
2023-09-2616.5816.5816.5816.58287
2023-09-2516.4916.4916.4916.49980
2023-09-2216.5916.5916.5916.59260
2023-09-2116.5916.5916.5916.591,056
2023-09-2016.6416.6416.6416.641,100
2023-09-1916.3216.3216.3216.322,631
2023-09-1816.3216.3216.3216.321,488
2023-09-1516.3216.3216.3216.32721
2023-09-1416.4316.4316.4316.4311,156
2023-09-1316.3416.3416.3416.34705
2023-09-1216.0616.0616.0616.063,723
2023-09-1116.0616.0616.0616.061,879
2023-09-0815.9615.9615.9615.96390
2023-09-0715.8115.8115.8115.81345
2023-09-0615.9715.9715.9715.974,947
2023-09-0516.3916.3916.3916.392,514
2023-09-0416.4316.4316.4316.430
2023-09-0116.4816.4816.4816.489,516
2023-08-3116.4816.4816.4816.48647
2023-08-3016.4816.4816.4816.483,912
2023-08-2916.2716.2716.2716.2712,081
2023-08-2816.5216.5216.5216.520
2023-08-2516.5216.5216.5216.52313
2023-08-2416.6216.6216.6216.624,129
2023-08-2316.1916.1916.1916.19545
2023-08-2216.2016.2016.2016.202,273
2023-08-2116.2016.2016.2016.207,631
2023-08-1816.2016.2016.2016.202,139
2023-08-1716.2016.2016.2016.201,053
2023-08-1617.0717.0717.0717.071,084
2023-08-1517.0717.0717.0717.071,269
2023-08-1417.0717.0717.0717.07758
2023-08-1117.0717.0717.0717.071,411
2023-08-1017.6317.6317.6317.63986
2023-08-0917.6317.6317.6317.631,828
2023-08-0817.6317.6317.6317.6313,612
2023-08-0717.6317.6317.6317.635,429
2023-08-0417.6317.6317.6317.635,843
2023-08-0317.0117.0117.0117.01603
2023-08-0217.0817.0817.0817.086,993
2023-08-0117.0017.0017.0017.001,289
2023-07-3116.6616.6616.6616.663,280
2023-07-2816.6616.6616.6616.66896
2023-07-2716.6616.6616.6616.661,004
2023-07-2616.6616.6616.6616.66858
2023-07-2516.6316.6316.6316.632,195
2023-07-2416.3216.3216.3216.32580
2023-07-2116.3216.3216.3216.32249
2023-07-2016.6916.6916.6916.69833
2023-07-1916.6916.6916.6916.692,552
2023-07-1816.1716.1716.1716.17995
2023-07-1716.1716.1716.1716.174,169
2023-07-1415.9415.9415.9415.941,235
2023-07-1315.4715.4715.4715.47285
2023-07-1215.4715.4715.4715.472,591
2023-07-1115.4715.4715.4715.472,802
2023-07-1015.3215.3215.3215.322,719
2023-07-0715.0215.0215.0215.021,281
2023-07-0614.7514.7514.7514.755,732
2023-07-0514.9214.9214.9214.922,322
2023-07-0414.9214.9214.9214.920
2023-07-0314.9214.9214.9214.922,838
2023-06-3014.8914.8914.8914.892,974
2023-06-2914.5214.5214.5214.521,493
2023-06-2814.5214.5214.5214.5219,629
2023-06-2714.2714.2714.2714.272,730
2023-06-2614.7814.7814.7814.784,727
2023-06-2314.7814.7814.7814.782,197
2023-06-2214.7814.7814.7814.78553
2023-06-2114.7814.7814.7814.78637
2023-06-2014.7814.7814.7814.782,128
2023-06-1914.8614.8614.8614.860
2023-06-1614.8614.8614.8614.86429
2023-06-1514.8614.8614.8614.862,243
2023-06-1414.8614.8614.8614.86894
2023-06-1314.8614.8614.8614.861,911
2023-06-1214.9914.9914.9914.99775
2023-06-0914.9014.9014.9014.90555
2023-06-0814.9014.9014.9014.901,283
2023-06-0715.0315.0315.0315.032,749
2023-06-0614.6514.6514.6514.651,115
2023-06-0514.6514.6514.6514.651,435
2023-06-0214.5614.5614.5614.561,287
2023-06-0114.5614.5614.5614.56471
2023-05-3114.5614.5614.5614.564,459
2023-05-3014.5614.5614.5614.563,316
2023-05-2913.9613.9613.9613.960
2023-05-2613.9613.9613.9613.961,101
2023-05-2513.9013.9013.9013.902,826
2023-05-2414.0614.0614.0614.06806
2023-05-2314.0614.0614.0614.061,445
2023-05-2213.8213.8213.8213.821,155
2023-05-1913.8213.8213.8213.823,971
2023-05-1813.4113.4113.4113.411,912
2023-05-1713.2513.2513.2513.251,482
2023-05-1613.2513.2513.2513.25766
2023-05-1513.1413.1413.1413.1411,920
2023-05-1213.5313.5313.5313.532,483
2023-05-1113.4013.4013.4013.40613
2023-05-1013.4013.4013.4013.401,699
2023-05-0913.5613.5613.5613.56853
2023-05-0812.8512.8512.8512.850
2023-05-0512.8512.8512.8512.857,388
2023-05-0412.8512.8512.8512.853,776
2023-05-0312.8512.8512.8512.852,821
2023-05-0212.7812.7812.7812.786,232
2023-05-0113.2113.2113.2113.210
2023-04-2813.2113.2113.2113.212,810
2023-04-2712.8812.8812.8812.88706
2023-04-2612.8812.8812.8812.88500
2023-04-2512.9812.9812.9812.981,186
2023-04-2412.9412.9412.9412.944,119
2023-04-2112.8912.8912.8912.893,207
2023-04-2012.7612.7612.7612.763,559
2023-04-1912.7612.7612.7612.762,469
2023-04-1812.7612.7612.7612.763,236
2023-04-1712.8812.8812.8812.88310
2023-04-1412.5912.5912.5912.593,431
2023-04-1312.3712.3712.3712.375,199
2023-04-1212.3712.3712.3712.371,265
2023-04-1112.3412.3412.3412.3413,599
2023-04-1012.6912.6912.6912.690
2023-04-0712.6912.6912.6912.690
2023-04-0612.6912.6912.6912.69873
2023-04-0512.6512.6512.6512.65898
2023-04-0412.9412.9412.9412.945,315
2023-04-0312.9412.9412.9412.944,487
2023-03-3112.9412.9412.9412.944,178
2023-03-3012.9412.9412.9412.941,376
2023-03-2913.0413.0413.0413.041,914
2023-03-2812.9612.9612.9612.96386
2023-03-2712.5012.5012.5012.50715
2023-03-2412.5012.5012.5012.502,847
2023-03-2312.5012.5012.5012.501,788
2023-03-2212.5012.5012.5012.501,104
2023-03-2112.0712.0712.0712.074,847
2023-03-2012.0712.0712.0712.071,837
2023-03-1711.8211.8211.8211.823,915
2023-03-1611.8511.8511.8511.853,952
2023-03-1512.0312.0312.0312.033,785
2023-03-1412.2812.2812.2812.285,393
2023-03-1313.0913.0913.0913.0916,041
2023-03-1013.0913.0913.0913.095,827
2023-03-0915.2715.2715.2715.276,758
2023-03-0815.2715.2715.2715.271,325
2023-03-0715.5215.5215.5215.52977
2023-03-0615.5715.5715.5715.574,482
2023-03-0315.3815.3815.3815.384,941
2023-03-0215.3815.3815.3815.382,953
2023-03-0115.3815.3815.3815.382,765
2023-02-2815.7315.7315.7315.732,789
2023-02-2715.9715.9715.9715.975,933
2023-02-2415.7715.7715.7715.772,536
2023-02-2315.8515.8515.8515.85804
2023-02-2215.7515.7515.7515.751,395
2023-02-2115.5915.5915.5915.592,309
2023-02-2015.8215.8215.8215.820
2023-02-1715.8215.8215.8215.822,180
2023-02-1615.0415.0415.0415.04962
2023-02-1515.2615.2615.2615.26307
2023-02-1415.2015.2015.2015.20770
2023-02-1314.1514.1514.1514.154,554
2023-02-1014.2514.2514.2514.253,631
2023-02-0914.2514.2514.2514.2533
2023-02-0814.2514.2514.2514.257,922
2023-02-0714.2514.2514.2514.2538
2023-02-0614.2514.2514.2514.254,740
2023-02-0314.2514.2514.2514.25260
2023-02-0214.2514.2514.2514.25620
2023-02-0114.2514.2514.2514.25583
2023-01-3114.2514.2514.2514.25189
2023-01-3014.5914.5914.5914.59263
2023-01-2714.4614.4614.4614.461,208
2023-01-2614.3814.3814.3814.38717
2023-01-2514.3814.3814.3814.3880
2023-01-2414.3814.3814.3814.38261
2023-01-2313.6313.6313.6313.63250
2023-01-2013.6313.6313.6313.63177
2023-01-1913.6313.6313.6313.630
2023-01-1813.6313.6313.6313.63183
2023-01-1713.6313.6313.6313.63674
2023-01-1613.5213.5213.5213.520
2023-01-1313.5213.5213.5213.520
2023-01-1213.5213.5213.5213.52500
2023-01-1113.6313.6313.6313.635
2023-01-1013.6313.6313.6313.630
2023-01-0913.5913.5913.5913.591,120
2023-01-0613.4413.4413.4413.441,007
2023-01-0513.6213.6213.6213.621,079
2023-01-0413.2613.2613.2613.26270
2023-01-0313.2613.2613.2613.26473
2023-01-0212.9412.9412.9412.940
2022-12-3012.9412.9412.9412.940
2022-12-2912.9412.9412.9412.9475
2022-12-2812.9412.9412.9412.9452
2022-12-2713.0713.0713.0713.070
2022-12-2613.0713.0713.0713.070
2022-12-2313.0713.0713.0713.0750
2022-12-2213.0713.0713.0713.070
2022-12-2113.0713.0713.0713.07150
2022-12-2013.0813.0813.0813.08858
2022-12-1913.5913.5913.5913.591,712
2022-12-1613.5913.5913.5913.59575
2022-12-1513.5913.5913.5913.5916
2022-12-1413.6513.6513.6513.651,159
2022-12-1313.7213.7213.7213.72780
2022-12-1213.4713.4713.4713.4721
2022-12-0913.4713.4713.4713.476
2022-12-0813.4713.4713.4713.47150
2022-12-0713.4713.4713.4713.47305
2022-12-0613.6513.6513.6513.65745
2022-12-0514.0614.0614.0614.06475
2022-12-0214.0614.0614.0614.061,449
2022-12-0114.0814.0814.0814.08279
2022-11-3014.0814.0814.0814.0822
2022-11-2914.0814.0814.0814.08393
2022-11-2814.1314.1314.1314.13666
2022-11-2514.4614.4614.4614.46771
2022-11-2414.3714.3714.3714.370
2022-11-2314.3314.3314.3314.3331
2022-11-2214.1014.1014.1014.101,284
2022-11-2114.1014.1014.1014.10277
2022-11-1814.1014.1014.1014.10105
2022-11-1714.1014.1014.1014.100
2022-11-1614.1014.1014.1014.10100
2022-11-1514.1014.1014.1014.10645
2022-11-1413.9513.9513.9513.95330
2022-11-1113.9513.9513.9513.953,559
2022-11-1014.3514.3514.3514.35103
2022-11-0914.2914.2914.2914.291,681
2022-11-0814.7514.7514.7514.751,259
2022-11-0714.7114.7114.7114.711,559
2022-11-0414.8714.8714.8714.871,612
2022-11-0314.9914.9914.9914.99307
2022-11-0214.3114.3114.3114.311,002
2022-11-0114.6014.6014.6014.60339
2022-10-3114.4714.4714.4714.473,653
2022-10-2814.2014.2014.2014.2050
2022-10-2714.2014.2014.2014.200
2022-10-2613.6413.6413.6413.64160
2022-10-2513.6413.6413.6413.64726
2022-10-2413.3413.3413.3413.34395
2022-10-2113.3413.3413.3413.340
2022-10-2013.3413.3413.3413.34400
2022-10-1913.7713.7713.7713.771,041
2022-10-1813.4113.4113.4113.411,137
2022-10-1712.7312.7312.7312.73411
2022-10-1412.7012.7012.7012.7015
2022-10-1312.4512.4512.4512.45903
2022-10-1212.4512.4512.4512.45254
2022-10-1112.4512.4512.4512.4522
2022-10-1012.4512.4512.4512.4529
2022-10-0712.4512.4512.4512.4592
2022-10-0612.4512.4512.4512.45200
2022-10-0512.4512.4512.4512.4560
2022-10-0412.1812.1812.1812.181,372
2022-10-0311.6911.6911.6911.69578
2022-09-3011.8311.8311.8311.83285
2022-09-2912.1012.1012.1012.10585
2022-09-2812.1012.1012.1012.102,875
2022-09-2712.1012.1012.1012.10250
2022-09-2612.1012.1012.1012.10408
2022-09-2313.1913.1913.1913.191,011
2022-09-2213.6013.6013.6013.60200
2022-09-2113.6013.6013.6013.60612
2022-09-2014.0014.0014.0014.000
2022-09-1914.0014.0014.0014.000
2022-09-1614.0014.0014.0014.00234
2022-09-1514.0014.0014.0014.001
2022-09-1413.9413.9413.9413.94118
2022-09-1314.1614.1614.1614.16401
2022-09-1214.1014.1014.1014.10203
2022-09-0913.4913.4913.4913.490
2022-09-0813.4913.4913.4913.490
2022-09-0713.4913.4913.4913.49415
2022-09-0613.6313.6313.6313.63419
2022-09-0513.6313.6313.6313.630
2022-09-0213.6313.6313.6313.631,556
2022-09-0113.5313.5313.5313.532,918
2022-08-3114.4114.4114.4114.411
2022-08-3014.4114.4114.4114.41600
2022-08-2914.7014.7014.7014.700
2022-08-2614.7014.7014.7014.701
2022-08-2514.7014.7014.7014.70600
2022-08-2414.7014.7014.7014.70200
2022-08-2314.4414.4414.4414.441
2022-08-2215.3615.3615.3615.361,017
2022-08-1915.3615.3615.3615.360
2022-08-1815.3615.3615.3615.36100
2022-08-1715.3615.3615.3615.36461
2022-08-1615.6315.6315.6315.63162
2022-08-1515.8215.8215.8215.82187
2022-08-1215.7215.7215.7215.72230
2022-08-1115.1515.1515.1515.150
2022-08-1015.1515.1515.1515.155,554
2022-08-0915.1515.1515.1515.15742
2022-08-0815.6415.6415.6415.641,349
2022-08-0515.6415.6415.6415.64950
2022-08-0415.6415.6415.6415.64796
2022-08-0315.8715.8715.8715.8730
2022-08-0216.1416.1416.1416.14456
2022-08-0114.9714.9714.9714.97145
2022-07-2914.9714.9714.9714.971,141
2022-07-2814.9714.9714.9714.971,490
2022-07-2714.9714.9714.9714.97198
2022-07-2615.0515.0515.0515.051,310
2022-07-2514.3614.3614.3614.3642
2022-07-2214.4614.4614.4614.46100
2022-07-2114.4614.4614.4614.4670
2022-07-2014.4614.4614.4614.46263
2022-07-1914.1714.1714.1714.171,418
2022-07-1813.5713.5713.5713.57230
2022-07-1513.5713.5713.5713.57140
2022-07-1413.5713.5713.5713.57324
2022-07-1313.9213.9213.9213.92103
2022-07-1213.9213.9213.9213.921,904
2022-07-1114.2314.2314.2314.231
2022-07-0814.2114.2114.2114.2125
2022-07-0713.8913.8913.8913.89377
2022-07-0614.0514.0514.0514.051,087
2022-07-0513.8813.8813.8813.88466
2022-07-0413.6913.6913.6913.690
2022-07-0113.6913.6913.6913.69113
2022-06-3013.4813.4813.4813.4820
2022-06-2913.4613.4613.4613.461,802
2022-06-2813.9213.9213.9213.9220
2022-06-2713.9213.9213.9213.92197
2022-06-2413.3513.3513.3513.351,143
2022-06-2313.3513.3513.3513.350
2022-06-2213.3513.3513.3513.35174
2022-06-2113.0113.0113.0113.01667
2022-06-2013.0113.0113.0113.010
2022-06-1713.0113.0113.0113.012,145
2022-06-1613.1313.1313.1313.13800
2022-06-1513.1313.1313.1313.13837
2022-06-1413.1313.1313.1313.13598
2022-06-1312.9512.9512.9512.951,336
2022-06-1013.5413.5413.5413.54758
2022-06-0914.0614.0614.0614.06100
2022-06-0814.0614.0614.0614.06280
2022-06-0714.1214.1214.1214.12126
2022-06-0614.1214.1214.1214.12505
2022-06-0314.1714.1714.1714.170
2022-06-0214.1714.1714.1714.170
2022-06-0114.1714.1714.1714.17530
2022-05-3114.2414.2414.2414.24156
2022-05-3014.1314.1314.1314.130
2022-05-2714.1314.1314.1314.13278
2022-05-2613.8913.8913.8913.89310
2022-05-2514.0814.0814.0814.08288
2022-05-2413.7313.7313.7313.730
2022-05-2313.7313.7313.7313.73984
2022-05-2014.3914.3914.3914.39350
2022-05-1914.3914.3914.3914.39677
2022-05-1815.0215.0215.0215.020
2022-05-1715.0215.0215.0215.02326
2022-05-1614.9214.9214.9214.924
2022-05-1314.9214.9214.9214.920
2022-05-1216.4416.4416.4416.443,337
2022-05-1116.4416.4416.4416.44700
2022-05-1016.4416.4416.4416.441,255
2022-05-0916.2116.2116.2116.21826
2022-05-0617.0417.0417.0417.040
2022-05-0517.0417.0417.0417.043,834
2022-05-0417.0417.0417.0417.043,397
2022-05-0317.0417.0417.0417.04102
2022-05-0217.0417.0417.0417.040
2022-04-2917.0417.0417.0417.040
2022-04-2817.0417.0417.0417.04412
2022-04-2717.7417.7417.7417.7425
2022-04-2617.7417.7417.7417.740
2022-04-2517.8317.8317.8317.831,930
2022-04-2219.0919.0919.0919.09624
2022-04-2119.0919.0919.0919.09759
2022-04-2018.8818.8818.8818.881,300
2022-04-1918.7018.7018.7018.70562
2022-04-1818.3718.3718.3718.370
2022-04-1518.3718.3718.3718.370
2022-04-1418.3718.3718.3718.37100
2022-04-1318.3718.3718.3718.370
2022-04-1218.3718.3718.3718.371,246
2022-04-1118.3618.3618.3618.3693
2022-04-0818.3218.3218.3218.32717
2022-04-0718.3218.3218.3218.32100
2022-04-0618.3618.3618.3618.36980
2022-04-0518.3518.3518.3518.35110
2022-04-0418.1718.1718.1718.171,985
2022-04-0118.1918.1918.1918.191,690
2022-03-3118.1018.1018.1018.1060
2022-03-3018.1018.1018.1018.100
2022-03-2918.1018.1018.1018.1050
2022-03-2818.1718.1718.1718.17449
2022-03-2517.8617.8617.8617.86100
2022-03-2417.8617.8617.8617.86250
2022-03-2317.8017.8017.8017.80600
2022-03-2217.8017.8017.8017.80947
2022-03-2117.4017.4017.4017.401,174
2022-03-1817.4017.4017.4017.40200
2022-03-1717.4017.4017.4017.402,122
2022-03-1616.8516.8516.8516.852,390
2022-03-1516.8516.8516.8516.850
2022-03-1416.8516.8516.8516.85500
2022-03-1116.8516.8516.8516.85201
2022-03-1016.9116.9116.9116.91386
2022-03-0916.7316.7316.7316.730
2022-03-0816.8116.8116.8116.811,013
2022-03-0717.8517.8517.8517.851,400
2022-03-0417.8517.8517.8517.85293
2022-03-0318.0418.0418.0418.04747
2022-03-0217.7117.7117.7117.71497
2022-03-0117.9017.9017.9017.9012
2022-02-2817.9017.9017.9017.9012
2022-02-2517.9017.9017.9017.909,202
2022-02-2417.4417.4417.4417.441,301
2022-02-2317.9017.9017.9017.901,674
2022-02-2217.9417.9417.9417.941,378
2022-02-2118.0418.0418.0418.040
2022-02-1818.0418.0418.0418.043,003
2022-02-1717.9217.9217.9217.920
2022-02-1617.9217.9217.9217.9285
2022-02-1518.1518.1518.1518.15213
2022-02-1418.1518.1518.1518.154,825
2022-02-1118.1518.1518.1518.150
2022-02-1018.1518.1518.1518.15200
2022-02-0918.1518.1518.1518.15751
2022-02-0817.9917.9917.9917.99100
2022-02-0717.9917.9917.9917.991,006
2022-02-0417.9017.9017.9017.90318
2022-02-0317.8117.8117.8117.81678
2022-02-0217.7317.7317.7317.73252
2022-02-0117.7317.7317.7317.73513
2022-01-3116.8716.8716.8716.87300
2022-01-2816.8716.8716.8716.871,976
2022-01-2717.1817.1817.1817.181,000
2022-01-2617.1817.1817.1817.18346
2022-01-2516.8316.8316.8316.831,030
2022-01-2416.8316.8316.8316.832,811
2022-01-2117.1317.1317.1317.131,700
2022-01-2017.5217.5217.5217.52800
2022-01-1917.5217.5217.5217.52924
2022-01-1817.6617.6617.6617.664,455
2022-01-1717.6617.6617.6617.660
2022-01-1417.7517.7517.7517.757,865
2022-01-1317.5917.5917.5917.59150
2022-01-1217.5917.5917.5917.59775
2022-01-1116.7416.7416.7416.744,800
2022-01-1016.7416.7416.7416.74200
2022-01-0716.7416.7416.7416.7430
2022-01-0616.7416.7416.7416.74250
2022-01-0516.7416.7416.7416.74160
2022-01-0416.7416.7416.7416.740
2022-01-0316.7416.7416.7416.740
2021-12-3116.7416.7416.7416.740
2021-12-3016.7416.7416.7416.740
2021-12-2916.7416.7416.7416.740
2021-12-2816.0116.0116.0116.010
2021-12-2716.0116.0116.0116.010
2021-12-2416.0116.0116.0116.010
2021-12-2316.0116.0116.0116.011,010
2021-12-2216.0116.0116.0116.011,700
2021-12-2116.0116.0116.0116.01400
2021-12-2016.0116.0116.0116.011,675
2021-12-1716.0116.0116.0116.01562
2021-12-1616.4216.4216.4216.42150
2021-12-1516.4216.4216.4216.42350
2021-12-1416.4216.4216.4216.421,910
2021-12-1316.4216.4216.4216.422,005
2021-12-1016.6716.6716.6716.670
2021-12-0916.6716.6716.6716.67350
2021-12-0816.6716.6716.6716.671,199
2021-12-0716.6716.6716.6716.677
2021-12-0616.4716.4716.4716.470
2021-12-0316.4716.4716.4716.47398
2021-12-0216.6016.6016.6016.60292
2021-12-0116.6016.6016.6016.60537
2021-11-3016.6016.6016.6016.601,265
2021-11-2916.6016.6016.6016.601,982
2021-11-2617.2117.2117.2117.21690
2021-11-2517.2117.2117.2117.210
2021-11-2417.2117.2117.2117.2115
2021-11-2317.2117.2117.2117.21100
2021-11-2217.2117.2117.2117.210
2021-11-1917.2117.2117.2117.21100
2021-11-1817.2117.2117.2117.21300
2021-11-1717.2117.2117.2117.212,326
2021-11-1617.2117.2117.2117.211,012
2021-11-1517.2117.2117.2117.2117
2021-11-1217.3817.3817.3817.3815
2021-11-1117.3817.3817.3817.38610
2021-11-1017.3917.3917.3917.3965
2021-11-0917.7617.7617.7617.76305
2021-11-0817.7617.7617.7617.7653
2021-11-0517.7617.7617.7617.76450
2021-11-0417.7617.7617.7617.760
2021-11-0317.7617.7617.7617.761,924
2021-11-0218.1618.1618.1618.16148
2021-11-0118.1618.1618.1618.16825
2021-10-2917.5817.5817.5817.580
2021-10-2817.5817.5817.5817.5857
2021-10-2717.5817.5817.5817.5892
2021-10-2617.5017.5017.5017.50204
2021-10-2517.5617.5617.5617.56105
2021-10-2217.3517.3517.3517.3530
2021-10-2117.3517.3517.3517.350
2021-10-2017.3517.3517.3517.350
2021-10-1917.3517.3517.3517.350
2021-10-1817.4417.4417.4417.44282
2021-10-1517.3417.3417.3417.340
2021-10-1417.1517.1517.1517.150
2021-10-1317.1517.1517.1517.150
2021-10-1217.1517.1517.1517.150
2021-10-1117.1517.1517.1517.150
2021-10-0817.1517.1517.1517.15182
2021-10-0716.7516.7516.7516.7526
2021-10-0616.7516.7516.7516.7580
2021-10-0516.6516.6516.6516.650
2021-10-0416.6516.6516.6516.6540
2021-10-0116.6516.6516.6516.650
2021-09-3016.6516.6516.6516.652,019
2021-09-2916.6516.6516.6516.650
2021-09-2816.6516.6516.6516.650
2021-09-2716.6516.6516.6516.65581
2021-09-2416.7616.7616.7616.7625
2021-09-2316.8116.8116.8116.810
2021-09-2216.8116.8116.8116.810
2021-09-2116.8116.8116.8116.810
2021-09-2016.8116.8116.8116.81100
2021-09-1716.8416.8416.8416.8450
2021-09-1616.8416.8416.8416.840
2021-09-1516.6416.6416.6416.641,492
2021-09-1416.6416.6416.6416.64520
2021-09-1316.6416.6416.6416.64223
2021-09-1016.7816.7816.7816.78247
2021-09-0916.7316.7316.7316.73164
2021-09-0816.7016.7016.7016.700
2021-09-0716.8016.8016.8016.800
2021-09-0616.8016.8016.8016.800
2021-09-0316.8016.8016.8016.800
2021-09-0216.8016.8016.8016.8080
2021-09-0116.8016.8016.8016.80125
2021-08-3117.0717.0717.0717.070
2021-08-3017.0717.0717.0717.070
2021-08-2717.0717.0717.0717.075
2021-08-2617.0717.0717.0717.070
2021-08-2516.9416.9416.9416.943,399
2021-08-2417.0717.0717.0717.07700
2021-08-2317.0717.0717.0717.0740
2021-08-2017.0717.0717.0717.07453
2021-08-1917.0717.0717.0717.071,053
2021-08-1817.0717.0717.0717.07501
2021-08-1717.2417.2417.2417.240
2021-08-1617.2417.2417.2417.241,765
2021-08-1317.0617.0617.0617.060
2021-08-1217.0617.0617.0617.06100
2021-08-1117.0617.0617.0617.062,562
2021-08-1017.0917.0917.0917.09182
2021-08-0917.3817.3817.3817.382,600
2021-08-0617.3817.3817.3817.38100
2021-08-0517.3317.3317.3317.33174
2021-08-0417.3717.3717.3717.3725
2021-08-0317.2117.2117.2117.210
2021-08-0217.2117.2117.2117.2142
2021-07-3017.2117.2117.2117.210
2021-07-2917.2117.2117.2117.210
2021-07-2817.2117.2117.2117.210
2021-07-2717.2117.2117.2117.210
2021-07-2617.2117.2117.2117.210
2021-07-2317.2117.2117.2117.210
2021-07-2217.2117.2117.2117.210
2021-07-2117.2117.2117.2117.21700
2021-07-2017.2117.2117.2117.21421
2021-07-1917.2117.2117.2117.211,037
2021-07-1617.2117.2117.2117.211,700
2021-07-1517.2117.2117.2117.210
2021-07-1417.2117.2117.2117.2125
2021-07-1317.3317.3317.3317.33157
2021-07-1217.2317.2317.2317.23250
2021-07-0917.2317.2317.2317.239
2021-07-0817.2317.2317.2317.239
2021-07-0717.2317.2317.2317.230
2021-07-0617.2317.2317.2317.2379
2021-07-0517.2317.2317.2317.230
2021-07-0217.1217.1217.1217.12116
2021-07-0117.2417.2417.2417.24410
2021-06-3017.2417.2417.2417.240
2021-06-2917.2417.2417.2417.2481
2021-06-2817.2917.2917.2917.290
2021-06-2517.2917.2917.2917.295
2021-06-2417.2917.2917.2917.290
2021-06-2317.2917.2917.2917.290
2021-06-2217.2917.2917.2917.29181
2021-06-2117.2917.2917.2917.291,021
2021-06-1817.3817.3817.3817.38875
2021-06-1717.3817.3817.3817.381,030
2021-06-1617.3817.3817.3817.380
2021-06-1517.3817.3817.3817.38280
2021-06-1417.4517.4517.4517.45175
2021-06-1117.4517.4517.4517.45191
2021-06-1017.3117.3117.3117.310
2021-06-0917.3117.3117.3117.31900
2021-06-0817.3117.3117.3117.310
2021-06-0717.2617.2617.2617.261,847
2021-06-0417.1817.1817.1817.185
2021-06-0317.1817.1817.1817.180
2021-06-0217.1817.1817.1817.183
2021-06-0117.1817.1817.1817.18114
2021-05-2816.7316.7316.7316.73600
2021-05-2716.7316.7316.7316.730
2021-05-2616.9616.9616.9616.96109
2021-05-2516.9616.9616.9616.961,668
2021-05-2417.0917.0917.0917.090
2021-05-2117.0917.0917.0917.090
2021-05-2017.0917.0917.0917.090
2021-05-1917.0917.0917.0917.090
2021-05-1817.0917.0917.0917.0915
2021-05-1717.1017.1017.1017.10405
2021-05-1416.4416.4416.4416.44196
2021-05-1316.0616.0616.0616.06375
2021-05-1216.8016.8016.8016.8018
2021-05-1116.8016.8016.8016.805,125
2021-05-1017.4317.4317.4317.430
2021-05-0717.4317.4317.4317.43138
2021-05-0617.5017.5017.5017.500
2021-05-0517.5017.5017.5017.501,180
2021-05-0417.5017.5017.5017.502,000
2021-04-3017.1417.1417.1417.14200
2021-04-2917.1417.1417.1417.140
2021-04-2817.1417.1417.1417.140
2021-04-2717.1417.1417.1417.140
2021-04-2617.1417.1417.1417.1480
2021-04-2316.9716.9716.9716.97200
2021-04-2216.9716.9716.9716.973,024
2021-04-2116.9716.9716.9716.970
2021-04-2016.9716.9716.9716.971,868
2021-04-1916.9716.9716.9716.9727
2021-04-1616.8616.8616.8616.8640
2021-04-1516.9316.9316.9316.9380
2021-04-1416.8916.8916.8916.890
2021-04-1316.8916.8916.8916.89248
2021-04-1216.9216.9216.9216.9250
2021-04-0916.9216.9216.9216.92203
2021-04-0816.8416.8416.8416.84822
2021-04-0716.5316.5316.5316.530
2021-04-0616.5316.5316.5316.53414
2021-04-0116.1416.1416.1416.14100
2021-03-3116.1416.1416.1416.145
2021-03-3016.0716.0716.0716.0750
2021-03-2916.0716.0716.0716.0727
2021-03-2615.7215.7215.7215.7215
2021-03-2515.7215.7215.7215.72325
2021-03-2415.6215.6215.6215.621,000
2021-03-2315.9315.9315.9315.931,600
2021-03-2215.9315.9315.9315.930
2021-03-1915.9315.9315.9315.932,113
2021-03-1815.7915.7915.7915.791,175
2021-03-1716.1516.1516.1516.150
2021-03-1616.1516.1516.1516.151,350
2021-03-1516.2616.2616.2616.26450
2021-03-1216.2616.2616.2616.2612
2021-03-1116.0116.0116.0116.011,661
2021-03-1015.8515.8515.8515.85148
2021-03-0915.2615.2615.2615.260
2021-03-0815.2615.2615.2615.261,217
2021-03-0516.2416.2416.2416.24736
2021-03-0416.2416.2416.2416.24250
2021-03-0316.2416.2416.2416.240
2021-03-0216.2416.2416.2416.24228
2021-03-0116.4416.4416.4416.44125
2021-02-2615.9415.9415.9415.940
2021-02-2515.9415.9415.9415.94506
2021-02-2415.9415.9415.9415.94150
2021-02-2315.6315.6315.6315.63500
2021-02-2215.6315.6315.6315.631,034
2021-02-1915.5615.5615.5615.5620
2021-02-1815.5615.5615.5615.560
2021-02-1715.5615.5615.5615.560
2021-02-1615.5615.5615.5615.561,104
2021-02-1515.5015.5015.5015.500
2021-02-1215.5015.5015.5015.500
2021-02-1115.5015.5015.5015.5080
2021-02-1015.6215.6215.6215.62526
2021-02-0915.5815.5815.5815.58459
2021-02-0815.5815.5815.5815.580
2021-02-0515.5815.5815.5815.58251
2021-02-0414.9214.9214.9214.92170
2021-02-0314.9214.9214.9214.920
2021-02-0214.9214.9214.9214.920
2021-02-0114.7014.7014.7014.70692
2021-01-2915.0915.0915.0915.090
2021-01-2815.0915.0915.0915.090
2021-01-2715.0915.0915.0915.090
2021-01-2615.0915.0915.0915.09150
2021-01-2515.2315.2315.2315.23100
2021-01-2215.4115.4115.4115.410
2021-01-2115.4115.4115.4115.4135
2021-01-2014.6514.6514.6514.6550
2021-01-1914.6514.6514.6514.650
2021-01-1814.6514.6514.6514.650
2021-01-1514.6514.6514.6514.650
2021-01-1414.6514.6514.6514.650
2021-01-1314.6514.6514.6514.65913
2021-01-1214.4614.4614.4614.4660
2021-01-1114.4614.4614.4614.460
2021-01-0814.4614.4614.4614.460
2021-01-0714.4614.4614.4614.460
2021-01-0614.4614.4614.4614.46250
2021-01-0514.2614.2614.2614.26493
2021-01-0414.1914.1914.1914.190
2020-12-3114.1914.1914.1914.190
2020-12-3014.1914.1914.1914.190
2020-12-2914.1914.1914.1914.190
2020-12-2414.1914.1914.1914.190
2020-12-2314.1914.1914.1914.19425
2020-12-2214.1114.1114.1114.110
2020-12-2114.1114.1114.1114.110
2020-12-1814.1114.1114.1114.110
2020-12-1714.1114.1114.1114.111,144
2020-12-1614.1914.1914.1914.19166
2020-12-1514.0014.0014.0014.000
2020-12-1414.0014.0014.0014.00285
2020-12-1113.8013.8013.8013.80201
2020-12-1013.8813.8813.8813.880
2020-12-0913.8813.8813.8813.881,602
2020-12-0813.4413.4413.4413.440
2020-12-0713.4413.4413.4413.440
2020-12-0413.4413.4413.4413.440
2020-12-0313.4413.4413.4413.440
2020-12-0213.4413.4413.4413.440
2020-12-0113.4413.4413.4413.441,294
2020-11-3013.3713.3713.3713.37400
2020-11-2713.3813.3813.3813.380
2020-11-2613.3813.3813.3813.380
2020-11-2513.3813.3813.3813.3827
2020-11-2413.4513.4513.4513.4515
2020-11-2312.9512.9512.9512.950
2020-11-2012.9512.9512.9512.950
2020-11-1912.9512.9512.9512.95409
2020-11-1812.3612.3612.3612.360
2020-11-1712.3612.3612.3612.360
2020-11-1612.3612.3612.3612.367,785
2020-11-1312.3612.3612.3612.360
2020-11-1212.3612.3612.3612.361,054
2020-11-1111.7111.7111.7111.710
2020-11-1011.7111.7111.7111.710
2020-11-0911.7111.7111.7111.710
2020-11-0611.7111.7111.7111.71224
2020-11-0511.5711.5711.5711.570
2020-11-0411.5711.5711.5711.570
2020-11-0311.5711.5711.5711.57164
2020-11-0211.6211.6211.6211.62108
2020-10-3011.3411.3411.3411.340
2020-10-2911.3411.3411.3411.340
2020-10-2811.3411.3411.3411.34229
2020-10-2711.2311.2311.2311.230
2020-10-2611.2311.2311.2311.230
2020-10-2311.2311.2311.2311.230
2020-10-2211.2311.2311.2311.23454
2020-10-2111.3511.3511.3511.350
2020-10-2011.3511.3511.3511.35682
2020-10-1911.9711.9711.9711.970
2020-10-1611.9711.9711.9711.970
2020-10-1511.9711.9711.9711.970
2020-10-1411.9711.9711.9711.970
2020-10-1311.9711.9711.9711.9774
2020-10-1211.9511.9511.9511.950
2020-10-0911.9511.9511.9511.950
2020-10-0811.9511.9511.9511.950
2020-10-0711.9511.9511.9511.950
2020-10-0611.9511.9511.9511.951,074
2020-10-0511.3511.3511.3511.350
2020-10-0211.3511.3511.3511.350
2020-10-0111.3511.3511.3511.350
2020-09-3011.3511.3511.3511.350
2020-09-2911.3511.3511.3511.350
2020-09-2811.3511.3511.3511.355
2020-09-2511.1911.1911.1911.190
2020-09-2411.5811.5811.5811.580
2020-09-2311.5811.5811.5811.580
2020-09-2211.5811.5811.5811.580
2020-09-2111.5811.5811.5811.580
2020-09-1811.5811.5811.5811.5812
2020-09-1711.4211.4211.4211.420
2020-09-1611.4211.4211.4211.420
2020-09-1511.4211.4211.4211.420
2020-09-1411.4211.4211.4211.420
2020-09-1111.4211.4211.4211.42179
2020-04-037.757.757.757.750
2020-04-027.757.757.757.750
2020-04-017.757.757.757.750