Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
BHP Group Share Price
BHP Group Share History

BHP Group Share History

BHP Group Share Price history. The following table shows end-of-day data BHP historical share prices for BHP Group, 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.

BHP.L
Share PriceBHP.L
ChartsBHP.L
TradesBHP.L
HistoryCompare
BHP.LBHP.L
Share NewsBHP.L
RNSBHP.L
Accounts
Date Open High Low Close Volume
2024-04-242,401.002,403.002,357.002,364.001,297,454
2024-04-232,355.002,355.002,314.002,337.001,407,610
2024-04-222,355.002,370.002,344.002,348.001,146,875
2024-04-192,310.002,346.002,310.002,340.00959,659
2024-04-182,360.002,366.002,325.002,325.002,661,983
2024-04-172,314.002,379.002,304.002,365.002,546,113
2024-04-162,317.002,325.002,271.002,287.001,654,165
2024-04-152,389.002,403.002,376.002,383.001,140,345
2024-04-122,372.002,406.002,372.002,389.002,607,142
2024-04-112,390.002,397.002,344.002,350.002,053,607
2024-04-102,391.002,403.002,362.002,373.002,107,772
2024-04-092,350.002,386.002,347.002,369.006,647,523
2024-04-082,302.002,354.002,302.002,349.002,284,458
2024-04-052,313.002,317.002,274.002,285.001,418,573
2024-04-042,318.002,350.002,318.002,328.001,142,715
2024-04-032,327.002,333.002,310.002,321.001,820,096
2024-04-022,323.002,344.002,320.002,328.001,807,151
2024-04-012,275.002,275.002,275.002,275.000
2024-03-292,275.002,275.002,275.002,275.000
2024-03-282,286.002,286.502,264.502,275.001,350,884
2024-03-272,248.502,263.502,232.002,257.001,323,060
2024-03-262,241.002,251.002,227.502,233.501,033,494
2024-03-252,258.502,285.502,258.502,264.00930,814
2024-03-222,265.502,292.002,162.002,274.001,257,789
2024-03-212,288.502,303.502,277.502,289.501,302,327
2024-03-202,234.002,240.002,220.502,238.001,611,371
2024-03-192,233.002,240.002,211.002,227.001,219,460
2024-03-182,189.002,221.502,187.502,203.501,356,104
2024-03-152,178.502,186.002,158.002,175.002,701,495
2024-03-142,219.002,239.502,188.002,201.501,480,009
2024-03-132,172.502,231.002,166.002,224.001,777,760
2024-03-122,200.002,240.502,194.502,205.001,726,605
2024-03-112,200.002,207.002,173.502,192.502,538,568
2024-03-082,268.002,270.502,229.002,235.503,954,920
2024-03-072,275.002,298.002,255.002,274.501,615,207
2024-03-062,273.002,328.002,270.002,301.00777,722
2024-03-052,279.502,284.002,253.002,274.50742,041
2024-03-042,292.002,297.502,279.002,285.501,318,084
2024-03-012,295.002,303.002,280.002,303.003,219,303
2024-02-292,262.002,279.502,254.502,269.501,302,894
2024-02-282,248.002,261.002,241.502,244.501,342,238
2024-02-272,282.002,292.502,270.002,279.001,825,850
2024-02-262,265.002,274.502,244.502,250.002,021,217
2024-02-232,313.002,320.502,293.002,308.001,328,485
2024-02-222,316.502,329.002,295.002,300.003,211,933
2024-02-212,306.002,311.502,265.502,283.002,143,011
2024-02-202,311.502,347.002,278.502,296.005,653,106
2024-02-192,374.502,387.002,358.502,378.00719,356
2024-02-162,369.502,411.502,369.502,403.501,878,363
2024-02-152,331.002,366.002,326.502,355.001,478,212
2024-02-142,360.002,377.002,349.002,371.001,059,046
2024-02-132,391.502,398.502,339.002,349.001,704,919
2024-02-122,374.002,396.502,367.502,388.501,828,366
2024-02-092,369.002,382.002,360.502,375.002,060,886
2024-02-082,395.502,407.502,374.502,375.002,848,181
2024-02-072,392.502,398.002,376.002,383.001,534,387
2024-02-062,377.002,393.502,369.502,381.501,517,469
2024-02-052,393.002,397.002,358.002,369.502,709,681
2024-02-022,448.502,449.502,399.002,409.002,403,715
2024-02-012,421.002,436.502,413.002,421.002,778,723
2024-01-312,435.002,445.502,422.002,430.001,742,799
2024-01-302,435.002,435.002,405.002,419.50926,539
2024-01-292,424.002,440.002,417.002,426.001,160,882
2024-01-262,413.002,429.502,381.002,415.502,554,338
2024-01-252,464.002,472.002,411.502,423.001,653,853
2024-01-242,464.002,472.502,439.002,446.501,490,269
2024-01-232,400.502,449.002,390.502,410.001,885,940
2024-01-222,371.002,371.002,342.502,363.502,214,664
2024-01-192,383.002,385.502,354.502,360.001,303,199
2024-01-182,374.502,384.002,355.502,365.503,077,340
2024-01-172,393.502,400.002,371.002,383.001,654,022
2024-01-162,434.002,462.502,411.502,427.504,287,675
2024-01-152,463.502,469.002,443.002,455.001,159,327
2024-01-122,491.002,502.502,471.002,485.001,558,582
2024-01-112,519.002,541.502,462.002,481.501,814,865
2024-01-102,532.002,532.002,478.002,508.001,904,916
2024-01-092,556.002,568.002,532.002,543.00-469,752
2024-01-082,568.002,582.502,546.502,573.501,394,986
2024-01-052,585.002,608.502,561.502,599.002,116,757
2024-01-042,642.502,655.002,608.502,626.501,088,463
2024-01-032,661.502,669.502,625.002,646.001,206,464
2024-01-022,705.002,707.002,683.502,700.00661,029
2024-01-012,689.502,689.502,689.502,689.500
2023-12-292,701.002,701.002,684.502,689.50619,009
2023-12-282,705.002,707.002,679.002,698.00851,397
2023-12-272,682.502,691.502,665.002,674.001,047,820
2023-12-262,659.502,659.502,659.502,659.500
2023-12-252,659.502,659.502,659.502,659.500
2023-12-222,643.002,682.502,640.002,659.50400,161
2023-12-212,660.002,673.502,639.502,665.001,850,952
2023-12-202,639.002,650.502,627.502,637.001,697,071
2023-12-192,617.002,643.002,609.002,642.001,136,001
2023-12-182,594.002,624.002,592.002,611.001,233,108
2023-12-152,596.002,610.002,545.002,584.001,510,077
2023-12-142,548.502,590.002,548.002,559.001,669,785
2023-12-132,494.002,497.502,466.002,486.00853,240
2023-12-122,498.502,516.002,468.002,475.00960,705
2023-12-112,480.002,488.502,440.502,465.005,798,518
2023-12-082,496.002,519.502,473.002,493.001,018,336
2023-12-072,475.502,502.502,462.002,485.001,066,504
2023-12-062,470.002,484.502,461.002,461.001,573,679
2023-12-052,411.502,426.002,404.002,417.001,397,570
2023-12-042,450.002,459.002,426.502,434.001,296,486
2023-12-012,423.502,492.502,423.502,474.501,252,133
2023-11-302,413.502,429.502,395.502,404.001,258,302
2023-11-292,416.502,450.002,391.002,394.501,124,119
2023-11-282,417.002,428.002,400.502,426.501,301,166
2023-11-272,419.002,451.002,419.002,437.00492,543
2023-11-242,466.002,471.502,452.502,460.50814,849
2023-11-232,485.502,486.502,468.002,469.00480,223
2023-11-222,492.502,507.502,479.002,480.001,068,265
2023-11-212,483.502,498.002,469.502,489.00858,623
2023-11-202,448.502,465.002,443.002,459.001,122,900
2023-11-172,433.002,464.502,425.002,442.00900,422
2023-11-162,448.502,456.002,414.002,424.50922,027
2023-11-152,456.002,472.002,428.002,440.001,208,017
2023-11-142,396.502,441.002,363.502,422.501,826,051
2023-11-132,381.002,397.002,372.502,380.50664,472
2023-11-102,359.002,361.002,337.002,361.00936,435
2023-11-092,338.002,377.002,327.502,370.501,726,757
2023-11-082,335.002,344.502,319.502,325.001,483,135
2023-11-072,386.002,386.002,324.002,338.501,862,785
2023-11-062,385.002,402.002,377.002,380.501,019,344
2023-11-032,409.502,416.502,379.002,389.00681,432
2023-11-022,393.002,431.002,385.002,409.003,396,572
2023-11-012,344.002,381.502,329.502,361.50636,080
2023-10-312,336.002,355.002,318.502,338.001,717,550
2023-10-302,366.002,396.502,366.002,358.501,901,666
2023-10-272,356.502,380.002,348.002,358.501,094,306
2023-10-262,323.002,351.502,321.002,338.001,004,738
2023-10-252,329.002,357.002,317.502,353.001,987,744
2023-10-242,272.502,309.502,255.502,301.501,517,967
2023-10-232,250.002,261.002,226.002,252.50853,054
2023-10-202,300.002,301.002,254.502,266.001,925,672
2023-10-192,346.502,346.502,319.502,320.00886,259
2023-10-182,380.002,385.002,342.002,348.001,807,207
2023-10-172,368.502,388.002,342.502,379.001,090,150
2023-10-162,352.002,387.502,337.502,378.001,009,561
2023-10-132,350.002,353.002,326.002,330.00761,753
2023-10-122,346.002,359.002,319.002,321.50726,852
2023-10-112,334.502,352.002,318.002,323.501,087,859
2023-10-102,297.002,358.502,294.002,330.001,847,076
2023-10-092,310.502,312.002,274.002,286.501,205,148
2023-10-062,293.002,317.502,275.002,315.00636,432
2023-10-052,264.502,282.002,250.502,268.50977,233
2023-10-042,278.002,295.502,250.502,261.501,671,091
2023-10-032,287.002,306.502,271.502,279.501,126,827
2023-10-022,351.502,362.002,289.002,310.001,585,868
2023-09-292,354.002,368.002,339.502,339.501,053,270
2023-09-282,304.502,342.502,301.002,340.001,912,222
2023-09-272,286.002,313.502,285.002,298.001,511,496
2023-09-262,268.502,291.502,267.002,283.501,568,911
2023-09-252,287.502,304.002,257.502,301.501,435,614
2023-09-222,310.002,355.002,305.502,334.001,687,866
2023-09-212,280.002,304.502,245.002,277.001,379,050
2023-09-202,328.002,360.002,324.502,354.001,087,726
2023-09-192,348.502,361.502,331.002,340.502,379,289
2023-09-182,368.502,389.502,353.002,361.50653,819
2023-09-152,380.002,408.502,372.502,382.002,822,426
2023-09-142,287.002,372.002,278.502,361.003,774,621
2023-09-132,265.502,265.502,244.002,255.001,386,029
2023-09-122,262.002,285.002,258.002,265.501,320,099
2023-09-112,239.502,276.002,239.002,256.001,908,184
2023-09-082,212.502,215.502,184.002,207.001,965,379
2023-09-072,240.002,248.002,212.502,223.002,134,178
2023-09-062,333.002,343.502,321.502,330.00843,491
2023-09-052,325.002,353.502,322.002,336.001,274,788
2023-09-042,353.002,354.502,331.002,342.50943,545
2023-09-012,275.002,321.002,275.002,304.001,444,487
2023-08-312,288.002,293.002,274.002,274.001,048,329
2023-08-302,281.002,281.502,261.502,268.001,198,778
2023-08-292,236.002,258.502,222.002,251.501,459,508
2023-08-282,186.002,186.002,186.002,186.000
2023-08-252,197.002,219.502,178.002,186.00971,774
2023-08-242,232.002,237.502,179.002,197.00991,127
2023-08-232,217.502,244.502,202.502,230.001,497,169
2023-08-222,191.002,219.502,157.002,182.502,241,616
2023-08-212,201.002,216.502,178.002,202.001,481,632
2023-08-182,191.002,203.502,176.002,187.501,510,668
2023-08-172,189.002,233.002,188.002,223.002,392,996
2023-08-162,200.002,216.002,185.502,203.002,370,740
2023-08-152,284.502,284.502,229.002,242.501,139,710
2023-08-142,289.002,309.502,256.502,277.001,123,930
2023-08-112,355.002,366.502,312.502,317.501,441,284
2023-08-102,347.502,366.002,334.502,349.50879,145
2023-08-092,341.502,358.002,332.502,338.00786,708
2023-08-082,327.002,327.002,291.502,317.50927,302
2023-08-072,350.002,368.502,323.002,346.50755,841
2023-08-042,345.002,366.002,333.002,364.50794,746
2023-08-032,329.002,359.002,302.002,358.001,539,390
2023-08-022,359.502,375.502,339.502,348.002,559,017
2023-08-012,413.002,421.502,387.502,397.501,280,497
2023-07-312,396.502,431.502,393.502,426.501,025,660
2023-07-282,398.002,423.002,389.002,401.001,377,312
2023-07-272,408.002,479.502,408.002,438.002,018,999
2023-07-262,462.502,463.502,441.502,444.501,653,148
2023-07-252,455.502,509.502,447.002,491.002,754,198
2023-07-242,328.502,396.502,319.002,396.501,094,696
2023-07-212,368.502,378.002,346.502,351.00910,434
2023-07-202,374.002,402.502,371.502,382.001,453,918
2023-07-192,322.502,359.002,322.502,350.001,006,436
2023-07-182,328.002,357.002,316.002,340.501,734,562
2023-07-172,338.002,347.002,316.502,324.00838,778
2023-07-142,382.502,404.002,367.002,371.001,215,401
2023-07-132,352.002,376.002,340.002,367.501,163,148
2023-07-122,279.002,345.002,271.002,333.001,963,358
2023-07-112,255.002,262.502,238.002,255.001,346,304
2023-07-102,223.002,247.002,215.502,232.00757,701
2023-07-072,260.002,270.502,237.002,257.50852,471
2023-07-062,285.502,312.002,253.002,269.502,113,784
2023-07-052,355.502,368.502,344.502,350.00830,680
2023-07-042,384.002,384.002,365.502,374.00985,714
2023-07-032,384.002,395.002,359.502,389.001,179,868
2023-06-302,361.502,362.502,333.002,340.001,065,930
2023-06-292,354.502,354.502,330.002,351.00907,928
2023-06-282,368.002,368.002,336.502,354.501,584,041
2023-06-272,370.002,386.002,338.502,355.001,290,015
2023-06-262,338.502,342.502,310.502,329.50733,847
2023-06-232,355.002,365.002,307.002,327.001,206,816
2023-06-222,385.002,394.002,366.502,392.001,565,501
2023-06-212,438.502,438.502,399.002,419.002,084,373
2023-06-202,470.002,485.502,433.502,437.002,056,101
2023-06-192,456.002,480.002,444.002,462.50594,471
2023-06-162,496.502,507.502,471.002,481.001,144,896
2023-06-152,481.002,505.002,458.502,505.00746,399
2023-06-142,456.002,511.502,441.502,481.001,746,877
2023-06-132,390.502,442.002,385.002,428.501,443,581
2023-06-122,347.002,376.502,343.002,370.501,101,642
2023-06-092,381.002,405.002,376.502,380.00959,957
2023-06-082,355.002,396.002,355.002,379.001,362,428
2023-06-072,346.502,376.502,331.502,360.00832,876
2023-06-062,338.002,363.502,313.502,346.001,903,866
2023-06-052,347.002,349.502,316.502,338.001,403,031
2023-06-022,297.002,355.002,289.002,346.002,472,407
2023-06-012,216.502,252.502,209.502,243.001,524,936
2023-05-312,210.002,238.502,199.002,210.502,948,172
2023-05-302,294.002,309.002,239.502,249.001,367,794
2023-05-292,287.002,287.002,287.002,287.000
2023-05-262,262.502,300.502,258.502,287.001,700,783
2023-05-252,241.502,255.002,207.002,220.001,477,564
2023-05-242,276.002,276.002,236.502,255.002,650,328
2023-05-232,332.002,345.002,321.002,324.50917,249
2023-05-222,345.502,355.002,333.502,352.001,466,477
2023-05-192,345.002,380.002,345.002,352.50654,192
2023-05-182,353.502,369.502,320.002,355.00850,069
2023-05-172,334.002,374.002,334.002,357.001,229,070
2023-05-162,352.002,372.002,339.502,351.50973,678
2023-05-152,348.002,375.002,348.002,364.501,789,785
2023-05-122,321.502,348.002,305.002,334.001,810,030
2023-05-112,332.002,347.502,281.502,312.507,252,886
2023-05-102,380.002,409.002,347.002,355.002,176,449
2023-05-092,400.002,442.502,372.002,401.001,928,276
2023-05-082,393.002,393.002,393.002,393.000
2023-05-052,358.502,400.002,340.502,393.001,618,441
2023-05-042,326.502,351.002,298.502,301.501,489,194
2023-05-032,319.002,349.002,305.002,325.501,543,465
2023-05-022,347.502,348.502,293.002,303.501,916,029
2023-05-012,338.002,338.002,338.002,338.000
2023-04-282,344.002,352.002,309.502,338.001,409,125
2023-04-272,341.502,363.502,333.002,352.501,979,151
2023-04-262,330.002,357.502,311.002,345.503,239,691
2023-04-252,347.002,348.502,294.502,314.502,134,480
2023-04-242,352.002,375.502,326.002,363.501,593,610
2023-04-212,411.002,417.002,344.002,355.003,378,356
2023-04-202,472.002,485.002,449.502,468.501,895,820
2023-04-192,544.502,550.502,504.502,520.001,290,905
2023-04-182,521.002,548.002,516.502,539.501,338,692
2023-04-172,512.502,527.502,493.502,506.001,741,955
2023-04-142,507.002,511.502,462.002,467.501,096,923
2023-04-132,493.002,498.502,454.502,494.501,489,748
2023-04-122,497.002,530.002,495.002,501.501,816,721
2023-04-112,487.002,528.002,465.002,518.502,090,325
2023-04-102,415.002,415.002,415.002,415.000
2023-04-072,415.002,415.002,415.002,415.000
2023-04-062,423.002,447.502,402.502,415.001,359,782
2023-04-052,435.502,437.502,404.502,412.501,926,194
2023-04-042,515.002,536.002,419.502,430.003,310,892
2023-04-032,566.002,569.502,512.502,519.502,464,838
2023-03-312,556.002,569.002,535.002,559.502,040,831
2023-03-302,490.002,554.002,490.002,526.502,789,703
2023-03-292,433.502,464.502,433.502,457.001,541,883
2023-03-282,414.502,425.002,398.502,410.501,382,348
2023-03-272,387.002,387.502,351.502,361.501,328,445
2023-03-242,381.502,381.502,328.002,372.001,743,211
2023-03-232,380.002,388.002,346.502,361.501,230,635
2023-03-222,376.002,391.002,345.502,371.501,968,604
2023-03-212,387.002,437.502,369.502,378.501,562,915
2023-03-202,337.002,399.002,335.002,387.001,699,936
2023-03-172,401.502,425.002,346.502,357.503,742,849
2023-03-162,396.502,412.002,336.002,355.002,698,772
2023-03-152,491.002,502.502,375.502,388.002,952,070
2023-03-142,472.002,512.502,455.502,508.003,366,774
2023-03-132,524.002,531.002,445.002,498.002,201,241
2023-03-102,499.002,537.002,488.002,531.502,331,737
2023-03-092,595.002,601.002,546.502,561.501,693,971
2023-03-082,635.002,680.002,631.502,668.501,589,354
2023-03-072,663.002,668.502,619.002,635.003,169,762
2023-03-062,700.502,709.502,654.502,667.001,992,015
2023-03-032,716.002,745.002,716.002,733.002,031,873
2023-03-022,673.002,687.002,645.502,686.003,303,040
2023-03-012,608.502,678.002,601.502,626.502,511,753
2023-02-282,509.002,537.002,501.002,527.501,797,161
2023-02-272,488.002,535.502,484.002,511.501,674,416
2023-02-242,600.002,600.002,503.502,512.003,765,310
2023-02-232,645.002,650.502,598.502,603.001,999,719
2023-02-222,700.502,702.002,621.002,658.002,578,155
2023-02-212,779.002,803.002,745.502,751.003,817,740
2023-02-202,764.002,862.002,764.002,855.001,765,841
2023-02-172,754.502,783.002,752.502,768.002,445,560
2023-02-162,775.002,799.002,759.502,791.003,806,436
2023-02-152,723.502,752.502,704.002,752.001,993,312
2023-02-142,735.502,756.502,720.502,731.501,480,432
2023-02-132,751.002,751.002,707.502,730.002,331,406
2023-02-102,749.002,785.002,709.002,721.502,319,252
2023-02-092,761.502,802.002,760.502,769.501,507,387
2023-02-082,782.502,784.002,744.502,752.001,774,264
2023-02-072,769.502,769.502,724.502,747.501,777,554
2023-02-062,776.002,780.502,714.002,737.502,070,683
2023-02-032,756.002,800.502,752.002,780.502,512,376
2023-02-022,788.002,802.502,726.502,751.502,931,901
2023-02-012,838.002,845.002,773.502,791.002,040,458
2023-01-312,817.002,836.002,772.502,826.001,821,175
2023-01-302,822.002,830.502,795.002,818.502,148,085
2023-01-272,858.002,872.002,800.002,826.001,589,946
2023-01-262,840.502,880.502,834.502,855.003,717,581
2023-01-252,821.502,845.002,802.502,840.501,588,512
2023-01-242,825.002,825.002,772.502,803.002,358,974
2023-01-232,775.002,810.002,765.502,797.001,308,005
2023-01-202,800.502,806.502,735.002,774.002,845,900
2023-01-192,747.002,777.502,740.502,750.002,014,315
2023-01-182,795.502,820.002,772.002,804.502,259,696
2023-01-172,786.002,799.502,765.002,775.501,313,939
2023-01-162,801.002,811.002,750.002,765.001,489,923
2023-01-132,820.002,849.002,791.002,813.501,067,615
2023-01-122,799.002,808.002,758.002,800.001,839,690
2023-01-112,749.002,784.002,740.002,754.501,942,481
2023-01-102,701.002,733.002,695.502,708.501,273,774
2023-01-092,741.002,745.502,713.502,719.501,281,836
2023-01-062,695.002,729.002,688.502,722.001,977,672
2023-01-052,587.002,661.502,587.002,653.002,110,149
2023-01-042,616.002,625.002,562.502,585.501,802,614
2023-01-032,572.002,585.502,551.502,571.501,258,210
2023-01-022,570.002,570.002,570.002,570.000
2022-12-302,559.502,582.502,554.002,570.00284,870
2022-12-292,561.502,589.502,555.502,577.00861,222
2022-12-282,591.002,610.002,558.502,562.001,582,319
2022-12-272,565.502,565.502,565.502,565.500
2022-12-262,565.502,565.502,565.502,565.500
2022-12-232,545.002,581.002,545.002,565.50359,435
2022-12-222,575.002,595.002,535.002,537.501,461,978
2022-12-212,532.502,589.002,517.002,585.001,183,647
2022-12-202,484.002,543.502,471.002,534.502,013,772
2022-12-192,530.002,547.502,508.002,508.00874,875
2022-12-162,492.002,526.002,486.002,505.002,152,255
2022-12-152,515.002,538.002,496.002,524.001,217,586
2022-12-142,561.502,585.002,484.502,506.501,785,665
2022-12-132,533.002,592.002,522.502,565.501,731,651
2022-12-122,599.002,600.002,534.002,537.001,180,164
2022-12-092,608.502,653.002,592.502,634.001,198,300
2022-12-082,554.002,613.002,546.502,592.001,482,507
2022-12-072,546.502,586.502,529.502,557.501,286,178
2022-12-062,562.002,593.502,548.002,580.001,626,365
2022-12-052,595.002,619.002,574.502,582.005,811,184
2022-12-022,537.002,579.502,515.002,571.001,923,010
2022-12-012,608.502,608.502,552.502,566.002,028,911
2022-11-302,540.002,601.502,508.502,587.502,734,067
2022-11-292,500.002,550.002,495.002,528.502,311,953
2022-11-282,423.002,470.502,419.002,467.001,785,249
2022-11-252,458.502,482.002,436.002,473.501,549,666
2022-11-242,482.002,510.002,451.002,460.501,188,579
2022-11-232,472.002,481.502,439.502,443.00949,304
2022-11-222,430.002,467.002,414.002,441.502,333,375
2022-11-212,409.002,435.002,370.002,395.501,489,958
2022-11-182,472.502,487.002,443.502,454.001,305,271
2022-11-172,473.502,493.002,404.002,437.001,892,604
2022-11-162,530.002,553.002,475.002,487.001,682,988
2022-11-152,495.502,537.002,493.002,514.001,776,305
2022-11-142,500.002,519.502,470.002,496.002,715,722
2022-11-112,408.002,494.502,390.502,441.004,301,240
2022-11-102,272.002,321.502,255.002,320.001,748,082
2022-11-092,337.002,355.002,305.502,324.501,804,910
2022-11-082,270.002,329.502,267.002,316.001,703,719
2022-11-072,295.002,359.502,281.002,312.002,612,502
2022-11-042,204.002,371.002,192.502,326.006,508,891
2022-11-032,100.002,168.502,095.002,159.505,283,832
2022-11-022,181.502,197.502,116.502,146.002,026,481
2022-11-012,152.502,187.502,145.002,161.502,726,038
2022-10-312,056.002,102.002,032.002,076.502,987,034
2022-10-282,090.002,092.002,028.002,052.004,257,670
2022-10-272,193.502,202.502,130.002,158.003,483,048
2022-10-262,149.502,245.502,148.002,228.002,490,996
2022-10-252,162.002,178.002,126.502,174.502,220,840
2022-10-242,174.002,193.002,146.002,186.502,439,112
2022-10-212,135.002,201.502,106.502,200.001,943,887
2022-10-202,149.002,181.502,105.002,159.502,674,656
2022-10-192,165.002,181.502,140.002,174.001,906,232
2022-10-182,200.002,224.502,154.502,159.003,227,303
2022-10-172,172.002,205.002,168.002,190.001,369,427
2022-10-142,211.002,250.502,172.002,181.001,405,868
2022-10-132,227.002,231.002,138.002,211.001,514,402
2022-10-122,251.502,275.502,218.502,235.502,636,211
2022-10-112,259.002,305.502,233.502,268.002,394,288
2022-10-102,291.002,341.002,289.002,317.501,311,751
2022-10-072,282.502,328.502,280.502,322.501,461,578
2022-10-062,335.002,340.002,293.002,313.002,292,186
2022-10-052,284.502,328.502,280.502,319.501,848,536
2022-10-042,311.502,340.502,295.502,337.001,961,442
2022-10-032,233.002,288.502,223.502,283.001,600,901
2022-09-302,255.002,288.002,243.502,276.501,990,475
2022-09-292,276.002,330.502,242.002,289.002,187,686
2022-09-282,217.502,294.002,203.002,287.502,108,266
2022-09-272,234.002,270.002,227.502,251.001,968,492
2022-09-262,195.002,240.002,175.502,217.002,864,640
2022-09-232,249.002,263.502,195.502,222.003,034,758
2022-09-222,217.002,314.002,206.502,270.502,916,922
2022-09-212,229.502,277.002,229.502,249.501,192,571
2022-09-202,294.002,295.502,234.002,260.002,788,844
2022-09-192,237.002,237.002,237.002,237.000
2022-09-162,205.002,251.002,199.502,237.002,890,602
2022-09-152,269.502,284.502,243.502,252.501,945,159
2022-09-142,284.002,284.002,245.002,248.001,253,201
2022-09-132,324.002,365.002,286.002,301.002,203,641
2022-09-122,332.002,351.002,312.002,327.502,150,953
2022-09-092,238.002,312.502,230.502,280.002,315,172
2022-09-082,151.002,184.502,131.002,182.001,790,259
2022-09-072,129.502,161.502,091.002,120.502,291,598
2022-09-062,206.002,224.002,157.002,183.502,482,874
2022-09-052,250.502,264.002,216.002,227.505,575,268
2022-09-022,167.002,220.502,146.002,207.502,907,662
2022-09-012,200.002,209.002,143.002,153.002,853,239
2022-08-312,391.002,408.502,351.002,359.503,152,577
2022-08-302,446.002,472.502,382.002,398.503,736,268
2022-08-292,507.002,507.002,507.002,507.000
2022-08-262,523.502,553.002,503.502,507.001,877,503
2022-08-252,490.002,520.002,478.502,500.001,588,188
2022-08-242,436.002,476.002,436.002,455.003,743,981
2022-08-232,421.502,489.002,421.502,475.003,819,044
2022-08-222,420.002,429.502,380.002,428.002,803,631
2022-08-192,411.002,411.002,367.502,387.002,262,907
2022-08-182,349.002,393.002,344.002,371.501,937,054
2022-08-172,351.502,367.002,317.002,346.003,193,323
2022-08-162,342.502,374.002,305.502,360.003,765,610
2022-08-152,275.002,277.002,191.502,237.502,603,874
2022-08-122,268.502,278.502,226.002,255.001,965,359
2022-08-112,253.002,282.502,219.502,266.503,054,923
2022-08-102,202.502,244.002,192.502,244.001,200,947
2022-08-092,259.002,259.002,224.002,225.001,172,729
2022-08-082,236.002,284.002,221.502,243.001,198,412
2022-08-052,240.002,268.002,201.002,246.501,190,151
2022-08-042,176.502,300.002,170.502,205.501,607,858
2022-08-032,200.502,206.002,175.502,192.001,523,839
2022-08-022,197.502,218.002,163.502,177.501,360,869
2022-08-012,260.002,266.002,199.002,209.001,719,366
2022-07-292,198.002,256.502,194.502,248.503,007,729
2022-07-282,215.502,247.002,202.002,218.501,945,455
2022-07-272,145.002,189.502,120.502,182.502,802,186
2022-07-262,211.002,226.502,176.002,180.502,749,334
2022-07-252,143.002,201.002,143.002,179.001,699,221
2022-07-222,125.502,176.002,103.502,156.002,272,267
2022-07-212,105.502,120.502,070.502,097.002,660,573
2022-07-202,129.002,142.502,095.002,105.001,822,934
2022-07-192,077.502,122.002,077.502,115.002,091,500
2022-07-182,121.002,146.002,114.002,135.003,395,412
2022-07-152,018.002,070.501,999.802,070.503,325,872
2022-07-142,108.502,126.502,006.502,034.004,011,074
2022-07-132,107.002,133.002,074.502,108.003,198,328
2022-07-122,126.002,139.502,103.002,127.503,030,890
2022-07-112,141.002,177.002,130.002,154.002,555,958
2022-07-082,220.002,234.002,153.002,205.503,802,732
2022-07-072,219.002,300.502,200.002,248.504,026,826
2022-07-062,139.502,205.502,139.502,164.503,335,583
2022-07-052,260.502,262.502,158.002,174.005,630,284
2022-07-042,241.502,261.502,226.002,244.001,729,515
2022-07-012,242.002,275.002,193.002,224.003,616,069
2022-06-302,341.502,347.002,270.002,297.003,524,342
2022-06-292,402.002,419.002,376.502,383.003,317,740
2022-06-282,434.002,453.002,387.002,388.003,188,483
2022-06-272,328.002,363.002,313.002,351.003,937,337
2022-06-242,226.002,283.002,217.002,275.502,632,316
2022-06-232,262.002,296.502,225.502,238.004,420,001
2022-06-222,294.502,306.002,241.502,263.502,606,131
2022-06-212,341.002,361.502,315.002,354.002,502,904
2022-06-202,310.002,323.502,263.502,321.003,854,239
2022-06-172,423.002,445.002,346.502,358.503,006,061
2022-06-162,526.502,530.002,430.002,439.002,977,837
2022-06-152,510.002,564.502,474.502,541.503,594,089
2022-06-142,535.002,535.002,479.002,498.503,097,679
2022-06-132,550.002,550.502,443.002,503.005,218,975
2022-06-102,625.502,628.502,552.002,558.003,275,501
2022-06-092,650.002,690.002,629.502,632.003,354,769
2022-06-082,719.002,728.002,668.502,704.502,981,235
2022-06-072,684.502,737.502,658.002,709.503,783,249
2022-06-062,640.002,697.002,636.002,658.503,256,056
2022-06-032,550.002,550.002,550.002,550.000
2022-06-022,550.002,550.002,550.002,550.000
2022-06-012,590.002,598.002,526.502,550.004,158,019
2022-05-312,530.002,579.002,505.002,515.002,902,359
2022-05-302,545.002,565.002,519.502,544.502,193,585
2022-05-272,461.002,533.002,458.502,506.502,629,787
2022-05-262,400.002,430.502,397.502,421.002,085,583
2022-05-252,461.502,475.002,403.002,435.502,782,601
2022-05-242,669.502,732.002,658.502,721.502,342,555
2022-05-232,704.002,735.502,694.502,721.503,439,442
2022-05-202,660.002,701.502,657.502,674.003,319,173
2022-05-192,613.002,615.002,526.502,599.004,647,995
2022-05-182,637.502,642.002,577.502,585.504,290,347
2022-05-172,582.502,631.502,572.002,627.503,846,940
2022-05-162,560.002,613.002,559.502,577.002,401,095
2022-05-132,570.002,604.002,556.002,596.003,226,745
2022-05-122,518.002,549.002,485.502,535.003,275,581
2022-05-112,575.002,625.002,554.502,611.002,991,651
2022-05-102,550.002,574.002,510.502,518.504,537,464
2022-05-092,618.002,624.502,530.502,539.505,401,750
2022-05-062,664.002,676.002,614.002,657.504,451,343
2022-05-052,739.002,749.502,655.002,659.507,369,617
2022-05-042,660.002,702.002,624.502,664.502,350,871
2022-05-032,695.002,735.002,666.002,727.504,885,137
2022-05-022,725.002,725.002,725.002,725.000
2022-04-292,757.002,764.502,715.502,725.003,423,534
2022-04-282,720.002,730.002,672.502,701.503,670,038
2022-04-272,618.002,698.002,618.002,677.504,653,111
2022-04-262,593.502,600.002,511.002,573.504,583,803
2022-04-252,602.502,619.002,518.002,530.006,362,503
2022-04-222,722.002,795.002,689.002,700.505,641,384
2022-04-212,850.002,858.002,800.002,818.507,176,525
2022-04-202,964.002,968.002,861.002,889.505,309,358
2022-04-192,988.003,024.002,954.002,976.005,475,359
2022-04-182,991.002,991.002,991.002,991.000
2022-04-152,991.002,991.002,991.002,991.000
2022-04-142,971.002,994.002,947.502,991.002,075,591
2022-04-132,961.002,993.502,951.502,985.001,971,749
2022-04-122,926.002,981.502,902.002,970.004,478,413
2022-04-112,964.002,977.502,898.002,907.002,073,896
2022-04-082,978.003,013.002,978.003,001.002,090,055
2022-04-072,940.502,958.502,894.502,937.502,944,959
2022-04-062,967.002,981.502,940.002,957.002,742,742
2022-04-053,000.003,009.002,957.002,964.503,555,293
2022-04-043,001.003,011.502,973.502,999.003,806,867
2022-04-012,976.503,040.002,972.503,019.003,614,126
2022-03-312,941.002,996.502,937.002,952.005,419,164
2022-03-302,888.002,984.002,881.502,984.005,517,628
2022-03-292,887.502,925.002,795.002,858.006,358,197
2022-03-282,911.502,921.002,851.002,863.007,102,930
2022-03-252,825.002,841.002,801.502,839.504,214,301
2022-03-242,798.502,826.002,770.002,801.504,668,386
2022-03-232,705.002,746.002,699.502,740.505,544,208
2022-03-222,739.002,750.502,665.502,667.009,617,874
2022-03-212,619.002,728.002,599.502,714.005,199,271
2022-03-182,610.002,623.002,552.002,585.006,625,273
2022-03-172,513.502,574.002,495.502,574.004,877,339
2022-03-162,545.002,556.002,473.502,538.008,184,953
2022-03-152,453.002,479.002,424.002,472.509,704,133
2022-03-142,619.502,620.502,506.502,524.0010,538,738
2022-03-112,690.502,695.002,593.502,650.005,878,028
2022-03-102,659.002,680.502,638.002,678.004,507,816
2022-03-092,702.002,704.502,595.502,650.505,956,791
2022-03-082,696.002,709.502,632.002,680.008,244,905
2022-03-072,806.002,861.502,751.002,756.509,113,159
2022-03-042,737.502,745.002,657.002,696.005,832,188
2022-03-032,725.002,767.002,696.502,719.504,565,223
2022-03-022,624.002,679.502,620.502,663.007,399,911
2022-03-012,509.502,576.002,504.002,551.505,445,371
2022-02-282,495.502,538.002,488.502,520.008,866,563
2022-02-252,405.002,476.502,363.002,472.506,109,789
2022-02-242,342.002,402.002,320.502,354.506,485,500
2022-02-232,571.502,577.502,532.502,532.506,007,762
2022-02-222,516.002,576.502,504.002,541.506,907,313
2022-02-212,583.002,607.502,520.002,542.004,642,882
2022-02-182,514.002,555.502,514.002,555.005,587,197
2022-02-172,531.002,537.002,482.002,502.5011,736,255
2022-02-162,490.002,532.502,470.002,526.007,822,668
2022-02-152,505.002,527.502,449.502,478.0010,716,147
2022-02-142,533.502,556.002,499.502,517.007,335,928
2022-02-112,550.002,559.002,508.002,533.509,332,495
2022-02-102,565.002,613.002,556.502,594.508,512,118
2022-02-092,520.002,538.002,474.502,528.5010,225,033
2022-02-082,557.502,567.502,506.002,521.0011,309,402
2022-02-072,465.002,536.002,452.502,521.006,995,104
2022-02-042,440.002,460.002,420.002,420.007,681,149
2022-02-032,460.002,475.002,415.002,415.008,598,141
2022-02-022,363.002,417.502,363.002,405.004,938,885
2022-02-012,360.502,382.502,331.002,371.505,491,379
2022-01-312,426.002,426.002,341.502,347.005,944,957
2022-01-282,451.002,462.502,366.002,382.50213,502,314
2022-01-272,381.002,460.502,378.002,443.0022,911,703
2022-01-262,352.002,403.502,342.502,398.0013,340,060
2022-01-252,373.502,390.502,328.502,328.5015,392,399
2022-01-242,381.502,411.502,307.502,333.5023,557,659
2022-01-212,417.002,439.002,390.502,423.5029,449,293
2022-01-202,516.002,527.502,472.002,502.5016,393,275
2022-01-192,410.002,486.502,406.002,473.5019,978,966
2022-01-182,405.002,443.502,388.002,415.0023,381,165
2022-01-172,399.002,412.502,381.002,412.509,450,103
2022-01-142,405.502,409.002,367.502,378.5011,015,993
2022-01-132,410.002,416.502,366.002,401.5013,671,250
2022-01-122,309.002,397.502,305.502,375.009,516,975
2022-01-112,289.502,309.502,242.002,273.5023,343,804
2022-01-102,318.502,318.502,252.002,261.008,320,069
2022-01-072,280.002,310.002,275.502,305.506,717,682
2022-01-062,242.002,277.502,241.002,245.004,231,069
2022-01-052,241.002,268.502,231.502,267.006,524,091
2022-01-042,218.002,238.502,187.002,221.005,866,737
2022-01-032,199.502,199.502,199.502,199.500
2021-12-312,202.002,209.502,182.002,199.501,305,668
2021-12-302,204.002,222.502,200.502,202.002,036,002
2021-12-292,190.502,219.002,174.502,207.504,781,103
2021-12-282,179.002,179.002,179.002,179.000
2021-12-272,179.002,179.002,179.002,179.000
2021-12-242,198.502,203.502,179.002,179.00764,310
2021-12-232,184.002,206.502,172.002,206.503,648,958
2021-12-222,184.002,190.002,147.002,184.504,437,761
2021-12-212,195.002,206.502,171.502,195.508,387,009
2021-12-202,140.502,162.002,125.002,146.005,085,029
2021-12-172,195.002,207.002,169.502,179.509,439,722
2021-12-162,165.002,177.502,139.002,173.506,494,874
2021-12-152,146.502,169.502,128.502,130.007,490,373
2021-12-142,162.002,184.502,156.002,168.004,175,746
2021-12-132,173.002,183.002,126.002,126.0011,347,406
2021-12-102,131.502,160.502,123.002,128.007,773,172
2021-12-092,159.502,165.002,114.502,132.508,481,558
2021-12-082,160.502,178.002,145.502,149.0011,142,373
2021-12-072,094.002,177.502,094.002,173.507,937,803
2021-12-062,031.502,087.002,025.002,058.504,235,880
2021-12-032,110.002,115.502,022.002,041.506,622,978
2021-12-022,056.002,115.002,046.502,099.006,050,830
2021-12-012,081.502,117.502,046.002,074.507,209,950
2021-11-302,005.002,073.501,994.802,066.5014,025,557
2021-11-291,984.202,034.001,969.802,019.009,569,439
2021-11-261,934.001,969.801,923.401,962.007,373,828
2021-11-252,032.502,042.501,992.402,010.006,899,874
2021-11-242,006.002,050.502,005.502,016.008,350,715
2021-11-231,985.002,019.501,980.402,001.0010,047,855
2021-11-221,914.601,955.201,887.801,942.805,181,385
2021-11-191,901.001,917.601,875.001,884.2014,106,544
2021-11-181,877.201,883.801,853.201,868.405,337,606
2021-11-171,891.401,904.601,879.001,890.0010,831,561
2021-11-161,926.001,933.601,898.401,898.803,881,331
2021-11-151,950.001,959.801,916.801,923.403,899,830
2021-11-121,964.401,975.201,942.601,960.8010,621,311
2021-11-111,940.601,987.001,932.401,975.006,579,305
2021-11-101,880.201,915.001,878.601,901.006,622,836
2021-11-091,928.801,935.601,890.401,894.4010,848,146
2021-11-081,905.201,929.801,896.601,922.605,683,519
2021-11-051,898.601,910.801,892.201,908.603,920,096
2021-11-041,905.801,914.201,882.801,897.207,623,370
2021-11-031,894.601,905.801,872.401,881.605,353,551
2021-11-021,887.601,890.401,846.601,867.204,995,377
2021-11-011,937.601,942.801,920.601,924.004,050,640
2021-10-291,932.001,952.401,923.601,935.005,944,692
2021-10-281,940.201,970.001,935.801,957.203,683,619
2021-10-271,944.401,969.201,944.401,954.203,746,506
2021-10-262,006.002,006.001,971.801,979.804,107,218
2021-10-251,974.601,996.001,964.601,996.004,295,228
2021-10-221,943.001,976.001,933.001,941.004,320,833
2021-10-211,964.001,973.601,921.001,928.406,713,082
2021-10-201,980.802,006.501,961.202,003.006,348,863
2021-10-192,011.002,023.001,988.002,008.504,821,405
2021-10-182,000.502,020.501,971.001,987.605,218,203
2021-10-152,000.502,010.501,984.201,989.206,804,095
2021-10-141,950.202,004.001,946.601,992.009,116,822
2021-10-131,928.001,942.601,910.601,921.006,875,840
2021-10-121,944.001,964.001,931.801,950.004,763,578
2021-10-111,936.601,988.601,928.801,974.405,260,152
2021-10-081,920.201,928.601,902.401,913.009,906,998
2021-10-071,853.001,913.401,853.001,900.606,156,141
2021-10-061,853.401,855.401,819.601,835.206,184,583
2021-10-051,844.201,866.401,831.201,861.005,412,961
2021-10-041,850.201,878.201,831.001,848.605,712,270
2021-10-011,864.001,870.801,838.801,843.606,619,090
2021-09-301,889.401,905.801,872.201,888.206,282,907
2021-09-291,832.001,869.401,823.001,861.807,071,825
2021-09-281,860.001,876.201,846.401,846.805,792,795
2021-09-271,892.001,901.801,858.001,877.409,920,832
2021-09-241,890.201,890.201,861.001,867.804,084,320
2021-09-231,923.001,923.001,880.201,891.806,491,734
2021-09-221,920.001,933.001,879.801,891.607,788,690
2021-09-211,872.001,912.601,847.601,851.8010,312,106
2021-09-201,824.801,849.401,774.601,843.8012,971,691
2021-09-171,956.801,957.201,855.801,873.8022,346,671
2021-09-162,025.502,035.001,958.201,968.2015,283,667
2021-09-152,024.502,060.502,018.002,036.509,622,338
2021-09-142,040.002,060.002,017.002,026.005,900,788
2021-09-132,074.502,096.502,073.502,080.505,732,349
2021-09-102,075.002,087.502,063.002,071.503,078,746
2021-09-092,063.002,072.002,044.502,049.505,621,934
2021-09-082,114.002,116.502,075.502,084.006,564,418
2021-09-072,114.502,133.502,105.002,111.508,347,068
2021-09-062,143.502,144.502,112.502,118.002,956,421
2021-09-032,135.002,149.002,112.002,119.007,464,551
2021-09-022,123.002,132.502,086.502,107.006,784,701
2021-09-012,261.502,276.502,210.502,231.008,590,735
2021-08-312,308.002,324.002,257.002,257.5018,086,066
2021-08-302,280.002,280.002,280.002,280.000
2021-08-272,245.002,290.002,229.002,280.003,489,578
2021-08-262,238.002,253.002,228.002,232.005,489,746
2021-08-252,261.002,276.002,248.502,266.5010,670,024
2021-08-242,245.502,249.002,210.502,236.0010,745,426
2021-08-232,200.502,219.502,191.002,207.508,934,964
2021-08-202,181.002,198.002,159.002,183.508,842,311
2021-08-192,155.002,180.002,111.002,163.509,004,173
2021-08-182,335.002,361.002,197.502,218.0014,628,405
2021-08-172,470.002,504.502,348.502,358.0017,982,374
2021-08-162,301.002,332.002,253.002,280.506,793,531
2021-08-132,308.002,322.502,299.502,322.502,200,976
2021-08-122,334.502,334.502,282.002,288.505,889,080
2021-08-112,319.502,338.002,298.502,321.504,513,610
2021-08-102,281.002,315.502,260.502,311.004,735,812
2021-08-092,266.002,295.002,254.502,291.002,235,653
2021-08-062,266.502,297.002,264.002,282.003,766,305
2021-08-052,341.502,350.002,270.502,280.008,315,928
2021-08-042,385.002,394.002,358.502,368.004,436,679
2021-08-032,331.002,368.002,321.502,365.002,964,203
2021-08-022,342.002,373.002,340.002,349.002,929,274
2021-07-302,335.002,346.002,303.002,324.004,089,969
2021-07-292,336.502,384.502,333.502,370.003,944,272
2021-07-282,280.502,327.502,253.502,323.504,182,399
2021-07-272,327.002,327.002,283.502,316.504,806,306
2021-07-262,258.502,330.502,253.502,328.003,889,780
2021-07-232,246.002,268.002,238.002,258.002,540,607
2021-07-222,247.502,266.002,218.502,229.003,093,157
2021-07-212,188.002,259.502,182.002,247.505,563,919
2021-07-202,144.002,211.002,144.002,188.006,967,937
2021-07-192,193.502,196.002,126.002,147.009,569,380
2021-07-162,275.502,278.002,203.002,218.004,145,096
2021-07-152,261.002,274.502,216.502,252.505,940,675
2021-07-142,243.002,270.502,236.002,249.502,650,290
2021-07-132,260.002,283.002,230.502,246.503,806,206
2021-07-122,255.002,263.502,217.502,256.502,657,005
2021-07-092,177.502,266.502,174.502,262.004,937,205
2021-07-082,195.502,199.502,136.502,168.005,380,180
2021-07-072,166.502,206.002,166.502,201.505,397,768
2021-07-062,189.502,207.502,127.502,133.504,637,395
2021-07-052,175.002,195.002,153.002,182.503,133,930
2021-07-022,149.002,165.002,132.002,152.002,752,532
2021-07-012,136.502,179.002,136.502,143.003,798,211
2021-06-302,152.002,167.002,117.002,130.003,403,373
2021-06-292,144.002,172.502,111.502,152.003,013,817
2021-06-282,154.502,177.002,144.002,144.003,608,483
2021-06-252,125.502,161.002,109.502,160.003,746,594
2021-06-242,091.002,118.502,076.502,115.004,958,348
2021-06-232,100.002,125.002,072.502,082.504,668,307
2021-06-222,049.002,066.502,024.502,064.504,094,557
2021-06-212,002.502,045.001,980.002,038.505,252,127
2021-06-182,037.502,056.002,010.502,014.0011,696,995
2021-06-172,101.002,107.502,056.002,059.509,159,275
2021-06-162,134.002,140.502,097.502,129.005,304,433
2021-06-152,160.002,176.002,121.502,131.005,920,954
2021-06-142,149.502,180.502,105.002,152.009,298,237
2021-06-112,166.002,180.502,153.002,163.005,463,042
2021-06-102,160.502,161.002,127.502,134.005,812,930
2021-06-092,167.502,176.002,118.502,131.007,369,478
2021-06-082,145.002,185.002,141.002,176.005,723,846
2021-06-072,184.002,186.502,144.502,145.002,929,621
2021-06-042,166.502,176.502,151.002,170.005,168,869
2021-06-032,203.002,208.002,143.502,150.502,621,716
2021-06-022,199.002,213.502,176.502,193.003,735,011
2021-06-012,173.002,217.002,160.002,199.009,269,467
2021-05-282,139.502,149.502,116.502,123.003,655,873
2021-05-272,107.002,162.002,101.502,135.008,709,003
2021-05-262,060.502,082.502,051.502,081.503,193,151
2021-05-252,124.002,133.002,067.002,069.004,323,921
2021-05-242,106.502,122.002,087.002,102.502,746,108
2021-05-212,125.002,143.002,104.002,116.504,558,351
2021-05-202,144.002,155.002,094.002,125.505,958,765
2021-05-192,182.502,197.502,129.002,138.005,842,245
2021-05-182,293.502,331.502,234.502,240.503,707,070
2021-05-172,230.002,253.502,185.002,246.004,781,559
2021-05-142,248.002,251.502,197.502,222.504,665,039
2021-05-132,293.002,299.502,228.502,251.506,027,893
2021-05-122,345.502,363.002,297.002,344.504,381,136
2021-05-112,342.502,347.002,290.002,329.506,821,370
2021-05-102,400.502,418.502,363.002,375.507,279,425
2021-05-072,330.502,362.002,312.502,337.507,138,557
2021-05-062,316.002,333.502,286.502,314.005,655,191
2021-05-052,233.502,306.002,230.502,306.005,302,650
2021-05-042,209.502,243.002,190.002,196.505,936,413
2021-04-302,206.002,217.002,183.502,184.504,040,396
2021-04-292,242.502,259.002,204.002,208.503,935,912
2021-04-282,210.502,238.502,201.502,216.502,997,655
2021-04-272,249.502,251.002,198.502,209.005,046,626
2021-04-262,218.002,255.502,204.502,247.503,974,750
2021-04-232,190.002,219.502,183.502,212.502,704,508
2021-04-222,181.502,193.002,161.002,186.506,149,773
2021-04-212,175.002,196.002,155.002,178.502,788,635
2021-04-202,217.002,259.002,166.002,167.005,127,728
2021-04-192,237.502,243.002,210.002,217.502,837,730
2021-04-162,243.502,262.002,219.502,239.505,804,605
2021-04-152,234.002,253.502,224.502,241.504,207,432
2021-04-142,141.502,209.502,136.002,208.004,006,589
2021-04-132,134.002,145.502,117.502,137.504,611,672
2021-04-122,139.502,152.502,099.002,118.002,726,410
2021-04-092,175.502,179.502,149.002,150.003,910,578
2021-04-082,184.502,196.502,148.502,169.003,378,578
2021-04-072,127.502,176.002,119.502,163.005,813,372
2021-04-062,113.002,141.502,111.502,118.003,421,922
2021-04-012,104.502,119.502,061.502,068.003,348,553
2021-03-312,087.002,110.502,079.002,094.505,097,675
2021-03-302,080.502,119.002,075.002,105.503,398,681
2021-03-292,086.002,111.002,075.002,078.004,678,678
2021-03-262,051.502,097.002,047.502,090.505,530,849
2021-03-252,048.502,056.001,992.402,023.003,973,273
2021-03-242,029.502,063.002,015.502,057.509,154,418
2021-03-232,050.002,063.002,035.002,046.506,503,579
2021-03-222,044.002,073.002,028.002,053.004,862,574
2021-03-192,078.502,096.502,049.002,060.509,679,153
2021-03-182,091.502,116.502,082.002,103.004,726,803
2021-03-172,113.502,120.002,074.502,074.507,917,014
2021-03-162,139.002,140.502,108.002,124.507,835,339
2021-03-152,172.502,189.502,113.002,134.504,495,100
2021-03-122,177.002,184.502,142.502,179.504,870,607
2021-03-112,149.002,183.002,146.502,174.007,054,082
2021-03-102,167.502,169.002,115.002,134.007,682,170
2021-03-092,182.002,221.502,161.002,200.006,198,950
2021-03-082,225.002,257.502,178.502,255.007,016,623
2021-03-052,205.002,244.502,183.002,194.505,224,968
2021-03-042,270.502,270.502,198.002,216.508,211,063
2021-03-032,382.002,408.502,325.002,354.005,307,770
2021-03-022,297.502,378.502,284.502,357.004,573,305
2021-03-012,317.002,362.002,288.502,313.004,467,483
2021-02-262,310.502,331.502,253.502,269.507,474,606
2021-02-252,366.002,383.502,333.502,350.005,475,508
2021-02-242,273.002,332.502,266.002,324.005,130,836
2021-02-232,327.502,333.502,239.002,293.504,853,207
2021-02-222,336.002,337.502,271.502,285.505,909,355
2021-02-192,220.502,288.502,219.502,277.507,238,681
2021-02-182,254.002,322.502,225.002,235.005,297,418
2021-02-172,260.502,311.002,237.502,244.506,375,425
2021-02-162,228.002,279.002,205.002,260.506,947,419
2021-02-152,167.002,239.002,163.502,228.003,516,279
2021-02-122,091.502,120.002,071.002,117.502,750,607
2021-02-112,123.502,126.502,094.502,105.504,777,124
2021-02-102,101.502,132.502,078.502,107.504,693,094
2021-02-092,095.502,106.502,072.502,081.503,159,941
2021-02-082,080.502,117.002,071.502,093.003,724,787
2021-02-052,025.002,056.502,022.002,044.504,898,074
2021-02-042,058.502,068.502,015.002,035.003,392,242
2021-02-032,059.002,063.002,010.002,038.504,697,587
2021-02-022,047.502,074.002,016.002,035.504,490,521
2021-02-012,038.002,092.502,025.502,048.005,809,172
2021-01-291,994.002,043.001,991.802,011.505,633,923
2021-01-281,991.802,076.501,982.002,062.505,144,091
2021-01-272,073.002,076.502,013.502,058.006,778,075
2021-01-262,079.502,112.502,075.002,108.503,726,496
2021-01-252,122.002,135.502,073.002,092.0013,035,424
2021-01-222,115.002,143.002,080.002,113.003,842,445
2021-01-212,176.002,189.002,129.002,137.003,673,624
2021-01-202,147.502,175.002,123.502,169.506,521,628
2021-01-192,128.502,160.002,091.502,111.004,146,646
2021-01-182,122.002,135.502,096.502,116.004,000,688
2021-01-152,174.002,179.002,105.502,135.004,714,103
2021-01-142,138.002,212.002,126.002,208.003,844,508
2021-01-132,157.502,170.002,128.002,128.0010,583,328
2021-01-122,174.002,180.502,133.502,157.503,179,115
2021-01-112,172.502,217.502,137.502,164.506,144,857
2021-01-082,195.002,235.502,189.002,221.504,904,406
2021-01-072,207.502,216.502,172.002,201.504,917,112
2021-01-062,067.002,181.002,067.002,179.509,024,870
2021-01-052,030.002,065.502,016.502,063.503,075,296
2021-01-041,968.002,049.501,962.202,035.007,994,058
2020-12-311,935.801,946.601,916.801,925.001,560,482
2020-12-301,981.401,997.801,955.601,959.602,084,333
2020-12-291,965.402,027.501,961.001,973.804,134,568
2020-12-241,971.601,975.001,949.401,964.40684,540
2020-12-231,948.401,970.001,940.401,966.002,173,568
2020-12-221,938.601,977.401,935.601,960.003,718,832
2020-12-211,968.601,990.001,930.801,970.205,709,942
2020-12-181,989.202,009.001,963.001,973.007,030,657
2020-12-171,974.402,010.001,968.201,975.004,695,263
2020-12-161,952.001,979.001,938.601,955.605,630,501
2020-12-151,942.601,962.401,932.201,952.2010,441,104
2020-12-141,969.001,990.601,939.801,940.404,533,808
2020-12-111,971.001,994.601,952.201,989.004,683,148
2020-12-101,944.401,989.401,930.601,977.604,590,216
2020-12-091,944.401,966.001,916.801,916.806,663,780
2020-12-081,920.001,939.401,912.201,926.204,345,583
2020-12-071,932.801,942.001,911.001,933.805,557,192
2020-12-041,900.801,931.001,880.201,930.405,950,511
2020-12-031,866.801,901.601,846.201,897.807,149,883
2020-12-021,757.201,860.801,748.401,856.207,358,604
2020-12-011,710.001,763.601,705.601,757.004,007,423
2020-11-301,727.601,737.601,698.601,698.606,328,816
2020-11-271,731.001,745.201,716.801,737.8010,093,956
2020-11-261,760.401,762.401,722.601,728.205,314,647
2020-11-251,782.801,786.601,745.401,755.605,201,206
2020-11-241,716.601,787.001,703.401,780.807,751,946
2020-11-231,671.401,690.001,665.401,682.603,907,700
2020-11-201,624.401,656.201,620.401,645.603,965,996
2020-11-191,638.401,650.601,621.401,621.406,441,134
2020-11-181,645.601,660.201,632.201,653.403,994,020
2020-11-171,671.601,694.801,616.201,641.806,227,987
2020-11-161,651.601,696.201,647.601,666.805,443,313
2020-11-131,620.001,640.401,614.401,630.604,167,565
2020-11-121,648.801,656.201,617.201,635.006,996,820
2020-11-111,663.001,682.801,658.401,664.004,952,831
2020-11-101,634.201,674.801,621.401,664.206,285,845
2020-11-091,622.601,702.401,604.601,631.207,066,182
2020-11-061,566.201,601.401,557.201,585.004,747,063
2020-11-051,541.201,579.001,531.401,555.204,211,509
2020-11-041,504.801,548.201,488.601,539.406,189,024
2020-11-031,539.001,558.601,530.401,534.003,535,514
2020-11-021,488.201,517.201,472.201,507.405,542,277
2020-10-301,469.401,494.401,450.001,490.206,832,760
2020-10-291,487.601,495.801,465.401,490.607,754,737
2020-10-281,542.401,543.001,486.601,492.2010,524,545
2020-10-271,573.801,574.401,543.201,554.604,709,548
2020-10-261,577.001,602.801,570.001,580.004,379,009
2020-10-231,600.001,618.401,595.201,608.803,588,701
2020-10-221,610.801,612.401,592.601,603.403,800,595
2020-10-211,624.601,632.001,596.801,610.604,612,766
2020-10-201,596.601,622.401,590.001,613.403,444,298
2020-10-161,640.001,658.201,630.401,636.4013,044,592
2020-10-151,638.001,639.201,610.201,630.807,589,560
2020-10-141,654.201,667.401,634.601,650.003,566,731
2020-10-131,644.601,658.801,637.801,650.004,777,947
2020-10-121,655.801,669.801,646.801,646.803,577,642
2020-10-091,668.601,687.001,661.401,666.605,288,597
2020-10-081,666.601,668.401,637.601,646.405,118,765
2020-10-071,632.001,672.201,612.601,661.606,935,498
2020-10-061,663.401,664.201,622.201,629.207,669,425
2020-10-051,666.801,674.801,649.001,652.603,350,159
2020-10-021,620.001,654.601,611.601,654.604,488,230
2020-10-011,672.001,685.601,642.001,645.603,884,320
2020-09-301,656.801,687.201,653.001,653.804,816,634
2020-09-291,692.801,696.801,660.801,669.606,277,069
2020-09-281,712.001,717.201,692.001,694.806,748,186
2020-09-251,728.001,733.201,682.601,702.8024,426,389
2020-09-241,688.801,722.201,682.201,713.203,455,595
2020-09-231,738.201,740.201,691.201,711.804,972,444
2020-09-221,712.801,728.601,702.201,702.204,817,925
2020-09-211,748.601,748.801,688.401,705.205,038,019
2020-09-181,780.401,800.401,768.001,768.0013,706,813
2020-09-171,748.001,770.201,738.401,759.005,437,312
2020-09-161,782.401,822.001,778.801,799.007,400,658
2020-09-151,765.001,801.201,765.001,785.807,271,501
2020-09-141,752.601,765.201,743.201,753.404,737,002
2020-09-111,705.401,751.801,694.801,743.605,056,188
2020-09-101,710.001,718.001,675.801,724.403,355,316
2020-09-091,681.601,725.201,674.001,724.403,990,558
2020-09-081,706.201,719.601,670.201,689.604,020,087
2020-09-071,666.401,706.601,662.001,700.502,062,232
2020-09-041,636.601,687.001,625.601,653.804,810,860
2020-09-031,705.601,714.201,628.601,634.804,501,468
2020-09-021,768.401,784.601,740.201,745.104,301,532
2020-09-011,700.601,751.601,700.601,749.9013,247,580
2020-08-281,713.801,724.001,687.201,712.7012,572,139
2020-08-271,731.801,740.001,702.801,709.506,196,000
2020-08-261,714.001,730.801,701.601,729.603,835,820
2020-08-251,745.201,759.401,709.801,713.603,586,723
2020-08-241,737.601,770.401,737.601,749.404,679,225
2020-08-211,732.601,739.801,705.001,724.406,844,146
2020-08-201,752.601,770.601,730.001,732.903,727,046
2020-08-191,773.801,793.201,757.801,788.602,847,040
2020-08-181,820.001,824.601,786.401,791.304,556,873
2020-08-171,819.801,852.401,810.601,847.102,703,646
2020-08-141,813.401,827.801,803.801,815.203,805,818
2020-08-131,820.801,841.001,805.401,827.603,862,004
2020-08-121,809.201,855.201,792.801,849.004,310,160
2020-08-111,803.001,838.001,801.201,809.104,380,037
2020-08-101,780.001,808.401,780.001,788.002,648,224
2020-08-071,771.201,796.401,757.601,762.803,973,288
2020-08-061,795.001,798.001,760.601,782.305,612,428
2020-08-051,726.401,787.201,725.801,781.308,347,134
2020-08-041,697.201,711.201,680.601,700.802,418,091
2020-08-031,679.201,705.801,652.801,700.204,909,332
2020-07-311,673.401,693.201,648.201,662.202,561,150
2020-07-301,726.401,729.601,661.401,715.701,369,297
2020-07-291,715.601,729.201,698.201,715.702,902,409
2020-07-281,757.401,767.201,711.601,721.304,153,421
2020-07-271,730.001,760.001,717.801,749.502,866,432
2020-07-241,711.001,720.401,691.001,712.503,429,009
2020-07-231,742.001,758.601,731.201,738.703,171,369
2020-07-221,758.801,761.601,705.601,736.805,163,526
2020-07-211,807.001,810.001,733.001,749.704,341,229
2020-07-201,796.601,801.201,769.001,789.902,663,172
2020-07-171,766.201,803.801,754.001,789.906,692,991
2020-07-161,744.001,760.601,729.401,745.103,522,503
2020-07-151,748.401,793.001,745.601,764.207,589,129
2020-07-141,689.801,717.601,681.401,714.903,732,376
2020-07-131,690.801,715.401,683.601,713.503,656,014
2020-07-101,641.001,674.201,641.001,664.702,814,104
2020-07-091,690.001,704.601,654.401,658.303,102,686
2020-07-081,639.201,683.601,638.401,678.805,844,742
2020-07-071,661.601,666.801,630.401,659.806,325,396
2020-07-061,637.001,674.201,637.001,665.203,524,751
2020-07-031,670.801,681.401,626.601,630.701,879,463
2020-07-021,631.801,678.801,630.401,666.803,565,846
2020-07-011,664.401,672.801,627.801,632.503,832,385
2020-06-301,655.001,669.201,629.401,655.602,091,391
2020-06-291,627.601,660.401,620.401,645.301,990,586
2020-06-261,655.201,678.801,638.201,648.001,787,580
2020-06-251,610.001,648.201,600.001,627.502,026,230
2020-06-241,673.001,673.001,626.601,677.601,979,695
2020-06-231,639.001,679.001,633.201,677.604,303,594
2020-06-221,606.001,635.201,599.001,628.802,931,131
2020-06-191,614.801,635.201,605.801,619.704,636,339
2020-06-181,640.001,653.401,595.001,619.705,222,072
2020-06-171,646.001,658.001,632.201,651.703,351,481
2020-06-161,654.401,676.001,631.201,651.702,988,511
2020-06-151,588.001,619.001,560.401,607.506,246,837
2020-06-121,620.001,691.201,617.801,658.106,609,268
2020-06-111,676.001,687.001,646.801,649.704,881,722
2020-06-101,711.001,736.001,699.601,711.805,547,555
2020-06-091,725.001,726.001,680.401,706.7013,404,117
2020-06-081,710.001,755.601,710.001,726.304,345,526
2020-06-051,680.001,722.801,674.601,722.406,128,752
2020-06-041,668.401,687.601,652.601,669.804,462,067
2020-06-031,668.401,685.201,643.601,683.306,503,794
2020-06-021,613.801,657.601,599.801,651.809,936,389
2020-06-011,628.801,636.801,574.201,596.003,474,381
2020-05-291,585.601,607.801,574.001,591.405,334,257
2020-05-281,590.001,601.001,569.401,591.404,713,045
2020-05-271,555.001,580.001,551.201,552.704,094,887
2020-05-261,585.601,591.601,546.401,552.706,553,706
2020-05-221,501.001,550.601,484.201,547.303,789,979
2020-05-211,540.401,570.201,538.401,547.308,588,426
2020-05-201,536.001,571.401,514.001,568.806,509,368
2020-05-191,565.601,567.801,515.001,546.308,595,902
2020-05-181,458.001,539.601,453.601,418.706,701,253
2020-05-151,400.801,433.201,390.801,418.709,069,049
2020-05-141,331.001,358.601,310.401,347.705,377,056
2020-05-131,343.001,364.601,338.201,338.805,178,493
2020-05-121,352.001,373.201,333.201,355.004,311,441
2020-05-111,387.001,400.001,335.801,348.906,373,840
2020-05-071,335.401,396.801,334.001,379.107,223,068
2020-05-061,300.801,355.601,300.801,338.0010,555,159
2020-05-051,311.601,339.201,300.001,314.404,512,705
2020-05-041,283.601,301.601,265.401,284.905,948,367
2020-05-011,280.001,292.201,258.401,286.203,426,419
2020-04-301,399.401,411.401,339.201,401.607,131,032
2020-04-291,349.201,404.401,340.201,401.604,159,825
2020-04-281,309.001,350.001,292.801,313.106,602,031
2020-04-271,307.001,328.601,300.001,313.104,912,280
2020-04-241,291.001,310.401,286.401,286.504,747,188
2020-04-231,268.601,308.401,251.401,302.206,849,226
2020-04-221,231.001,267.001,206.001,222.008,599,156
2020-04-211,250.001,266.001,221.201,222.009,773,339
2020-04-201,308.001,317.001,276.201,306.004,230,130
2020-04-171,315.001,350.001,303.201,309.508,902,920
2020-04-161,265.001,286.201,253.801,267.906,050,645
2020-04-151,305.201,310.401,241.201,247.808,986,935
2020-04-141,345.801,345.801,306.601,315.702,837,202
2020-04-091,324.201,333.601,263.401,315.707,590,776
2020-04-081,299.801,316.001,264.801,279.807,223,802
2020-04-071,312.201,337.001,296.201,286.006,971,590
2020-04-061,272.201,299.001,268.401,236.603,956,794
2020-04-031,237.001,247.601,225.401,259.00977,659
2020-04-031,237.001,270.001,225.401,236.607,980,852
2020-04-021,209.001,269.001,205.201,259.009,729,933
2020-04-021,209.001,248.401,205.201,201.804,700,748
2020-04-011,214.601,226.001,193.601,210.809,496,789
2020-04-011,214.601,226.001,193.601,240.805,861,095
2020-03-311,215.601,250.201,203.801,217.804,548,091
2020-03-301,192.201,218.801,172.401,181.003,991,327
2020-03-271,188.001,212.601,176.001,264.106,450,597
2020-03-261,240.001,282.201,220.001,305.207,042,200
2020-03-251,335.201,355.401,265.401,275.305,173,948
2020-03-241,196.401,248.001,182.201,097.309,028,789
2020-03-231,051.001,098.001,021.001,084.204,738,615
2020-03-201,127.201,157.801,097.801,085.505,752,635
2020-03-191,060.001,102.601,042.401,070.104,660,957
2020-03-181,060.001,069.201,031.801,126.401,988,108
2020-03-171,103.001,142.601,047.201,031.4011,647,551
2020-03-16985.001,050.20958.801,022.0015,626,307
2020-03-131,079.001,094.60996.40948.9511,061,676
2020-03-121,066.201,070.001,020.001,126.004,880,132
2020-03-111,161.601,174.201,114.201,133.108,654,361
2020-03-101,174.001,188.201,135.001,110.2012,626,653
2020-03-091,175.001,178.601,096.401,335.7014,786,569
2020-03-061,370.001,382.001,329.001,335.7010,250,724
2020-03-051,461.001,464.201,398.201,494.108,536,601
2020-03-041,473.001,508.601,468.201,458.504,968,770
2020-03-031,456.201,500.601,449.401,441.407,210,500
2020-03-021,464.201,487.801,389.801,415.108,435,663
2020-02-281,423.801,432.601,387.801,491.3010,635,734
2020-02-271,522.001,525.801,470.001,559.406,136,089
2020-02-261,535.601,552.401,517.201,543.703,303,788
2020-02-251,585.001,589.201,541.201,568.502,472,067
2020-02-241,615.001,615.001,550.001,657.404,298,879
2020-02-211,658.001,669.601,641.601,657.403,650,546
2020-02-201,690.001,704.201,677.201,679.503,308,301
2020-02-191,685.601,699.201,672.001,691.103,814,812
2020-02-181,663.001,680.201,638.201,659.604,240,376
2020-02-171,692.601,702.001,684.801,690.701,963,855
2020-02-141,694.201,700.201,672.201,675.302,260,384
2020-02-131,698.801,701.401,678.801,689.103,775,207
2020-02-121,680.401,715.201,673.801,707.703,635,894
2020-02-111,684.001,686.201,655.401,675.005,071,774
2020-02-101,678.001,681.201,643.001,656.403,937,226
2020-02-071,703.601,711.201,666.001,674.805,796,726
2020-02-061,735.401,747.201,711.201,718.705,147,331
2020-02-051,696.201,739.601,691.801,721.004,684,215
2020-02-041,686.201,712.601,683.001,702.904,047,297
2020-02-031,652.001,669.001,637.601,655.604,071,099
2020-01-311,692.001,699.601,650.801,692.302,783,342
2020-01-301,688.201,717.401,681.401,692.303,543,414
2020-01-291,733.001,741.601,714.801,721.902,603,487
2020-01-281,707.401,731.001,683.201,725.704,061,552
2020-01-271,718.801,730.801,695.001,703.906,008,382
2020-01-241,795.601,809.001,773.201,780.303,857,343
2020-01-231,815.801,815.801,775.401,778.205,712,328
2020-01-221,835.001,843.601,822.401,825.507,128,832
2020-01-211,831.201,832.401,790.401,816.204,337,288
2020-01-201,864.401,864.401,836.201,844.002,534,649
2020-01-171,825.801,873.001,824.201,853.204,262,145
2020-01-161,802.001,827.801,802.001,808.703,725,205
2020-01-151,811.001,811.001,776.601,796.704,068,768
2020-01-141,812.001,825.801,802.201,808.103,431,600
2020-01-131,792.601,804.601,775.201,800.502,582,731
2020-01-101,790.001,794.001,771.201,782.603,002,011
2020-01-091,814.001,834.401,770.801,771.404,469,158
2020-01-081,781.801,808.001,773.001,805.103,987,975
2020-01-071,773.601,788.201,759.201,784.502,911,567
2020-01-061,786.201,794.601,769.801,772.302,698,351
2020-01-031,778.401,800.001,766.201,792.902,853,524
2020-01-021,789.601,806.401,784.401,792.202,066,498
2019-12-311,794.001,799.001,776.001,779.70938,674
2019-12-301,810.001,814.001,784.001,791.901,775,814
2019-12-271,810.601,831.801,802.001,808.802,298,582
2019-12-241,806.801,807.201,788.601,795.10641,520
2019-12-231,786.601,804.401,773.801,804.303,027,910
2019-12-201,799.001,809.201,785.801,795.606,227,361
2019-12-191,787.001,805.201,784.401,795.704,195,612
2019-12-181,787.201,807.401,783.801,798.503,952,152
2019-12-171,777.001,800.801,761.001,798.405,486,483
2019-12-161,754.001,806.601,751.001,792.904,080,952
2019-12-131,750.001,781.201,736.201,739.205,422,533
2019-12-121,723.801,756.401,718.601,748.103,770,399
2019-12-111,727.801,739.001,714.401,730.003,418,078
2019-12-101,712.201,715.401,681.601,712.003,168,921
2019-12-091,705.001,722.401,696.001,715.602,915,968
2019-12-061,672.001,703.001,667.201,663.401,120,443
2019-12-051,680.601,687.401,662.201,684.802,915,278
2019-12-041,664.801,690.401,653.801,684.805,749,588
2019-12-031,709.001,709.001,662.201,678.206,321,424
2019-12-021,720.201,745.201,714.001,718.503,002,250
2019-11-291,735.201,736.401,710.001,716.203,022,485
2019-11-281,738.201,748.801,721.001,742.801,802,758
2019-11-271,755.201,767.601,726.001,728.103,341,639
2019-11-261,726.601,742.401,720.201,730.306,138,713
2019-11-251,740.201,744.001,714.601,720.203,518,829
2019-11-221,690.001,720.001,662.401,706.604,952,686
2019-11-211,672.201,673.601,652.201,668.203,894,890
2019-11-201,697.401,703.401,668.601,690.003,875,066
2019-11-191,699.801,736.201,698.801,700.904,263,335
2019-11-181,694.001,705.401,677.601,685.403,512,806
2019-11-151,694.601,722.201,676.201,689.604,121,623
2019-11-141,677.601,686.201,666.401,674.804,239,381
2019-11-131,682.801,689.801,664.401,676.904,529,964
2019-11-121,725.001,725.001,696.401,701.604,192,476
2019-11-111,712.401,720.001,666.601,689.304,237,331
2019-11-081,760.001,760.001,723.801,728.505,247,667
2019-11-071,761.001,781.201,751.801,752.505,748,591
2019-11-061,756.001,778.401,751.601,762.004,649,469
2019-11-051,737.001,776.201,725.401,768.707,877,105
2019-11-041,690.601,729.001,687.401,721.806,058,198
2019-11-011,641.201,680.401,631.401,673.404,075,693
2019-10-311,661.801,664.001,619.001,637.006,786,759
2019-10-301,669.601,669.601,642.001,652.703,262,963
2019-10-291,682.601,694.601,669.001,683.302,800,845
2019-10-281,660.001,689.401,658.401,683.304,503,323
2019-10-251,645.001,657.201,635.001,655.002,573,589
2019-10-241,650.001,659.201,638.001,643.503,515,892
2019-10-231,619.001,650.801,613.601,642.903,982,863
2019-10-221,603.001,623.001,596.201,617.603,936,610
2019-10-211,598.001,621.201,593.601,603.104,555,036
2019-10-181,599.601,616.201,585.601,602.403,793,560
2019-10-171,606.001,628.601,599.201,607.905,545,539
2019-10-161,637.001,643.601,620.601,626.404,635,263
2019-10-151,666.601,672.801,631.601,676.103,922,145
2019-10-141,715.001,716.001,675.001,676.104,408,715
2019-10-111,696.201,720.401,679.201,715.406,223,836
2019-10-101,675.001,708.601,671.001,697.205,959,235
2019-10-091,670.001,682.201,650.601,662.204,668,449
2019-10-081,690.001,698.401,671.401,678.605,142,678
2019-10-071,673.001,690.401,663.801,686.503,975,174
2019-10-041,664.201,684.201,645.801,684.405,730,337
2019-10-031,667.601,676.601,631.401,656.806,236,577
2019-10-021,727.001,728.201,665.601,742.104,819,715
2019-10-011,742.801,757.801,726.801,742.106,385,846
2019-09-301,756.401,761.201,723.601,739.004,763,650
2019-09-271,754.001,780.801,747.001,754.104,278,066
2019-09-261,728.601,761.401,727.001,738.703,841,510
2019-09-251,711.201,736.001,695.001,731.905,524,438
2019-09-241,770.001,770.001,708.801,711.504,544,679
2019-09-231,786.401,786.401,749.401,763.904,323,099
2019-09-201,787.001,795.001,761.801,782.209,055,906
2019-09-191,784.601,810.201,771.401,795.904,025,628
2019-09-181,797.801,809.001,785.401,797.604,055,344
2019-09-171,814.801,827.601,789.601,799.109,673,298
2019-09-161,835.001,844.001,824.001,827.906,159,245
2019-09-131,810.601,843.401,804.201,834.205,916,447
2019-09-121,800.001,817.601,785.801,802.105,009,111
2019-09-111,792.001,798.201,771.401,777.804,998,769
2019-09-101,758.201,778.201,745.401,776.006,197,151
2019-09-091,768.201,771.801,743.001,759.004,958,400
2019-09-061,752.201,764.801,739.401,759.809,953,408
2019-09-051,758.201,767.601,731.401,750.705,835,621
2019-09-041,773.001,809.601,763.801,809.205,280,293
2019-09-031,768.401,774.401,745.001,766.705,889,355
2019-09-021,774.401,788.601,764.801,766.103,967,492
2019-08-301,741.001,775.201,740.601,770.505,099,517
2019-08-291,709.001,740.001,705.801,713.102,864,054
2019-08-281,692.001,714.801,683.001,713.105,434,955
2019-08-271,678.601,690.601,667.201,671.905,801,187
2019-08-231,707.601,717.201,676.001,691.602,740,334
2019-08-221,701.201,716.601,687.801,691.605,601,529
2019-08-211,729.401,729.401,703.001,706.606,544,064
2019-08-201,741.201,770.001,728.601,728.506,581,617
2019-08-191,773.401,789.801,767.001,780.204,065,090
2019-08-161,775.001,785.001,751.401,754.305,380,479
2019-08-151,785.601,794.801,746.201,770.305,833,753
2019-08-141,813.801,820.201,771.001,778.206,326,141
2019-08-131,787.401,828.401,781.001,818.606,030,873
2019-08-121,810.001,818.801,794.001,800.504,234,407
2019-08-091,814.001,821.801,795.601,797.304,782,348
2019-08-081,802.201,835.001,783.601,830.706,781,415
2019-08-071,760.001,780.801,744.601,758.805,988,418
2019-08-061,805.001,810.801,774.401,776.805,095,906
2019-08-051,800.001,810.001,784.801,800.306,135,421
2019-08-021,882.601,892.401,844.001,849.0011,317,333
2019-08-011,955.601,961.401,916.001,933.206,946,298
2019-07-312,001.502,015.501,977.401,987.305,803,298
2019-07-302,009.502,023.001,990.001,997.503,519,159
2019-07-291,964.801,999.801,963.601,995.404,065,116
2019-07-261,957.801,961.601,936.801,957.403,505,397
2019-07-251,960.001,984.601,937.001,957.505,729,377
2019-07-242,024.502,024.501,949.601,960.306,595,186
2019-07-232,041.502,064.502,037.002,043.754,660,303
2019-07-222,028.002,054.002,024.502,028.002,957,649
2019-07-192,011.502,036.002,011.502,029.002,361,256
2019-07-182,020.002,022.501,996.801,997.703,663,079
2019-07-172,031.502,044.502,024.002,032.505,056,970
2019-07-162,013.002,033.002,000.002,031.503,653,642
2019-07-151,990.602,012.001,984.202,007.252,488,866
2019-07-121,992.402,013.501,977.201,985.603,342,413
2019-07-112,004.502,011.001,971.801,981.805,531,572
2019-07-101,987.202,009.001,978.001,996.004,423,085
2019-07-091,980.201,989.601,968.601,973.404,157,545
2019-07-081,975.001,993.401,968.001,992.905,391,147
2019-07-051,988.001,990.801,947.001,953.806,209,991
2019-07-042,039.502,041.502,008.002,008.503,501,198
2019-07-032,060.002,078.502,043.002,045.003,764,931
2019-07-022,040.002,055.002,033.002,053.004,197,010
2019-07-012,035.002,052.502,027.502,030.504,391,017
2019-06-282,010.002,021.502,000.502,016.003,843,769
2019-06-272,021.002,030.502,000.502,004.002,357,632
2019-06-261,986.402,006.501,983.002,004.004,854,348
2019-06-251,969.402,007.501,966.001,989.104,158,417
2019-06-241,955.801,976.601,955.801,972.103,157,375
2019-06-211,964.001,983.001,957.201,967.906,063,032
2019-06-201,955.001,986.001,944.801,967.904,889,102
2019-06-191,968.201,972.601,918.001,928.907,629,840
2019-06-181,925.001,976.801,925.001,967.907,133,238
2019-06-171,915.001,929.001,906.401,921.404,274,199
2019-06-141,923.001,933.001,901.601,911.204,345,191
2019-06-131,900.001,932.201,896.801,930.504,372,472
2019-06-121,898.401,918.201,879.601,907.504,050,052
2019-06-111,877.001,907.601,875.401,897.308,200,878
2019-06-101,842.001,860.401,839.601,853.602,899,621
2019-06-071,800.001,840.001,800.001,824.503,822,424
2019-06-061,781.601,814.401,780.801,803.804,283,148
2019-06-051,808.401,818.801,784.601,793.904,454,021
2019-06-041,787.201,807.601,781.801,801.504,324,853
2019-06-031,762.001,801.601,755.001,801.304,404,495
2019-05-311,794.201,795.401,770.801,807.503,278,147
2019-05-301,805.001,819.801,795.801,807.503,161,295
2019-05-291,814.801,814.801,784.801,800.105,519,712
2019-05-281,836.001,848.201,816.401,830.607,315,273
2019-05-241,778.001,801.801,771.401,800.104,695,658
2019-05-231,776.401,778.801,748.201,759.004,318,189
2019-05-221,805.001,809.601,786.201,788.906,359,214
2019-05-211,798.801,807.201,779.401,786.703,893,686
2019-05-201,808.201,808.201,769.801,789.503,884,361
2019-05-171,815.201,817.201,775.201,797.605,042,905
2019-05-161,773.201,805.801,769.201,789.305,165,201
2019-05-151,754.401,758.001,719.401,753.004,402,423
2019-05-141,730.001,752.001,722.201,743.104,651,074
2019-05-131,743.601,747.401,713.001,715.004,160,864
2019-05-101,754.201,759.401,731.201,745.603,100,105
2019-05-091,755.001,755.001,725.601,727.804,562,126
2019-05-081,765.601,776.001,746.001,767.707,625,251
2019-05-071,772.001,789.801,757.001,762.005,063,297
2019-05-031,763.001,790.401,763.001,777.202,663,930
2019-05-021,767.001,773.401,757.601,763.704,696,494
2019-05-011,807.601,811.401,793.801,798.103,248,745
2019-04-301,818.401,821.401,801.601,809.804,453,040
2019-04-291,827.001,836.001,820.001,829.402,227,007
2019-04-261,823.601,831.801,812.801,829.005,583,338
2019-04-251,835.001,839.801,818.001,829.804,354,503
Top Risers
Share Change
T42 Iot Track. (TRAC)3.8428%
C4x Discry Hdgs (C4XD)12.0027.32%
Cordel Group (CRDL)4.7525%
Inspirit Energy (INSP)0.0117.65%
Anglo American (AAL)2,560.0016.1%
Top Fallers
Share Change
Seed Innov (SEED)2.10-27.59%
Indus Gas (INDI)12.00-25.94%
Destiny Pharma. (DEST)16.75-22.09%
Molecular Enrgy (MEN)7.00-17.65%
R&Q Insurance (RQIH)2.40-17.02%
Top By Volume
Share Volume
Cap-xx (CPX)0.0925933,976,934
Echo Energy (ECHO)0.0039383,090,793
Baron Oil (BOIL)0.065235,104,772
Beacon Energy. (BCE)0.0525207,492,052
Barclays (BARC)204.00174,178,717

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.