Login to your account

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

Bunzl Share History

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

BNZL.L
Share PriceBNZL.L
ChartsBNZL.L
TradesBNZL.L
HistoryCompare
BNZL.LBNZL.L
Share NewsBNZL.L
RNSBNZL.L
Accounts
Date Open High Low Close Volume
2024-04-223,020.003,074.003,014.003,050.00924,640
2024-04-192,956.002,994.002,952.002,994.00592,522
2024-04-182,992.002,992.002,954.002,974.001,090,905
2024-04-172,964.002,986.002,962.002,978.00753,179
2024-04-162,964.002,976.002,952.002,968.001,004,245
2024-04-152,974.003,012.002,966.002,994.00717,776
2024-04-123,000.003,006.002,974.002,974.00827,084
2024-04-112,970.003,012.002,968.002,996.001,123,395
2024-04-102,960.002,976.002,952.002,968.001,209,461
2024-04-092,922.002,952.002,916.002,952.00752,240
2024-04-082,934.002,942.002,914.002,924.00633,712
2024-04-052,898.002,940.002,896.002,940.00720,842
2024-04-042,948.002,958.002,914.002,926.001,237,686
2024-04-032,942.002,966.002,940.002,946.00970,346
2024-04-023,036.003,050.002,950.002,950.001,541,872
2024-04-013,048.003,048.003,048.003,048.000
2024-03-293,048.003,048.003,048.003,048.000
2024-03-283,061.003,066.003,036.003,048.00668,383
2024-03-273,065.003,067.003,041.003,056.00476,280
2024-03-263,028.003,062.003,007.003,061.00774,300
2024-03-253,059.003,079.003,032.003,037.00553,941
2024-03-223,067.003,088.003,066.003,073.00548,371
2024-03-213,043.003,063.003,033.003,061.00577,995
2024-03-203,011.003,051.003,011.003,017.00726,230
2024-03-193,007.003,026.002,997.003,012.001,351,672
2024-03-183,015.003,021.003,007.003,011.00586,068
2024-03-153,017.003,027.002,996.003,004.001,728,965
2024-03-143,068.003,072.003,017.003,024.00689,012
2024-03-133,101.003,102.003,067.003,068.00872,804
2024-03-123,090.003,106.003,081.003,098.00513,878
2024-03-113,086.003,096.003,055.003,074.00393,262
2024-03-083,076.003,095.003,059.003,095.00855,980
2024-03-073,057.003,089.003,057.003,068.00573,096
2024-03-063,094.003,094.003,060.003,065.00552,249
2024-03-053,080.003,114.003,073.003,087.00514,224
2024-03-043,052.003,094.003,034.003,066.00829,089
2024-03-013,180.003,180.003,083.003,104.00959,610
2024-02-293,158.003,174.003,135.003,153.001,788,941
2024-02-283,186.003,199.003,108.003,135.001,018,979
2024-02-273,197.003,240.003,162.003,185.001,485,909
2024-02-263,205.003,223.003,118.003,210.001,431,203
2024-02-233,250.003,306.003,237.003,306.00823,909
2024-02-223,259.003,262.003,216.003,257.00835,896
2024-02-213,258.003,264.003,221.003,246.00779,819
2024-02-203,228.003,254.003,225.003,253.00496,317
2024-02-193,213.003,232.003,187.003,226.00383,728
2024-02-163,185.003,221.003,180.003,215.00600,410
2024-02-153,214.003,220.003,177.003,181.00495,739
2024-02-143,176.003,196.003,175.003,188.00493,109
2024-02-133,201.003,222.003,171.003,179.00999,789
2024-02-123,211.003,213.003,188.003,198.00562,644
2024-02-093,198.003,224.003,197.003,202.00548,095
2024-02-083,189.003,223.003,170.003,200.00827,458
2024-02-073,207.003,217.003,176.003,189.001,860,879
2024-02-063,216.003,234.003,193.003,212.00343,833
2024-02-053,206.003,212.003,180.003,203.00573,890
2024-02-023,215.003,225.003,205.003,208.00396,173
2024-02-013,205.003,220.003,187.003,204.00438,974
2024-01-313,228.003,253.003,214.003,215.001,018,669
2024-01-303,202.003,227.003,195.003,218.00429,082
2024-01-293,175.003,193.003,157.003,190.00593,950
2024-01-263,156.003,189.003,152.003,184.00506,837
2024-01-253,150.003,160.003,125.003,147.00961,707
2024-01-243,171.003,179.003,156.003,157.00611,219
2024-01-233,252.003,254.003,178.003,178.00618,091
2024-01-223,243.003,257.003,231.003,245.00330,370
2024-01-193,246.003,256.003,213.003,219.00713,083
2024-01-183,217.003,229.003,206.003,229.00492,983
2024-01-173,191.003,209.003,165.003,209.00619,243
2024-01-163,229.003,237.003,217.003,224.00911,918
2024-01-153,253.003,268.003,237.003,243.001,033,935
2024-01-123,223.003,257.003,216.003,253.00696,575
2024-01-113,202.003,227.003,191.003,194.00494,018
2024-01-103,195.003,208.003,179.003,196.00327,771
2024-01-093,195.003,195.003,166.003,194.00369,146
2024-01-083,174.003,198.003,159.003,189.00833,844
2024-01-053,164.003,167.003,134.003,163.00353,392
2024-01-043,143.003,184.003,143.003,184.00596,229
2024-01-033,144.003,169.003,140.003,149.00376,734
2024-01-023,198.003,210.003,155.003,165.00309,879
2024-01-013,190.003,190.003,190.003,190.000
2023-12-293,198.003,208.003,190.003,190.00244,776
2023-12-283,194.003,203.003,181.003,198.00370,489
2023-12-273,209.003,235.003,194.003,194.00348,829
2023-12-263,201.003,201.003,201.003,201.000
2023-12-253,201.003,201.003,201.003,201.000
2023-12-223,207.003,220.003,201.003,201.00214,759
2023-12-213,217.003,228.003,199.003,206.00424,394
2023-12-203,191.003,230.003,179.003,223.00743,014
2023-12-193,145.003,177.003,144.003,161.002,247,801
2023-12-183,106.003,137.003,102.003,137.00538,861
2023-12-153,127.003,135.003,085.003,113.001,598,919
2023-12-143,127.003,212.003,104.003,132.001,393,883
2023-12-133,124.003,144.003,120.003,120.00486,330
2023-12-123,109.003,142.003,102.003,116.002,009,798
2023-12-113,081.003,117.003,060.003,101.00598,187
2023-12-083,056.003,106.003,056.003,079.00797,087
2023-12-073,048.003,067.003,041.003,050.001,543,131
2023-12-063,039.003,069.003,029.003,055.00775,680
2023-12-052,974.003,027.002,974.003,027.00666,790
2023-12-042,983.003,001.002,967.002,997.00410,614
2023-12-012,998.003,019.002,989.002,996.00408,337
2023-11-302,940.003,002.002,926.003,002.002,822,681
2023-11-292,964.002,967.002,930.002,943.00708,647
2023-11-282,965.002,981.002,942.002,975.00730,423
2023-11-272,979.002,987.002,967.002,976.00466,030
2023-11-242,960.002,973.002,950.002,973.00288,760
2023-11-232,958.002,973.002,949.002,963.00341,956
2023-11-222,935.002,952.002,924.002,952.00700,090
2023-11-212,909.002,920.002,871.002,920.00581,337
2023-11-202,944.002,944.002,899.002,907.00642,006
2023-11-172,932.002,951.002,922.002,945.00517,628
2023-11-162,938.002,946.002,912.002,918.00355,890
2023-11-152,958.002,991.002,938.002,946.00980,629
2023-11-142,959.002,965.002,933.002,955.00393,427
2023-11-132,934.002,961.002,920.002,955.001,027,360
2023-11-102,936.002,939.002,902.002,921.00542,656
2023-11-092,909.002,944.002,909.002,934.00554,965
2023-11-082,892.002,922.002,882.002,914.00695,824
2023-11-072,875.002,926.002,866.002,900.00533,502
2023-11-062,917.002,922.002,849.002,875.00868,998
2023-11-032,947.002,951.002,914.002,918.00656,603
2023-11-022,969.002,979.002,938.002,940.001,533,930
2023-11-012,936.002,974.002,917.002,944.00998,348
2023-10-312,903.002,933.002,898.002,932.00863,957
2023-10-302,911.002,932.002,887.002,894.00101,638
2023-10-272,871.002,902.002,862.002,894.001,101,198
2023-10-262,835.002,863.002,822.002,861.001,130,622
2023-10-252,799.002,862.002,782.002,850.001,309,554
2023-10-242,717.002,820.002,717.002,799.002,155,413
2023-10-232,882.002,930.002,872.002,914.001,040,058
2023-10-202,882.002,898.002,854.002,878.001,045,042
2023-10-192,905.002,918.002,887.002,890.00661,048
2023-10-182,959.002,966.002,919.002,923.00736,769
2023-10-172,964.002,982.002,954.002,963.00653,394
2023-10-163,005.003,005.002,968.002,968.00909,452
2023-10-133,031.003,041.002,984.002,990.001,200,375
2023-10-123,029.003,048.003,014.003,022.00546,105
2023-10-112,987.003,009.002,980.003,009.00832,095
2023-10-102,979.003,007.002,974.003,007.00756,307
2023-10-092,939.002,961.002,929.002,953.00840,743
2023-10-062,963.002,967.002,941.002,956.00687,058
2023-10-052,913.002,951.002,906.002,933.00737,870
2023-10-042,908.002,930.002,890.002,909.00838,212
2023-10-032,897.002,940.002,887.002,924.00501,316
2023-10-022,933.002,933.002,880.002,905.001,469,653
2023-09-292,948.002,955.002,925.002,926.001,078,069
2023-09-282,873.002,908.002,839.002,908.001,335,989
2023-09-272,863.002,876.002,846.002,863.00753,647
2023-09-262,865.002,875.002,842.002,862.00675,243
2023-09-252,914.002,916.002,866.002,877.001,177,638
2023-09-222,912.002,929.002,904.002,917.001,071,402
2023-09-212,917.002,949.002,916.002,925.00956,357
2023-09-202,903.002,941.002,900.002,941.001,207,846
2023-09-192,876.002,895.002,874.002,893.001,374,475
2023-09-182,859.002,873.002,851.002,873.00753,996
2023-09-152,850.002,870.002,842.002,858.001,387,296
2023-09-142,807.002,841.002,801.002,825.001,070,839
2023-09-132,792.002,809.002,790.002,804.00466,833
2023-09-122,800.002,805.002,785.002,805.001,363,483
2023-09-112,794.002,817.002,781.002,800.00588,070
2023-09-082,803.002,816.002,789.002,807.001,571,389
2023-09-072,810.002,823.002,800.002,800.00594,015
2023-09-062,749.002,813.002,738.002,813.00529,512
2023-09-052,821.002,828.002,766.002,766.00550,905
2023-09-042,849.002,865.002,824.002,824.00307,243
2023-09-012,842.002,856.002,834.002,850.00311,002
2023-08-312,859.002,866.002,830.002,830.001,483,609
2023-08-302,829.002,878.002,817.002,845.00557,649
2023-08-292,855.002,855.002,783.002,808.004,140,454
2023-08-282,724.002,724.002,724.002,724.000
2023-08-252,713.002,745.002,707.002,724.00573,042
2023-08-242,713.002,723.002,707.002,713.00613,246
2023-08-232,695.002,712.002,685.002,693.00870,470
2023-08-222,707.002,707.002,680.002,687.00846,817
2023-08-212,707.002,720.002,690.002,694.00694,615
2023-08-182,727.002,734.002,709.002,714.00516,521
2023-08-172,730.002,750.002,729.002,738.00586,525
2023-08-162,753.002,769.002,741.002,752.00561,660
2023-08-152,804.002,804.002,743.002,757.00377,475
2023-08-142,813.002,813.002,784.002,795.00548,950
2023-08-112,799.002,816.002,793.002,808.001,374,167
2023-08-102,797.002,810.002,780.002,802.001,666,346
2023-08-092,795.002,810.002,779.002,786.001,297,215
2023-08-082,786.002,812.002,778.002,782.00808,818
2023-08-072,783.002,790.002,763.002,790.00397,188
2023-08-042,793.002,796.002,761.002,786.00272,611
2023-08-032,804.002,816.002,774.002,792.00996,934
2023-08-022,846.002,848.002,816.002,828.00590,884
2023-08-012,881.002,895.002,857.002,873.00434,724
2023-07-312,888.002,896.002,873.002,888.00309,716
2023-07-282,889.002,899.002,864.002,893.00341,443
2023-07-272,868.002,915.002,863.002,894.00699,248
2023-07-262,852.002,864.002,833.002,856.00424,387
2023-07-252,824.002,860.002,806.002,851.00464,915
2023-07-242,852.002,870.002,836.002,836.00391,332
2023-07-212,851.002,871.002,839.002,863.00446,565
2023-07-202,853.002,865.002,833.002,849.00445,061
2023-07-192,812.002,874.002,812.002,850.00880,115
2023-07-182,794.002,808.002,780.002,800.00401,631
2023-07-172,797.002,803.002,777.002,785.00680,389
2023-07-142,783.002,801.002,764.002,800.00452,034
2023-07-132,819.002,827.002,775.002,783.00940,595
2023-07-122,840.002,850.002,788.002,816.00780,814
2023-07-112,903.002,903.002,865.002,874.00731,037
2023-07-102,867.002,891.002,864.002,889.00315,475
2023-07-072,883.002,883.002,857.002,875.00455,692
2023-07-062,927.002,931.002,886.002,894.001,118,487
2023-07-052,948.002,952.002,931.002,934.00830,338
2023-07-042,962.002,968.002,950.002,955.00994,185
2023-07-033,000.003,007.002,963.002,966.00427,245
2023-06-302,972.003,027.002,962.002,999.00768,406
2023-06-292,999.003,007.002,961.002,961.00409,842
2023-06-282,988.003,017.002,988.003,000.00581,357
2023-06-272,971.002,985.002,969.002,980.00460,550
2023-06-262,984.002,984.002,947.002,961.00797,733
2023-06-232,923.002,989.002,910.002,977.00871,418
2023-06-223,015.003,032.003,007.003,032.00404,857
2023-06-213,034.003,039.002,973.003,039.00690,448
2023-06-203,019.003,057.003,005.003,057.001,037,996
2023-06-193,044.003,046.003,011.003,025.00534,411
2023-06-163,069.003,079.003,049.003,059.002,100,284
2023-06-153,070.003,095.003,019.003,060.001,100,337
2023-06-143,131.003,131.003,096.003,106.001,145,824
2023-06-133,110.003,137.003,091.003,137.00969,058
2023-06-123,095.003,097.003,072.003,094.00550,653
2023-06-093,141.003,141.003,070.003,070.00966,631
2023-06-083,118.003,135.003,105.003,118.00725,300
2023-06-073,121.003,138.003,105.003,122.00726,487
2023-06-063,119.003,137.003,116.003,122.001,269,728
2023-06-053,151.003,171.003,117.003,124.00849,669
2023-06-023,164.003,167.003,129.003,156.00876,464
2023-06-013,139.003,171.003,139.003,150.00637,541
2023-05-313,137.003,192.003,109.003,144.004,842,154
2023-05-303,182.003,182.003,137.003,158.00515,820
2023-05-293,194.003,194.003,194.003,194.000
2023-05-263,145.003,196.003,132.003,194.00905,045
2023-05-253,118.003,151.003,101.003,149.00897,805
2023-05-243,080.003,114.003,074.003,114.001,919,819
2023-05-233,153.003,154.003,095.003,106.001,053,460
2023-05-223,137.003,163.003,125.003,156.00485,388
2023-05-193,171.003,174.003,137.003,137.00426,785
2023-05-183,137.003,167.003,114.003,166.00364,996
2023-05-173,151.003,174.003,147.003,162.00308,550
2023-05-163,177.003,189.003,155.003,158.00720,278
2023-05-153,200.003,213.003,170.003,176.00277,436
2023-05-123,180.003,190.003,168.003,186.00399,952
2023-05-113,173.003,208.003,136.003,167.00529,433
2023-05-103,160.003,177.003,150.003,172.00491,135
2023-05-093,177.003,177.003,128.003,157.00592,760
2023-05-083,173.003,173.003,173.003,173.000
2023-05-053,159.003,181.003,153.003,173.00558,436
2023-05-043,154.003,161.003,120.003,161.00670,644
2023-05-033,139.003,179.003,136.003,166.00453,193
2023-05-023,171.003,193.003,111.003,128.00606,328
2023-05-013,164.003,164.003,164.003,164.000
2023-04-283,165.003,172.003,140.003,164.00628,358
2023-04-273,162.003,169.003,125.003,143.00855,135
2023-04-263,162.003,170.003,095.003,151.001,399,134
2023-04-253,216.003,225.003,197.003,202.00679,349
2023-04-243,198.003,225.003,198.003,225.00893,280
2023-04-213,162.003,215.003,162.003,212.00859,389
2023-04-203,141.003,172.003,130.003,167.00856,164
2023-04-193,144.003,157.003,132.003,137.00339,460
2023-04-183,153.003,160.003,129.003,143.00306,358
2023-04-173,110.003,142.003,110.003,142.00432,146
2023-04-143,088.003,114.003,088.003,111.00623,567
2023-04-133,092.003,113.003,075.003,085.001,372,093
2023-04-123,056.003,098.003,056.003,084.00425,624
2023-04-113,080.003,088.003,045.003,059.00707,515
2023-04-103,071.003,071.003,071.003,071.000
2023-04-073,071.003,071.003,071.003,071.000
2023-04-063,065.003,081.003,040.003,071.00471,931
2023-04-053,036.003,074.003,031.003,074.00783,258
2023-04-043,066.003,076.003,042.003,045.00591,005
2023-04-033,045.003,067.003,032.003,060.00882,604
2023-03-313,031.003,062.003,028.003,057.00865,775
2023-03-303,028.003,039.003,019.003,028.00456,001
2023-03-293,012.003,021.002,994.003,014.00478,524
2023-03-283,026.003,028.002,990.003,002.00491,412
2023-03-273,038.003,042.003,015.003,015.00712,173
2023-03-243,046.003,057.003,017.003,017.00525,371
2023-03-233,054.003,062.003,030.003,047.002,284,791
2023-03-223,037.003,055.003,017.003,054.00453,227
2023-03-213,034.003,060.003,033.003,037.00604,981
2023-03-202,972.003,046.002,972.003,019.00714,552
2023-03-173,007.003,032.002,972.002,975.002,726,496
2023-03-162,949.003,011.002,934.003,001.001,359,768
2023-03-152,958.002,969.002,919.002,927.001,319,962
2023-03-142,926.002,972.002,912.002,954.00911,221
2023-03-132,960.002,965.002,879.002,924.001,422,203
2023-03-102,959.002,966.002,898.002,930.001,143,519
2023-03-092,925.002,951.002,898.002,951.001,852,972
2023-03-082,906.002,939.002,893.002,924.00968,814
2023-03-072,925.002,953.002,908.002,921.00474,065
2023-03-062,945.002,957.002,928.002,928.00570,107
2023-03-033,017.003,028.002,939.002,939.001,444,795
2023-03-022,966.003,014.002,966.003,005.001,088,608
2023-03-012,961.003,021.002,961.002,974.001,091,028
2023-02-283,075.003,075.002,944.002,964.001,875,236
2023-02-273,083.003,139.003,058.003,088.00946,854
2023-02-243,013.003,018.002,990.003,013.00896,571
2023-02-233,008.003,016.002,991.003,000.00436,915
2023-02-223,036.003,036.002,979.003,006.00685,405
2023-02-213,058.003,072.003,037.003,037.00420,050
2023-02-203,073.003,078.003,050.003,064.00437,806
2023-02-173,042.003,066.003,021.003,066.00475,466
2023-02-163,082.003,104.003,053.003,072.00495,107
2023-02-153,041.003,086.003,029.003,085.00343,231
2023-02-143,020.003,051.003,020.003,029.00385,816
2023-02-133,010.003,031.003,003.003,022.00427,706
2023-02-103,034.003,050.002,981.003,004.00539,020
2023-02-093,033.003,073.003,033.003,034.00558,174
2023-02-083,041.003,061.003,027.003,027.00413,497
2023-02-073,075.003,089.003,021.003,041.00529,157
2023-02-063,096.003,096.003,057.003,082.00381,097
2023-02-033,065.003,107.003,052.003,107.00690,143
2023-02-023,009.003,070.002,999.003,066.001,454,777
2023-02-012,969.002,997.002,967.002,980.00761,841
2023-01-312,987.002,998.002,963.002,970.00765,778
2023-01-302,978.003,009.002,970.003,000.00326,201
2023-01-272,952.002,990.002,934.002,978.00907,087
2023-01-262,930.002,958.002,902.002,948.00398,688
2023-01-252,932.002,944.002,906.002,923.00493,652
2023-01-242,946.002,953.002,925.002,935.00743,703
2023-01-232,933.002,955.002,924.002,938.00787,524
2023-01-202,915.002,930.002,897.002,924.00573,813
2023-01-192,947.002,957.002,906.002,917.001,142,582
2023-01-182,971.003,013.002,954.002,954.00935,115
2023-01-172,958.002,973.002,938.002,971.00523,811
2023-01-162,965.002,994.002,957.002,960.00579,617
2023-01-132,958.002,987.002,953.002,970.00617,955
2023-01-122,975.002,983.002,921.002,950.00530,279
2023-01-112,919.002,980.002,905.002,961.00858,525
2023-01-102,907.002,948.002,895.002,933.00801,672
2023-01-092,912.002,927.002,879.002,919.00610,819
2023-01-062,863.002,908.002,848.002,900.00440,228
2023-01-052,849.002,882.002,834.002,861.00646,797
2023-01-042,808.002,860.002,804.002,860.00899,341
2023-01-032,777.002,805.002,752.002,798.00716,056
2023-01-022,759.002,759.002,759.002,759.000
2022-12-302,782.002,783.002,751.002,759.00279,251
2022-12-292,766.002,796.002,749.002,795.00474,153
2022-12-282,772.002,786.002,766.002,770.00428,407
2022-12-272,778.002,778.002,778.002,778.000
2022-12-262,778.002,778.002,778.002,778.000
2022-12-232,781.002,790.002,756.002,778.00167,925
2022-12-222,800.002,827.002,769.002,777.00640,146
2022-12-212,847.002,868.002,774.002,793.00754,165
2022-12-202,818.002,831.002,788.002,820.00972,245
2022-12-192,853.002,856.002,825.002,832.001,216,413
2022-12-162,919.002,930.002,817.002,853.002,582,510
2022-12-152,971.002,979.002,917.002,941.00998,750
2022-12-143,020.003,020.002,980.002,998.00865,029
2022-12-133,015.003,065.002,996.003,023.001,108,468
2022-12-123,013.003,038.003,002.003,010.00450,871
2022-12-092,990.003,031.002,985.003,023.00559,126
2022-12-083,004.003,004.002,971.002,990.00608,348
2022-12-073,033.003,045.002,989.003,003.00999,629
2022-12-063,040.003,050.003,019.003,035.00752,616
2022-12-053,043.003,050.003,021.003,021.00578,104
2022-12-023,045.003,059.003,019.003,050.00506,878
2022-12-013,083.003,087.003,033.003,046.00753,902
2022-11-303,095.003,095.003,048.003,048.001,573,342
2022-11-293,090.003,093.003,046.003,066.00643,684
2022-11-283,107.003,116.003,074.003,078.001,366,738
2022-11-253,059.003,101.003,059.003,100.00335,825
2022-11-243,069.003,081.003,050.003,080.00865,608
2022-11-233,099.003,110.003,077.003,083.00955,476
2022-11-223,073.003,096.003,055.003,091.00775,883
2022-11-213,018.003,094.003,007.003,084.00951,875
2022-11-182,989.003,032.002,973.003,026.00638,498
2022-11-173,003.003,010.002,936.002,974.00499,286
2022-11-163,000.003,030.002,983.003,011.00761,820
2022-11-152,964.002,993.002,952.002,977.00680,642
2022-11-142,936.002,977.002,930.002,964.00591,814
2022-11-113,036.003,059.002,885.002,933.00944,043
2022-11-102,927.003,060.002,911.003,042.00839,880
2022-11-092,908.002,941.002,908.002,937.00476,706
2022-11-082,892.002,924.002,875.002,917.00375,404
2022-11-072,898.002,914.002,885.002,901.00649,799
2022-11-042,861.002,916.002,856.002,900.00543,861
2022-11-032,841.002,856.002,801.002,856.00544,151
2022-11-022,847.002,882.002,827.002,855.00537,867
2022-11-012,860.002,894.002,834.002,834.00826,883
2022-10-312,823.002,851.002,810.002,841.001,177,264
2022-10-282,812.002,833.002,790.002,829.00466,433
2022-10-272,846.002,855.002,815.002,823.001,424,671
2022-10-262,809.002,850.002,787.002,850.00456,531
2022-10-252,765.002,824.002,744.002,815.00705,066
2022-10-242,728.002,787.002,719.002,755.001,640,930
2022-10-212,701.002,701.002,635.002,694.001,092,064
2022-10-202,788.002,788.002,674.002,720.001,654,390
2022-10-192,793.002,804.002,767.002,778.001,298,125
2022-10-182,741.002,801.002,741.002,781.00630,958
2022-10-172,706.002,746.002,668.002,739.00804,553
2022-10-142,709.002,755.002,688.002,707.00798,727
2022-10-132,664.002,688.002,603.002,685.00801,950
2022-10-122,670.002,717.002,663.002,665.001,199,170
2022-10-112,678.002,688.002,642.002,664.00482,586
2022-10-102,675.002,700.002,660.002,684.00463,868
2022-10-072,729.002,737.002,686.002,686.00537,338
2022-10-062,811.002,812.002,726.002,752.001,255,493
2022-10-052,809.002,821.002,783.002,803.00677,863
2022-10-042,780.002,830.002,766.002,812.00622,271
2022-10-032,730.002,772.002,721.002,772.00700,534
2022-09-302,744.002,776.002,730.002,760.00889,722
2022-09-292,761.002,769.002,711.002,747.00924,558
2022-09-282,706.002,775.002,706.002,772.00891,660
2022-09-272,731.002,764.002,708.002,730.001,117,955
2022-09-262,672.002,732.002,672.002,731.002,510,676
2022-09-232,683.002,703.002,621.002,674.001,688,005
2022-09-222,714.002,740.002,695.002,696.00557,337
2022-09-212,689.002,759.002,684.002,759.00921,801
2022-09-202,712.002,742.002,696.002,702.00976,127
2022-09-192,737.002,737.002,737.002,737.000
2022-09-162,743.002,766.002,727.002,737.001,346,526
2022-09-152,808.002,815.002,744.002,751.00529,689
2022-09-142,889.002,891.002,805.002,810.00596,658
2022-09-132,926.002,935.002,895.002,897.00609,966
2022-09-122,911.002,923.002,890.002,921.00687,980
2022-09-092,872.002,907.002,872.002,899.00516,672
2022-09-082,881.002,892.002,820.002,867.00733,259
2022-09-072,823.002,888.002,813.002,867.00990,077
2022-09-062,800.002,840.002,776.002,833.00625,835
2022-09-052,805.002,821.002,751.002,816.001,339,303
2022-09-022,789.002,888.002,750.002,833.001,177,739
2022-09-012,839.002,844.002,768.002,792.00898,742
2022-08-312,915.002,937.002,854.002,861.001,637,882
2022-08-302,864.003,059.002,864.002,924.001,111,684
2022-08-293,115.003,115.003,115.003,115.000
2022-08-263,154.003,154.003,106.003,115.00765,409
2022-08-253,117.003,151.003,086.003,136.001,182,472
2022-08-243,042.003,249.003,029.003,133.002,332,491
2022-08-233,100.003,107.003,034.003,053.003,087,398
2022-08-223,144.003,145.003,092.003,113.00603,693
2022-08-193,129.003,163.003,082.003,145.00855,113
2022-08-183,158.003,189.003,154.003,160.00738,994
2022-08-173,156.003,172.003,145.003,163.00513,434
2022-08-163,142.003,157.003,107.003,148.00686,598
2022-08-153,133.003,178.003,133.003,150.00338,822
2022-08-123,124.003,148.003,118.003,118.00407,398
2022-08-113,168.003,180.003,122.003,137.00341,814
2022-08-103,087.003,175.003,071.003,155.00725,003
2022-08-093,092.003,100.003,057.003,096.00455,097
2022-08-083,075.003,110.003,070.003,082.00364,143
2022-08-053,099.003,110.003,044.003,055.00451,918
2022-08-043,068.003,098.003,050.003,097.00455,498
2022-08-033,087.003,087.003,041.003,059.00502,096
2022-08-023,075.003,103.003,060.003,083.00390,997
2022-08-013,058.003,080.003,056.003,070.00298,689
2022-07-293,020.003,082.003,007.003,071.00617,528
2022-07-282,960.003,010.002,941.003,010.00493,989
2022-07-272,982.002,982.002,948.002,960.00447,030
2022-07-263,010.003,015.002,938.002,958.001,036,837
2022-07-253,033.003,056.002,997.003,019.00504,815
2022-07-223,003.003,045.003,003.003,043.00509,723
2022-07-212,944.003,008.002,941.002,991.00676,617
2022-07-202,940.002,956.002,919.002,936.00911,251
2022-07-192,892.002,938.002,867.002,929.00404,418
2022-07-182,925.002,944.002,890.002,902.00551,406
2022-07-152,894.002,919.002,881.002,919.00561,213
2022-07-142,898.002,913.002,874.002,887.00562,088
2022-07-132,878.002,913.002,877.002,903.00569,992
2022-07-122,871.002,898.002,850.002,887.00748,304
2022-07-112,840.002,874.002,832.002,872.00813,985
2022-07-082,857.002,880.002,837.002,857.00853,316
2022-07-072,812.002,850.002,798.002,846.00923,759
2022-07-062,758.002,813.002,758.002,810.00715,344
2022-07-052,779.002,780.002,735.002,752.001,293,774
2022-07-042,729.002,764.002,729.002,759.00516,540
2022-07-012,706.002,744.002,665.002,718.00709,289
2022-06-302,672.002,740.002,667.002,719.002,267,792
2022-06-292,637.002,677.002,637.002,671.00629,374
2022-06-282,670.002,672.002,631.002,660.00642,623
2022-06-272,700.002,700.002,641.002,665.00765,332
2022-06-242,583.002,649.002,567.002,644.001,128,774
2022-06-232,569.002,583.002,542.002,575.00651,022
2022-06-222,572.002,595.002,565.002,576.00640,235
2022-06-212,599.002,603.002,578.002,589.00438,324
2022-06-202,585.002,627.002,567.002,590.00691,566
2022-06-172,580.002,621.002,572.002,587.001,441,862
2022-06-162,652.002,660.002,577.002,577.001,351,276
2022-06-152,637.002,682.002,629.002,665.00675,348
2022-06-142,641.002,666.002,620.002,623.00823,241
2022-06-132,609.002,660.002,590.002,645.00913,898
2022-06-102,650.002,667.002,612.002,636.001,080,101
2022-06-092,689.002,689.002,640.002,657.00965,360
2022-06-082,772.002,772.002,688.002,704.00717,041
2022-06-072,778.002,793.002,719.002,756.001,526,980
2022-06-062,836.002,854.002,759.002,779.001,302,470
2022-06-032,811.002,811.002,811.002,811.000
2022-06-022,811.002,811.002,811.002,811.000
2022-06-012,771.002,813.002,740.002,811.001,496,085
2022-05-312,850.002,859.002,767.002,767.007,243,192
2022-05-302,871.002,880.002,847.002,858.001,420,348
2022-05-272,856.002,872.002,831.002,858.00722,531
2022-05-262,841.002,852.002,827.002,843.00560,468
2022-05-252,841.002,855.002,823.002,841.00716,861
2022-05-242,829.002,852.002,793.002,829.00829,129
2022-05-232,835.002,845.002,807.002,837.001,609,662
2022-05-202,813.002,880.002,796.002,815.001,902,516
2022-05-192,856.002,876.002,699.002,767.001,627,190
2022-05-182,971.002,998.002,919.002,919.00851,469
2022-05-172,960.002,975.002,941.002,962.00660,329
2022-05-162,916.002,982.002,897.002,954.00833,649
2022-05-132,900.002,943.002,887.002,932.00627,086
2022-05-122,865.002,890.002,818.002,888.001,629,812
2022-05-112,971.002,974.002,898.002,905.002,647,782
2022-05-103,008.003,027.002,968.002,968.001,627,836
2022-05-093,008.003,046.002,960.002,990.001,143,010
2022-05-063,090.003,102.003,024.003,028.001,432,350
2022-05-053,128.003,142.003,097.003,108.00986,196
2022-05-043,095.003,114.003,087.003,094.00874,509
2022-05-033,083.003,098.003,066.003,097.00759,245
2022-05-023,103.003,103.003,103.003,103.000
2022-04-293,078.003,115.003,064.003,103.001,082,271
2022-04-283,093.003,093.003,073.003,083.00723,928
2022-04-273,029.003,073.002,996.003,067.00868,861
2022-04-263,057.003,068.003,031.003,032.001,479,293
2022-04-253,066.003,073.003,003.003,038.00943,335
2022-04-223,140.003,165.003,081.003,082.00714,753
2022-04-213,110.003,167.003,078.003,163.001,114,152
2022-04-203,114.003,118.003,027.003,086.001,185,714
2022-04-193,067.003,092.003,031.003,067.00732,673
2022-04-183,065.003,065.003,065.003,065.000
2022-04-153,065.003,065.003,065.003,065.000
2022-04-143,030.003,081.003,021.003,065.00928,875
2022-04-133,070.003,098.003,056.003,073.00627,384
2022-04-123,055.003,101.003,048.003,090.00757,934
2022-04-113,098.003,106.003,069.003,069.00815,467
2022-04-083,123.003,124.003,089.003,111.00787,343
2022-04-073,094.003,119.003,074.003,115.00736,325
2022-04-063,067.003,096.003,062.003,083.001,097,234
2022-04-053,022.003,093.003,022.003,080.002,557,350
2022-04-043,001.003,038.002,990.003,033.00696,416
2022-04-012,975.002,991.002,966.002,991.00852,832
2022-03-312,989.002,997.002,954.002,968.00568,309
2022-03-302,941.002,961.002,917.002,957.00675,820
2022-03-292,952.002,972.002,933.002,949.00705,000
2022-03-282,907.002,914.002,886.002,905.00459,657
2022-03-252,854.002,923.002,854.002,899.00558,827
2022-03-242,896.002,913.002,856.002,891.001,037,193
2022-03-232,891.002,921.002,885.002,900.00773,247
2022-03-222,868.002,891.002,852.002,891.00608,947
2022-03-212,879.002,895.002,861.002,868.00488,138
2022-03-182,885.002,902.002,841.002,889.001,302,925
2022-03-172,837.002,870.002,831.002,870.00606,237
2022-03-162,835.002,847.002,796.002,832.00812,903
2022-03-152,805.002,826.002,772.002,800.00919,116
2022-03-142,770.002,828.002,741.002,818.00489,640
2022-03-112,782.002,817.002,740.002,760.001,193,655
2022-03-102,809.002,841.002,773.002,776.001,159,923
2022-03-092,789.002,821.002,761.002,794.001,584,505
2022-03-082,802.002,825.002,733.002,746.001,288,527
2022-03-072,779.002,839.002,751.002,830.001,092,187
2022-03-042,807.002,833.002,777.002,798.001,226,734
2022-03-032,906.002,958.002,814.002,820.00799,437
2022-03-022,914.002,973.002,911.002,933.001,597,893
2022-03-012,998.002,998.002,857.002,902.00996,319
2022-02-282,848.002,969.002,782.002,969.001,823,512
2022-02-252,731.002,782.002,721.002,760.00950,221
2022-02-242,676.002,757.002,672.002,715.00995,095
2022-02-232,746.002,780.002,738.002,738.00726,099
2022-02-222,690.002,774.002,690.002,756.00461,446
2022-02-212,747.002,751.002,693.002,730.00493,465
2022-02-182,744.002,756.002,729.002,736.00515,472
2022-02-172,724.002,753.002,714.002,740.00656,547
2022-02-162,709.002,726.002,694.002,707.00529,934
2022-02-152,663.002,719.002,661.002,712.00758,476
2022-02-142,673.002,685.002,631.002,664.00562,130
2022-02-112,702.002,729.002,687.002,687.00768,083
2022-02-102,773.002,773.002,723.002,747.00393,986
2022-02-092,742.002,766.002,727.002,758.00413,279
2022-02-082,718.002,733.002,692.002,724.00182,503
2022-02-072,730.002,744.002,711.002,724.00473,884
2022-02-042,732.002,754.002,705.002,719.001,064,319
2022-02-032,742.002,769.002,725.002,728.00816,880
2022-02-022,792.002,825.002,784.002,814.00405,673
2022-02-012,773.002,812.002,768.002,775.00460,370
2022-01-312,806.002,828.002,763.002,767.00581,514
2022-01-282,762.002,786.002,730.002,786.001,617,640
2022-01-272,724.002,780.002,706.002,776.00742,627
2022-01-262,706.002,759.002,703.002,754.00728,103
2022-01-252,722.002,737.002,660.002,721.00753,011
2022-01-242,708.002,740.002,680.002,699.00766,788
2022-01-212,710.002,741.002,697.002,721.00616,733
2022-01-202,732.002,753.002,713.002,744.00593,414
2022-01-192,685.002,723.002,666.002,723.00756,379
2022-01-182,727.002,727.002,659.002,692.00569,465
2022-01-172,695.002,730.002,683.002,730.00631,904
2022-01-142,727.002,738.002,690.002,694.00578,218
2022-01-132,761.002,818.002,726.002,741.00799,817
2022-01-122,737.002,786.002,724.002,777.00846,661
2022-01-112,702.002,759.002,697.002,723.00788,853
2022-01-102,776.002,777.002,680.002,696.00395,324
2022-01-072,772.002,800.002,750.002,765.00833,644
2022-01-062,825.002,850.002,772.002,777.00569,256
2022-01-052,861.002,876.002,846.002,871.00746,439
2022-01-042,913.002,913.002,846.002,867.001,196,439
2022-01-032,885.002,885.002,885.002,885.000
2021-12-312,879.002,922.002,805.002,885.00209,677
2021-12-302,943.002,951.002,927.002,937.00289,771
2021-12-292,928.002,951.002,916.002,951.00507,837
2021-12-282,901.002,901.002,901.002,901.000
2021-12-272,901.002,901.002,901.002,901.000
2021-12-242,901.002,916.002,893.002,901.0052,217
2021-12-232,899.002,903.002,874.002,902.00303,271
2021-12-222,872.002,897.002,856.002,897.00499,826
2021-12-212,888.002,888.002,845.002,863.00423,353
2021-12-202,830.002,874.002,806.002,863.00627,658
2021-12-172,883.002,904.002,850.002,867.001,237,153
2021-12-162,953.002,971.002,863.002,888.001,342,786
2021-12-152,889.002,938.002,876.002,927.001,070,180
2021-12-142,973.003,000.002,887.002,889.001,010,738
2021-12-132,967.002,990.002,953.002,967.00720,131
2021-12-102,933.002,977.002,933.002,956.00603,570
2021-12-092,965.002,992.002,951.002,968.00477,542
2021-12-082,964.002,997.002,941.002,954.00718,502
2021-12-072,904.002,964.002,903.002,960.00614,494
2021-12-062,862.002,886.002,852.002,882.00392,523
2021-12-032,854.002,887.002,843.002,855.00458,181
2021-12-022,847.002,863.002,826.002,852.00444,583
2021-12-012,866.002,910.002,842.002,866.00707,310
2021-11-302,859.002,898.002,825.002,868.001,204,938
2021-11-292,854.002,890.002,854.002,867.00745,149
2021-11-262,762.002,860.002,762.002,835.00994,077
2021-11-252,822.002,827.002,797.002,814.00524,744
2021-11-242,802.002,845.002,796.002,820.00794,802
2021-11-232,818.002,818.002,771.002,793.00413,760
2021-11-222,838.002,875.002,835.002,837.00508,060
2021-11-192,803.002,850.002,797.002,837.00780,338
2021-11-182,775.002,818.002,768.002,807.00652,677
2021-11-172,782.002,812.002,767.002,787.00706,112
2021-11-162,808.002,808.002,753.002,789.00655,658
2021-11-152,793.002,810.002,784.002,810.00293,171
2021-11-122,766.002,813.002,757.002,806.00406,859
2021-11-112,737.002,783.002,735.002,765.00329,231
2021-11-102,724.002,746.002,702.002,746.00538,125
2021-11-092,742.002,743.002,706.002,721.00564,941
2021-11-082,734.002,771.002,730.002,751.00467,589
2021-11-052,771.002,784.002,729.002,732.00698,548
2021-11-042,765.002,781.002,737.002,773.00878,175
2021-11-032,710.002,767.002,710.002,753.00444,153
2021-11-022,709.002,769.002,690.002,757.00699,116
2021-11-012,709.002,727.002,683.002,702.00490,907
2021-10-292,685.002,712.002,672.002,702.00857,831
2021-10-282,632.002,688.002,613.002,688.00595,190
2021-10-272,607.002,654.002,607.002,641.00682,544
2021-10-262,640.002,668.002,573.002,609.001,088,125
2021-10-252,587.002,604.002,582.002,586.00845,097
2021-10-222,559.002,607.002,553.002,585.00508,045
2021-10-212,507.002,559.002,507.002,550.00679,508
2021-10-202,507.002,524.002,483.002,517.00585,766
2021-10-192,541.002,555.002,513.002,514.00576,953
2021-10-182,523.002,541.002,514.002,538.00606,526
2021-10-152,514.002,529.002,504.002,521.00412,259
2021-10-142,527.002,531.002,491.002,504.00552,477
2021-10-132,451.002,517.002,449.002,514.001,320,670
2021-10-122,381.002,455.002,381.002,443.001,264,387
2021-10-112,391.002,403.002,363.002,397.00396,578
2021-10-082,417.002,426.002,389.002,399.00733,143
2021-10-072,432.002,436.002,410.002,416.00440,957
2021-10-062,430.002,440.002,365.002,400.00577,175
2021-10-052,415.002,452.002,415.002,447.00748,015
2021-10-042,418.002,444.002,410.002,421.00397,565
2021-10-012,421.002,447.002,414.002,420.001,390,782
2021-09-302,473.002,477.002,440.002,455.00985,437
2021-09-292,452.002,488.002,448.002,457.00550,563
2021-09-282,485.002,491.002,421.002,439.00648,316
2021-09-272,506.002,506.002,467.002,480.001,030,996
2021-09-242,531.002,532.002,471.002,487.00492,398
2021-09-232,566.002,570.002,536.002,540.00505,845
2021-09-222,512.002,550.002,512.002,543.00468,372
2021-09-212,514.002,531.002,491.002,506.00562,583
2021-09-202,500.002,510.002,485.002,504.00589,184
2021-09-172,568.002,590.002,508.002,508.002,000,137
2021-09-162,534.002,569.002,528.002,550.00840,063
2021-09-152,603.002,611.002,528.002,528.00698,815
2021-09-142,569.002,616.002,565.002,603.00597,381
2021-09-132,573.002,590.002,567.002,567.00423,853
2021-09-102,579.002,582.002,563.002,567.00346,288
2021-09-092,557.002,568.002,527.002,568.00541,476
2021-09-082,606.002,608.002,561.002,580.00583,988
2021-09-072,589.002,621.002,586.002,618.00525,548
2021-09-062,604.002,604.002,582.002,600.00381,844
2021-09-032,652.002,656.002,577.002,594.00852,960
2021-09-022,653.002,658.002,632.002,652.00646,257
2021-09-012,651.002,663.002,609.002,654.001,273,395
2021-08-312,626.002,650.002,562.002,636.002,074,576
2021-08-302,680.002,680.002,680.002,680.000
2021-08-272,663.002,680.002,655.002,680.00469,158
2021-08-262,667.002,675.002,645.002,675.00462,921
2021-08-252,673.002,685.002,665.002,668.00354,755
2021-08-242,703.002,707.002,668.002,675.00573,618
2021-08-232,704.002,707.002,685.002,700.00458,438
2021-08-202,697.002,702.002,678.002,691.00694,807
2021-08-192,654.002,694.002,644.002,686.00655,120
2021-08-182,651.002,674.002,643.002,659.00293,886
2021-08-172,630.002,655.002,625.002,652.00305,746
2021-08-162,655.002,655.002,636.002,641.00338,715
2021-08-132,659.002,670.002,646.002,658.00262,200
2021-08-122,641.002,664.002,626.002,659.00405,773
2021-08-112,600.002,636.002,592.002,636.00334,460
2021-08-102,607.002,615.002,582.002,599.00481,285
2021-08-092,615.002,619.002,593.002,612.00976,826
2021-08-062,656.002,664.002,619.002,619.00653,217
2021-08-052,650.002,680.002,647.002,664.00480,547
2021-08-042,672.002,680.002,660.002,665.00292,289
2021-08-032,669.002,672.002,648.002,665.00621,858
2021-08-022,679.002,688.002,652.002,674.00549,636
2021-07-302,643.002,666.002,622.002,666.00722,087
2021-07-292,648.002,665.002,631.002,662.00396,954
2021-07-282,621.002,648.002,621.002,648.00378,964
2021-07-272,631.002,653.002,620.002,629.00417,750
2021-07-262,665.002,680.002,642.002,642.00507,392
2021-07-232,639.002,670.002,635.002,667.00427,572
2021-07-222,609.002,636.002,599.002,632.00297,960
2021-07-212,610.002,633.002,598.002,601.00631,667
2021-07-202,601.002,604.002,576.002,592.001,084,863
2021-07-192,579.002,592.002,560.002,589.00522,602
2021-07-162,587.002,602.002,569.002,596.00730,234
2021-07-152,595.002,620.002,583.002,585.00677,154
2021-07-142,597.002,606.002,572.002,594.00529,554
2021-07-132,582.002,620.002,574.002,613.00825,672
2021-07-122,555.002,584.002,550.002,576.00730,043
2021-07-092,518.002,569.002,515.002,556.001,296,846
2021-07-082,469.002,479.002,451.002,467.00514,580
2021-07-072,463.002,484.002,449.002,480.00425,084
2021-07-062,425.002,457.002,425.002,455.00939,603
2021-07-052,432.002,442.002,427.002,440.00411,218
2021-07-022,444.002,446.002,420.002,429.00762,876
2021-07-012,401.002,428.002,383.002,428.001,098,414
2021-06-302,434.002,448.002,380.002,389.001,229,269
2021-06-292,406.002,436.002,391.002,431.00941,007
2021-06-282,414.002,423.002,393.002,407.00639,288
2021-06-252,402.002,429.002,400.002,415.00967,766
2021-06-242,440.002,466.002,396.002,400.001,622,939
2021-06-232,382.002,407.002,356.002,383.001,315,253
2021-06-222,383.002,394.002,364.002,385.00491,744
2021-06-212,328.002,382.002,323.002,379.00733,285
2021-06-182,343.002,359.002,323.002,331.001,542,291
2021-06-172,354.002,358.002,333.002,339.00947,627
2021-06-162,315.002,379.002,307.002,354.001,010,696
2021-06-152,294.002,320.002,275.002,304.00751,930
2021-06-142,321.002,332.002,285.002,285.001,070,937
2021-06-112,264.002,319.002,263.002,308.00907,713
2021-06-102,285.002,296.002,240.002,258.001,019,355
2021-06-092,278.002,302.002,268.002,282.00740,270
2021-06-082,272.002,287.002,240.002,280.00851,492
2021-06-072,279.002,285.002,267.002,272.00541,705
2021-06-042,275.002,290.002,232.002,272.001,192,262
2021-06-032,317.002,321.002,300.002,311.00501,272
2021-06-022,292.002,313.002,286.002,311.00554,789
2021-06-012,289.002,320.002,280.002,280.00924,558
2021-05-282,262.002,313.002,253.002,285.001,219,656
2021-05-272,280.002,286.002,251.002,251.001,835,661
2021-05-262,280.002,296.002,275.002,283.001,029,739
2021-05-252,279.002,296.002,276.002,276.00488,112
2021-05-242,278.002,294.002,273.002,288.00362,601
2021-05-212,290.002,290.002,265.002,284.00587,975
2021-05-202,280.002,298.002,272.002,284.00705,267
2021-05-192,280.002,296.002,269.002,296.00574,770
2021-05-182,339.002,350.002,306.002,307.00469,161
2021-05-172,305.002,336.002,301.002,320.00731,443
2021-05-142,300.002,312.002,294.002,306.00373,771
2021-05-132,254.002,287.002,225.002,282.00672,710
2021-05-122,264.002,307.002,263.002,280.00444,868
2021-05-112,292.002,304.002,255.002,270.001,064,544
2021-05-102,351.002,351.002,305.002,316.00778,556
2021-05-072,351.002,359.002,333.002,348.00521,802
2021-05-062,328.002,358.002,320.002,338.00640,245
2021-05-052,313.002,343.002,310.002,320.00843,491
2021-05-042,338.002,355.002,305.002,305.00678,865
2021-04-302,319.002,339.002,305.002,327.00931,277
2021-04-292,296.002,314.002,282.002,310.00747,159
2021-04-282,335.002,348.002,291.002,291.00928,882
2021-04-272,425.002,445.002,320.002,341.001,385,294
2021-04-262,456.002,469.002,446.002,448.00446,732
2021-04-232,438.002,457.002,436.002,454.00794,363
2021-04-222,436.002,467.002,422.002,456.00983,919
2021-04-212,438.002,468.002,394.002,424.001,390,055
2021-04-202,521.002,536.002,501.002,504.00830,684
2021-04-192,518.002,532.002,501.002,520.00747,393
2021-04-162,485.002,510.002,477.002,508.00769,913
2021-04-152,441.002,499.002,440.002,479.00829,457
2021-04-142,451.002,458.002,433.002,433.00670,463
2021-04-132,434.002,478.002,434.002,455.00951,765
2021-04-122,406.002,472.002,385.002,434.001,201,408
2021-04-092,404.002,414.002,382.002,409.00816,671
2021-04-082,384.002,403.002,378.002,403.001,041,446
2021-04-072,336.002,390.002,335.002,380.00912,127
2021-04-062,356.002,380.002,315.002,325.00806,262
2021-04-012,324.002,363.002,321.002,360.00492,190
2021-03-312,304.002,355.002,297.002,323.00889,311
2021-03-302,305.002,310.002,272.002,302.00695,762
2021-03-292,303.002,309.002,260.002,298.00794,736
2021-03-262,335.002,344.002,284.002,303.00556,640
2021-03-252,309.002,360.002,301.002,326.00791,583
2021-03-242,347.002,369.002,316.002,318.00573,902
2021-03-232,333.002,375.002,303.002,353.00978,813
2021-03-222,251.002,300.002,237.002,297.00579,426
2021-03-192,258.002,274.002,225.002,250.001,368,224
2021-03-182,275.002,278.002,240.002,262.00780,743
2021-03-172,277.002,286.002,257.002,266.00636,505
2021-03-162,249.002,282.002,249.002,276.00910,787
2021-03-152,244.002,271.002,227.002,242.00552,683
2021-03-122,243.002,275.002,224.002,240.00606,052
2021-03-112,248.002,287.002,243.002,243.00905,631
2021-03-102,215.002,261.002,202.002,246.00729,117
2021-03-092,149.002,233.002,135.002,215.001,971,143
2021-03-082,188.002,191.002,123.002,150.001,103,806
2021-03-052,217.002,227.002,172.002,178.00666,579
2021-03-042,255.002,255.002,209.002,226.00731,132
2021-03-032,299.002,315.002,247.002,266.00895,529
2021-03-022,255.002,310.002,231.002,249.00923,570
2021-03-012,237.002,261.002,144.002,255.001,055,123
2021-02-262,270.002,285.002,227.002,237.001,339,949
2021-02-252,261.002,286.002,253.002,273.00635,487
2021-02-242,265.002,280.002,225.502,260.00687,260
2021-02-232,255.002,277.002,200.002,261.001,119,370
2021-02-222,272.002,277.002,238.002,250.00540,657
2021-02-192,303.002,312.002,282.002,282.00949,763
2021-02-182,307.002,336.002,287.002,299.00463,420
2021-02-172,353.002,353.002,306.002,311.00656,973
2021-02-162,348.002,362.002,330.002,346.00288,808
2021-02-152,343.002,368.002,326.002,346.00490,617
2021-02-122,313.002,343.002,305.002,343.00367,820
2021-02-112,289.002,344.002,279.002,316.00742,532
2021-02-102,323.002,329.002,275.002,284.002,334,338
2021-02-092,360.002,376.002,313.002,313.00706,845
2021-02-082,347.002,401.002,341.002,364.00674,388
2021-02-052,377.002,386.002,342.002,342.00556,662
2021-02-042,421.002,451.002,373.002,381.00533,681
2021-02-032,468.002,488.002,411.002,419.00550,313
2021-02-022,407.002,473.002,397.002,464.00679,321
2021-02-012,370.002,406.002,361.002,404.00408,268
2021-01-292,370.002,400.002,348.002,350.001,286,014
2021-01-282,395.002,438.002,364.002,409.00681,066
2021-01-272,403.002,440.002,375.002,405.00958,410
2021-01-262,451.002,459.002,403.002,403.00900,401
2021-01-252,420.002,473.002,420.002,454.00654,194
2021-01-222,409.002,436.002,389.002,408.00703,483
2021-01-212,431.002,452.002,418.002,446.00570,418
2021-01-202,432.002,451.002,408.002,420.00846,711
2021-01-192,470.002,470.002,430.002,430.00857,721
2021-01-182,438.002,456.002,430.002,435.00275,282
2021-01-152,440.002,470.002,425.002,438.00498,507
2021-01-142,496.002,503.002,442.002,457.00498,307
2021-01-132,478.002,520.002,465.002,491.00678,021
2021-01-122,491.002,496.002,441.002,467.00617,501
2021-01-112,502.002,530.002,483.002,483.00522,238
2021-01-082,546.002,546.002,492.002,505.00698,415
2021-01-072,512.002,543.002,494.002,531.00710,575
2021-01-062,468.002,508.002,456.002,501.001,001,320
2021-01-052,517.002,540.002,504.002,522.00525,874
2021-01-042,463.002,562.002,450.002,530.00625,230
2020-12-312,480.002,503.002,443.002,443.00297,440
2020-12-302,500.002,530.002,485.002,486.00330,196
2020-12-292,449.002,511.002,439.002,492.00568,964
2020-12-242,410.002,435.002,406.002,408.00151,630
2020-12-232,457.002,463.002,420.002,432.00875,540
2020-12-222,442.002,467.002,439.002,459.001,161,335
2020-12-212,437.002,451.002,406.002,439.00774,350
2020-12-182,410.002,460.002,395.002,450.001,310,035
2020-12-172,390.002,412.002,376.002,385.00838,427
2020-12-162,437.002,451.002,319.002,385.002,168,763
2020-12-152,479.002,512.002,463.002,476.00542,969
2020-12-142,450.002,494.002,432.002,479.00570,831
2020-12-112,433.002,466.002,398.002,462.00995,290
2020-12-102,421.002,441.002,403.002,420.00757,939
2020-12-092,441.002,447.002,394.002,422.00644,217
2020-12-082,348.002,416.002,340.002,416.00900,703
2020-12-072,370.002,413.002,343.002,348.00876,730
2020-12-042,335.002,363.002,317.002,335.00607,646
2020-12-032,347.002,371.002,307.002,335.001,219,053
2020-12-022,365.002,407.002,355.002,367.00809,681
2020-12-012,363.002,392.002,336.002,360.00811,618
2020-11-302,315.002,392.002,308.002,359.001,781,836
2020-11-272,335.002,337.002,283.002,316.001,569,889
2020-11-262,302.002,354.002,296.002,344.00723,890
2020-11-252,328.002,379.002,302.002,302.001,135,844
2020-11-242,398.002,410.002,309.002,313.00963,166
2020-11-232,433.002,441.002,390.002,390.00778,363
2020-11-202,418.002,442.002,392.002,427.00728,106
2020-11-192,352.002,388.002,347.002,380.00738,205
2020-11-182,375.002,394.002,364.002,364.00792,578
2020-11-172,376.002,421.002,369.002,382.001,059,328
2020-11-162,458.002,458.002,380.002,399.001,457,657
2020-11-132,472.002,483.002,439.002,440.00720,295
2020-11-122,430.002,511.002,430.002,483.00933,571
2020-11-112,422.002,460.002,368.002,440.00930,086
2020-11-102,475.002,478.002,389.002,415.001,714,457
2020-11-092,581.002,633.002,460.002,460.001,372,759
2020-11-062,549.002,557.002,492.002,551.00530,125
2020-11-052,540.002,571.002,538.002,546.00707,620
2020-11-042,489.002,531.002,473.002,531.00718,579
2020-11-032,451.002,507.002,444.002,491.00731,170
2020-11-022,418.002,446.002,404.002,435.00646,539
2020-10-302,381.002,422.002,381.002,400.00808,502
2020-10-292,405.002,457.002,400.002,411.00773,389
2020-10-282,411.002,439.002,385.002,404.001,016,195
2020-10-272,461.002,486.002,437.002,441.00523,613
2020-10-262,441.002,474.002,431.002,454.00572,805
2020-10-232,452.002,482.002,448.002,466.00434,164
2020-10-222,454.002,490.002,448.002,454.00572,146
2020-10-212,519.002,519.002,446.002,472.00795,959
2020-10-202,536.002,554.002,500.002,500.00750,293
2020-10-162,556.002,589.002,543.002,557.00725,983
2020-10-152,582.002,582.002,498.002,540.00777,794
2020-10-142,650.002,710.002,571.002,603.002,872,496
2020-10-132,518.002,571.002,509.002,553.00879,854
2020-10-122,470.002,530.002,449.002,518.00850,005
2020-10-092,497.002,510.002,465.002,480.00893,552
2020-10-082,530.002,546.002,488.002,496.00556,951
2020-10-072,520.002,538.002,514.002,519.00868,099
2020-10-062,533.002,537.002,492.002,515.00656,178
2020-10-052,549.002,561.002,511.002,521.00592,967
2020-10-022,496.002,531.002,482.002,523.00745,801
2020-10-012,528.002,532.002,489.002,506.001,309,889
2020-09-302,494.002,527.002,472.002,507.00898,965
2020-09-292,496.002,508.002,463.002,502.00795,321
2020-09-282,495.002,518.002,490.002,493.00626,357
2020-09-252,452.002,487.002,436.002,487.00501,649
2020-09-242,447.002,474.002,424.002,444.00615,699
2020-09-232,462.002,500.002,455.002,481.00830,168
2020-09-222,449.002,451.002,413.002,426.00504,353
2020-09-212,436.002,440.002,402.002,417.00668,679
2020-09-182,448.002,471.002,424.002,457.001,507,309
2020-09-172,420.002,461.002,409.002,443.00916,574
2020-09-162,445.002,463.002,422.002,433.001,597,216
2020-09-152,396.002,466.002,396.002,443.001,156,289
2020-09-142,390.002,411.002,375.002,392.00851,520
2020-09-112,352.002,388.002,339.002,368.001,179,068
2020-09-102,392.002,407.002,333.002,399.00567,585
2020-09-092,420.002,420.002,388.002,399.001,053,151
2020-09-082,420.002,423.002,362.002,393.50984,390
2020-09-072,369.002,425.002,369.002,414.50747,505
2020-09-042,382.002,426.002,359.002,369.00312,559
2020-09-032,416.002,455.002,391.002,390.50740,765
2020-09-022,424.002,457.002,415.002,427.502,123,884
2020-09-012,417.002,426.002,385.002,402.001,291,732
2020-08-282,482.002,482.002,420.002,422.501,028,857
2020-08-272,509.002,521.002,467.002,472.50761,021
2020-08-262,462.002,506.002,434.002,501.50994,344
2020-08-252,487.002,497.002,440.002,448.001,001,634
2020-08-242,415.002,508.002,414.002,473.501,015,847
2020-08-212,416.002,440.002,395.002,402.00581,732
2020-08-202,399.002,425.002,391.002,412.00445,159
2020-08-192,407.002,430.002,389.002,414.00474,124
2020-08-182,394.002,433.002,380.002,400.50614,161
2020-08-172,356.002,400.002,349.002,393.50521,417
2020-08-142,438.002,451.002,374.002,379.00570,408
2020-08-132,427.002,465.002,421.002,439.00796,113
2020-08-122,374.002,422.002,360.002,419.00775,332
2020-08-112,310.002,374.002,310.002,360.50755,183
2020-08-102,324.002,340.002,306.002,319.00334,681
2020-08-072,303.002,325.002,276.002,303.00403,809
2020-08-062,310.002,332.002,299.002,309.50369,186
2020-08-052,292.002,317.002,274.002,316.00493,038
2020-08-042,285.002,298.002,250.002,275.00644,029
2020-08-032,200.002,285.002,200.002,284.00927,552
2020-07-312,227.002,259.002,198.002,220.50548,290
2020-07-302,278.002,279.002,222.002,270.00295,614
2020-07-292,241.002,276.002,236.002,270.00309,432
2020-07-282,244.002,265.002,224.002,260.00640,932
2020-07-272,237.002,243.002,224.002,232.00616,872
2020-07-242,236.002,244.002,219.002,223.00417,419
2020-07-232,290.002,291.002,251.002,258.00343,936
2020-07-222,258.002,289.002,252.002,282.00920,351
2020-07-212,296.002,304.002,251.002,258.00498,058
2020-07-202,255.002,292.002,247.002,259.00187,992
2020-07-172,240.002,270.002,239.002,259.00680,698
2020-07-162,244.002,277.002,226.002,264.00754,231
2020-07-152,246.002,275.002,228.002,257.00592,264
2020-07-142,190.002,239.002,190.002,226.00609,813
2020-07-132,210.002,229.002,192.002,213.50456,610
2020-07-102,139.002,216.002,139.002,203.50478,499
2020-07-092,215.002,222.002,131.002,140.00853,006
2020-07-082,214.002,232.002,206.002,212.00457,409
2020-07-072,225.002,241.002,203.002,226.00689,794
2020-07-062,208.002,242.002,205.002,241.001,156,012
2020-07-032,213.002,221.002,188.002,190.00323,010
2020-07-022,210.002,218.002,176.002,199.002,061,643
2020-07-012,174.002,213.002,170.002,187.001,030,313
2020-06-302,190.002,191.002,147.002,165.50216,581
2020-06-292,160.002,170.002,131.002,150.50248,633
2020-06-262,136.002,185.002,118.002,110.00368,889
2020-06-252,056.002,116.002,054.002,071.00273,869
2020-06-242,084.002,107.002,069.002,113.00154,742
2020-06-232,106.002,127.002,096.002,113.00660,813
2020-06-222,116.002,129.002,069.002,083.00516,324
2020-06-192,101.002,121.002,087.002,098.50551,969
2020-06-182,080.002,134.002,059.002,098.001,164,685
2020-06-172,147.002,156.002,090.002,161.00842,541
2020-06-162,124.002,199.002,104.002,070.50810,489
2020-06-151,947.502,074.001,933.002,070.501,212,895
2020-06-121,853.501,921.501,846.501,889.50238,280
2020-06-111,950.001,954.001,877.001,877.25783,304
2020-06-101,986.502,025.001,971.001,982.75824,646
2020-06-091,994.002,006.001,978.001,987.25870,161
2020-06-082,014.002,020.001,985.001,996.25815,059
2020-06-052,013.002,020.001,988.502,010.00482,796
2020-06-041,976.002,002.001,966.502,000.75612,763
2020-06-031,931.002,001.001,911.501,991.75652,232
2020-06-021,907.001,944.001,904.001,927.25560,959
2020-06-011,908.501,921.501,878.001,909.00458,570
2020-05-291,905.501,913.501,889.001,931.50383,320
2020-05-281,916.501,936.501,896.501,931.50422,475
2020-05-271,848.501,898.501,839.001,820.50464,622
2020-05-261,856.501,868.501,813.001,820.50514,160
2020-05-221,788.501,837.501,775.501,810.75245,754
2020-05-211,784.501,832.001,780.001,810.751,070,929
2020-05-201,785.001,826.501,785.001,812.25624,738
2020-05-191,833.001,842.501,773.001,798.75932,130
2020-05-181,738.501,828.001,738.001,823.75391,208
2020-05-151,657.001,714.001,657.001,705.00867,624
2020-05-141,700.501,721.001,618.501,644.001,471,546
2020-05-131,731.501,750.001,696.001,708.001,299,213
2020-05-121,730.001,760.001,716.001,760.00737,444
2020-05-111,750.501,761.001,719.501,733.25791,413
2020-05-071,741.001,756.501,717.501,728.75635,150
2020-05-061,702.501,753.501,692.501,742.001,174,192
2020-05-051,630.001,710.001,630.001,705.25594,730
2020-05-041,685.001,696.501,637.001,654.00873,841
2020-05-011,718.001,743.501,683.501,690.75540,324
2020-04-301,810.501,821.001,733.501,786.75385,642
2020-04-291,730.001,798.001,729.001,786.751,217,406
2020-04-281,724.001,744.001,678.501,732.00827,063
2020-04-271,734.001,757.501,720.001,732.00963,966
2020-04-241,668.001,725.001,643.001,713.75692,837
2020-04-231,691.001,697.501,668.001,680.25605,041
2020-04-221,627.001,695.001,616.001,610.75455,228
2020-04-211,651.501,667.001,609.501,610.75620,495
2020-04-201,675.501,685.001,647.001,662.50667,350
2020-04-171,635.001,684.501,614.501,665.002,139,905
2020-04-161,641.001,664.001,596.001,600.751,408,550
2020-04-151,721.001,758.001,628.001,636.001,132,858
2020-04-141,713.501,732.001,681.001,684.75787,396
2020-04-091,692.501,722.001,646.001,684.75962,749
2020-04-081,628.501,687.501,628.501,670.00672,680
2020-04-071,589.501,686.001,589.501,569.252,451,599
2020-04-061,559.501,612.501,557.501,555.25545,602
2020-04-031,506.001,555.001,506.001,505.00126,567
2020-04-031,506.001,583.001,506.001,555.251,279,446
2020-04-021,525.001,584.501,484.501,505.001,835,947
2020-04-021,525.001,584.501,508.001,561.00771,021
2020-04-011,599.501,613.501,559.501,565.003,505,166
2020-04-011,599.501,613.501,574.501,614.50942,932
2020-03-311,561.501,609.001,553.501,543.251,819,442
2020-03-301,511.501,537.501,468.501,504.751,214,981
2020-03-271,472.001,528.501,461.501,489.751,367,940
2020-03-261,404.501,495.001,404.501,432.75810,882
2020-03-251,447.001,447.001,358.001,411.00488,238
2020-03-241,407.501,442.001,387.001,398.75903,223
2020-03-231,330.001,412.501,330.001,397.25366,408
2020-03-201,397.501,464.501,332.501,354.25781,066
2020-03-191,281.001,344.501,242.001,286.75791,475
2020-03-181,336.501,350.001,275.501,408.00504,083
2020-03-171,570.001,574.501,269.501,521.001,401,596
2020-03-161,346.001,587.001,346.001,672.001,305,279
2020-03-131,733.001,787.001,682.501,685.00545,671
2020-03-121,664.001,706.501,655.001,747.00323,036
2020-03-111,803.001,823.001,753.001,789.25786,788
2020-03-101,857.001,876.001,789.001,842.25953,295
2020-03-091,787.501,854.001,748.501,918.50978,168
2020-03-061,934.001,939.001,906.501,918.501,134,886
2020-03-051,991.501,991.501,948.001,981.75681,583
2020-03-041,955.501,996.501,948.501,954.50538,880
2020-03-031,930.501,973.001,919.501,914.75658,651
2020-03-021,910.001,940.501,865.501,881.001,084,497
2020-02-281,943.501,950.001,859.001,984.50757,137
2020-02-272,000.002,012.001,970.002,007.001,024,306
2020-02-262,077.002,077.001,993.002,061.00604,933
2020-02-252,025.002,095.002,016.001,994.501,026,531
2020-02-241,947.002,028.001,909.501,946.251,393,866
2020-02-211,932.501,954.001,917.001,946.251,151,249
2020-02-201,918.501,935.001,918.501,924.25363,766
2020-02-191,914.001,922.001,907.501,919.75523,107
2020-02-181,923.001,939.501,911.501,915.00403,721
2020-02-171,941.001,943.001,916.001,933.75449,958
2020-02-141,956.501,976.001,935.001,938.25721,182
2020-02-131,949.001,959.501,916.001,942.751,965,185
2020-02-121,960.001,972.001,949.001,954.501,082,516
2020-02-111,990.502,002.001,970.001,971.50808,097
2020-02-101,966.501,998.001,965.001,989.00771,734
2020-02-071,999.002,003.001,966.501,977.75553,028
2020-02-062,013.002,017.001,996.502,004.00496,405
2020-02-051,986.002,004.001,976.001,995.251,036,989
2020-02-041,997.502,006.001,982.001,984.25527,040
2020-02-031,973.001,994.001,968.501,981.00522,648
2020-01-311,973.501,988.001,944.501,975.75398,987
2020-01-301,997.502,032.001,967.001,975.75811,936
2020-01-292,010.002,017.001,992.002,005.00719,653
2020-01-282,012.002,045.001,997.502,006.00751,730
2020-01-271,990.002,018.001,962.502,016.001,332,169
2020-01-242,054.002,066.002,035.002,037.00778,678
2020-01-232,083.002,083.002,027.002,029.00532,308
2020-01-222,071.002,082.002,064.002,071.00645,049
2020-01-212,074.002,077.002,056.002,069.00471,388
2020-01-202,079.002,090.002,070.002,081.00275,004
2020-01-172,067.002,094.002,067.002,085.00529,635
2020-01-162,109.002,109.002,069.002,077.00620,290
2020-01-152,094.002,116.002,094.002,098.50471,397
2020-01-142,090.002,126.002,078.002,091.001,077,800
2020-01-132,050.002,083.002,036.002,081.00528,915
2020-01-102,041.002,053.002,034.002,039.00944,985
2020-01-092,036.002,068.002,036.002,041.001,214,300
2020-01-082,040.002,044.002,022.002,031.00942,029
2020-01-072,081.002,085.002,050.002,050.00468,489
2020-01-062,078.002,090.002,059.002,066.00431,962
2020-01-032,074.002,100.002,059.002,091.00472,963
2020-01-022,086.002,104.002,081.002,087.50525,047
2019-12-312,060.002,078.002,052.002,076.00263,978
2019-12-302,126.002,126.002,081.002,086.00331,796
2019-12-272,163.002,163.002,112.002,122.00486,741
2019-12-242,109.002,165.002,109.002,150.50180,974
2019-12-232,058.002,115.002,048.002,106.501,108,324
2019-12-202,055.002,066.002,029.002,059.002,044,533
2019-12-192,067.002,070.002,042.002,050.002,445,555
2019-12-182,088.002,109.002,066.002,070.001,338,953
2019-12-172,128.002,128.002,060.002,080.001,205,094
2019-12-162,084.002,150.002,067.002,097.00839,787
2019-12-132,051.002,094.002,025.002,062.50670,169
2019-12-122,050.002,079.002,030.002,067.00613,209
2019-12-112,079.002,082.002,050.002,051.00691,205
2019-12-102,141.002,141.002,009.002,061.50996,159
2019-12-092,125.002,127.002,088.002,118.501,634,561
2019-12-062,082.002,111.002,081.002,086.00142,812
2019-12-052,067.002,090.002,061.002,067.00337,096
2019-12-042,044.002,076.002,037.002,067.00843,950
2019-12-032,116.002,122.002,048.002,062.00806,504
2019-12-022,122.002,154.002,115.002,124.001,044,899
2019-11-292,100.002,137.002,100.002,127.00641,562
2019-11-282,126.002,129.002,105.002,117.00462,374
2019-11-272,135.002,135.002,109.002,118.50695,984
2019-11-262,070.002,116.002,046.002,112.001,464,271
2019-11-252,020.002,067.002,020.002,063.00439,430
2019-11-221,975.002,031.001,975.002,018.00567,981
2019-11-212,004.002,013.001,951.501,971.75699,283
2019-11-202,049.002,057.002,007.002,019.001,315,486
2019-11-192,055.002,075.002,043.002,046.00537,116
2019-11-182,038.002,052.002,021.002,043.50606,500
2019-11-152,048.002,048.001,999.502,026.00866,487
2019-11-142,021.002,051.002,019.002,032.001,638,083
2019-11-132,043.002,062.002,027.002,058.00579,054
2019-11-122,056.002,072.002,039.002,045.501,038,060
2019-11-112,080.002,085.002,035.002,050.00546,245
2019-11-082,088.002,105.002,082.002,089.00531,049
2019-11-072,056.002,099.002,053.002,092.50918,241
2019-11-062,029.002,059.002,024.002,052.00495,167
2019-11-052,029.002,043.002,012.002,028.00801,863
2019-11-042,025.002,031.002,002.002,024.50466,334
2019-11-012,014.002,026.002,005.002,008.00586,974
2019-10-312,000.002,021.001,989.002,020.00840,496
2019-10-301,975.501,997.001,972.501,994.00820,027
2019-10-291,982.501,993.501,964.001,982.50512,616
2019-10-281,990.502,016.001,975.001,982.50630,058
2019-10-251,980.002,001.001,964.501,990.25571,664
2019-10-241,984.502,006.001,952.002,004.50909,358
2019-10-231,940.501,991.001,914.001,983.251,514,077
2019-10-221,993.001,994.001,891.501,940.501,323,069
2019-10-211,971.002,009.001,966.501,997.751,165,541
2019-10-181,973.001,991.001,954.001,964.00832,906
2019-10-171,987.502,001.001,976.501,984.25741,945
2019-10-161,978.001,999.001,972.501,981.75777,164
2019-10-151,996.002,004.001,962.001,990.00482,824
2019-10-142,015.002,017.001,974.001,986.00711,136
2019-10-111,976.002,025.001,975.502,010.001,286,811
2019-10-101,992.502,002.001,970.501,985.00603,284
2019-10-092,003.002,016.001,987.501,989.75809,529
2019-10-082,030.002,030.002,001.002,014.50483,231
2019-10-071,999.502,039.001,999.002,014.00769,079
2019-10-042,013.002,028.001,995.502,008.00563,793
2019-10-032,051.002,051.001,982.002,009.50602,694
2019-10-022,111.002,114.002,040.002,123.00520,103
2019-10-012,135.002,149.002,107.002,123.00452,359
2019-09-302,147.002,160.002,121.002,123.00687,261
2019-09-272,089.002,151.002,089.002,144.50756,174
2019-09-262,083.002,108.002,075.002,088.001,206,291
2019-09-252,062.002,075.002,050.002,074.00529,266
2019-09-242,084.002,084.002,062.002,068.001,400,379
2019-09-232,083.002,088.002,059.002,072.00340,832
2019-09-202,093.002,094.002,067.002,070.501,448,565
2019-09-192,107.002,111.002,092.002,099.00757,232
2019-09-182,127.002,131.002,096.002,101.50611,987
2019-09-172,129.002,150.002,118.002,124.501,371,181
2019-09-162,101.002,135.002,084.002,129.00890,692
2019-09-132,100.002,123.002,065.002,115.50684,095
2019-09-122,170.002,178.002,097.002,103.00882,375
2019-09-112,114.002,171.002,105.002,170.001,553,337
2019-09-102,074.002,111.002,067.002,108.001,914,215
2019-09-092,100.002,102.002,064.002,076.00899,003
2019-09-062,067.002,091.002,067.002,084.00862,593
2019-09-052,065.002,083.002,058.002,064.50880,991
2019-09-042,041.002,075.002,041.002,055.00589,665
2019-09-032,062.002,068.002,045.002,054.00589,549
2019-09-022,010.002,063.002,010.002,059.00640,142
2019-08-301,998.502,031.001,996.002,007.001,306,064
2019-08-291,980.002,006.001,974.501,986.75433,712
2019-08-282,027.002,041.001,978.501,986.751,883,251
2019-08-272,065.002,065.001,966.502,034.501,344,183
2019-08-232,047.002,072.002,040.002,030.00566,043
2019-08-222,042.002,052.002,024.002,030.00984,612
2019-08-212,034.002,062.002,034.002,050.00734,067
2019-08-202,039.002,050.002,030.002,037.00852,399
2019-08-192,042.002,044.002,022.002,029.001,005,553
2019-08-162,061.002,063.002,015.002,032.50742,091
2019-08-152,047.002,053.002,006.002,013.501,370,766
2019-08-142,089.002,091.002,034.002,040.00756,631
2019-08-132,095.002,098.002,054.002,093.00631,781
2019-08-122,126.002,134.002,088.002,098.00577,956
2019-08-092,109.002,141.002,109.002,111.00733,433
2019-08-082,080.002,112.002,073.002,099.00759,532
2019-08-072,047.002,075.002,040.002,066.50972,049
2019-08-062,082.002,088.002,046.002,047.001,110,247
2019-08-052,129.002,129.002,082.002,095.001,156,077
2019-08-022,150.002,158.002,137.002,149.50975,120
2019-08-012,146.002,171.002,146.002,163.00845,362
2019-07-312,136.002,166.002,127.002,164.001,128,519
2019-07-302,148.002,153.002,127.002,151.50959,858
2019-07-292,152.002,159.002,139.002,139.501,085,727
2019-07-262,148.002,160.002,135.002,153.001,273,782
2019-07-252,173.002,175.002,148.002,156.00658,205
2019-07-242,186.002,192.002,143.002,165.00486,900
2019-07-232,186.002,191.002,179.002,183.50968,182
2019-07-222,186.002,188.002,162.002,176.00463,063
2019-07-192,151.002,179.002,141.002,173.00568,886
2019-07-182,141.002,153.002,116.002,131.50992,616
2019-07-172,172.002,191.002,147.002,156.001,751,898
2019-07-162,152.002,183.002,145.002,175.00812,959
2019-07-152,136.002,158.002,120.002,154.00609,640
2019-07-122,120.002,136.002,111.002,126.00621,560
2019-07-112,100.002,125.002,096.002,113.00576,989
2019-07-102,104.002,112.002,088.002,099.50676,821
2019-07-092,106.002,118.002,098.002,110.00569,781
2019-07-082,128.002,128.002,103.002,113.50426,344
2019-07-052,135.002,141.002,105.002,119.50630,974
2019-07-042,144.002,145.002,126.002,128.50347,683
2019-07-032,130.002,166.002,127.002,152.50700,419
2019-07-022,120.002,137.002,109.002,118.50869,614
2019-07-012,088.002,119.002,088.002,117.001,223,933
2019-06-282,113.002,123.002,075.002,078.001,022,168
2019-06-272,107.002,122.002,084.002,112.50571,660
2019-06-262,140.002,141.002,103.002,112.503,758,668
2019-06-252,136.002,151.002,123.002,143.50791,817
2019-06-242,108.002,148.002,108.002,142.00911,966
2019-06-212,124.002,134.002,097.002,124.001,098,291
2019-06-202,149.002,151.002,117.002,124.001,378,932
2019-06-192,174.002,195.002,135.002,139.50900,923
2019-06-182,159.002,195.002,137.002,180.001,195,810
2019-06-172,157.002,171.002,146.002,160.50671,948
2019-06-142,154.002,170.002,142.002,161.00762,669
2019-06-132,175.002,180.002,156.002,157.50826,178
2019-06-122,168.002,183.002,158.002,170.00910,651
2019-06-112,155.002,183.002,145.002,173.00919,057
2019-06-102,199.002,199.002,152.002,156.50837,435
2019-06-072,186.002,198.002,178.002,185.00694,914
2019-06-062,170.002,184.002,159.002,174.50639,695
2019-06-052,131.002,166.002,131.002,160.501,140,319
2019-06-042,128.002,146.002,100.002,124.501,598,426
2019-06-032,114.002,150.002,084.002,133.501,254,124
2019-05-312,105.002,150.002,096.002,101.00786,226
2019-05-302,061.002,102.002,057.002,101.00963,115
2019-05-292,094.002,097.002,057.002,060.50988,454
2019-05-282,105.002,123.002,088.002,120.001,578,582
2019-05-242,101.002,111.002,082.002,097.501,901,321
2019-05-232,104.002,112.002,079.002,097.001,158,284
2019-05-222,099.002,144.002,093.002,143.001,460,146
2019-05-212,122.002,122.002,085.002,093.001,013,891
2019-05-202,104.002,125.002,094.002,110.50647,336
2019-05-172,059.002,119.002,058.002,107.501,295,199
2019-05-162,028.002,086.002,026.002,062.50869,741
2019-05-152,096.002,099.002,076.002,082.501,077,050
2019-05-142,112.002,114.002,082.002,095.003,265,771
2019-05-132,134.002,144.002,100.002,105.501,376,976
2019-05-102,185.002,210.002,125.002,129.001,584,557
2019-05-092,237.002,244.002,190.002,206.001,043,597
2019-05-082,226.002,239.002,213.002,236.00846,982
2019-05-072,228.002,255.002,222.002,222.001,254,200
2019-05-032,244.002,258.002,234.002,243.00841,386
2019-05-022,242.002,270.002,237.002,244.501,070,339
2019-05-012,319.002,319.002,260.002,283.50459,842
2019-04-302,316.002,326.002,298.002,311.00938,222
2019-04-292,328.002,335.002,302.002,311.001,449,876
2019-04-262,339.002,339.002,312.002,324.50668,837
2019-04-252,335.002,354.002,313.002,339.00651,292
2019-04-242,363.002,372.002,300.002,324.001,157,557
2019-04-232,360.002,364.002,334.002,360.00895,292
Top Risers
Share Change
Pinewood Tech (PINE)315.00701.53%
Sareum (SAR)33.5044.09%
Sondrel Plc (SND)4.3536.72%
Byotrol (BYOT)0.12525%
Horizonte Minerals (HZM)0.5017.65%
Top Fallers
Share Change
Infra.india (IIP)0.035-41.42%
Bushveld Minerals (BMN)0.625-41.33%
Tinybuild Inc (TBLD)4.75-20.83%
Tiny Build S (TBLS)4.00-20%
Srt Marine Sys. (SRT)24.00-18.64%
Top By Volume
Share Volume
Tower Resources (TRP)0.021832,313,028
88 Energy (88E)0.1625725,440,503
Vela Technologies (VELA)0.012368,860,587
Baron Oil (BOIL)0.065311,953,009
Lloyds (LLOY)51.34199,642,768

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.