HSBC Holdings Share History

HSBC Holdings Share Price history. The following table shows end-of-day data HSBA historical share prices for HSBC Holdings, 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.

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

Date	Open	High	Low	Close	Volume
2025-07-04	884.00	887.00	880.20	885.90	5,223,172
2025-07-03	887.00	887.40	880.20	884.80	14,118,936
2025-07-02	884.30	891.80	880.50	885.30	21,392,728
2025-07-01	881.70	883.00	867.30	870.60	9,031,332
2025-06-30	888.70	888.70	877.50	881.80	17,117,712
2025-06-27	879.30	884.90	878.20	884.30	10,566,157
2025-06-26	888.90	889.10	875.50	875.50	14,114,164
2025-06-25	894.90	895.40	885.80	890.00	17,001,535
2025-06-24	885.70	887.10	879.00	886.40	19,005,952
2025-06-23	870.20	870.80	860.30	860.30	14,578,344
2025-06-20	869.00	876.80	866.60	866.90	38,757,295
2025-06-19	868.40	872.50	863.90	864.40	12,084,871
2025-06-18	868.80	877.50	867.80	874.70	24,621,259
2025-06-17	866.10	869.20	862.50	863.40	20,393,041
2025-06-16	867.30	877.20	865.00	875.60	13,904,083
2025-06-13	864.00	870.20	859.60	866.50	17,169,059
2025-06-12	863.30	877.10	863.30	875.50	19,116,145
2025-06-11	883.00	885.40	873.00	874.00	18,697,725
2025-06-10	887.70	889.80	875.00	875.20	14,055,322
2025-06-09	879.30	887.00	879.20	886.20	9,798,345
2025-06-06	874.60	883.90	872.80	881.70	17,219,815
2025-06-05	873.90	879.30	869.40	873.40	14,079,964
2025-06-04	877.00	880.40	870.30	872.60	17,795,211
2025-06-03	874.40	876.10	860.30	875.80	16,872,188
2025-06-02	865.80	879.00	865.80	875.90	19,381,518
2025-05-30	868.00	880.30	868.00	873.20	47,294,246
2025-05-29	877.00	878.90	870.10	871.40	19,469,437
2025-05-28	866.50	872.80	865.10	865.40	14,428,067
2025-05-27	873.50	877.10	866.50	867.40	12,622,083
2025-05-26	877.55	877.55	877.55	877.55	6
2025-05-23	885.10	885.90	847.00	868.80	26,110,299
2025-05-22	885.70	887.20	874.50	880.60	25,526,520
2025-05-21	880.00	891.00	879.10	884.60	19,721,281
2025-05-20	884.50	891.70	882.30	889.20	14,568,563
2025-05-19	876.20	882.20	872.30	881.30	14,765,788
2025-05-16	872.10	882.80	872.10	882.80	30,264,717
2025-05-15	871.00	881.80	870.80	879.50	31,125,876
2025-05-14	873.50	878.10	856.70	871.10	26,793,057
2025-05-13	868.00	882.00	868.00	876.10	24,256,055
2025-05-12	862.00	887.00	862.00	881.90	22,456,866
2025-05-09	851.00	852.70	846.70	849.20	14,102,577
2025-05-08	841.30	846.70	835.30	843.60	22,943,196
2025-05-07	849.90	851.30	838.90	843.20	45,150,179
2025-05-06	849.70	849.80	833.40	846.50	39,391,889
2025-05-05	857.57	857.57	857.57	857.57	20,454
2025-05-02	838.30	847.10	829.80	845.40	14,244,915
2025-05-01	840.80	841.00	824.60	824.70	8,102,330
2025-04-30	848.80	848.80	821.50	832.00	61,729,499
2025-04-29	844.00	862.00	841.10	855.60	26,126,008
2025-04-28	831.50	837.60	830.80	833.70	44,851,638
2025-04-25	832.70	834.90	824.70	834.00	37,462,410
2025-04-24	835.20	837.00	820.70	827.30	27,100,684
2025-04-23	829.90	847.70	827.60	845.20	32,269,050
2025-04-22	791.30	800.30	788.00	800.30	24,079,496
2025-04-21	789.00	789.00	789.00	789.00	0
2025-04-18	789.00	789.00	789.00	789.00	0
2025-04-17	787.00	792.00	781.80	789.00	25,563,898
2025-04-16	769.70	787.70	769.70	787.70	38,901,383
2025-04-15	769.00	784.00	767.10	783.50	19,130,019
2025-04-14	762.70	770.90	757.90	770.90	19,519,738
2025-04-11	749.20	752.30	732.30	743.50	66,919,933
2025-04-10	760.00	766.00	733.30	733.70	38,981,136
2025-04-09	709.40	724.10	698.70	713.20	39,114,284
2025-04-08	738.70	747.00	724.60	735.20	51,919,262
2025-04-07	723.10	769.50	713.50	737.80	50,944,622
2025-04-04	787.60	791.20	737.10	760.00	42,915,062
2025-04-03	850.00	856.30	804.70	804.70	44,431,294
2025-04-02	879.40	883.00	871.40	883.00	17,443,911
2025-04-01	880.00	889.60	870.70	877.20	16,913,617
2025-03-31	880.00	880.70	866.40	873.90	25,758,617
2025-03-28	883.10	895.50	881.40	885.40	16,141,500
2025-03-27	894.10	897.20	885.80	893.40	22,477,847
2025-03-26	891.50	903.00	889.10	895.70	18,400,657
2025-03-25	883.50	893.00	875.00	889.40	42,059,714
2025-03-24	884.70	893.50	882.60	886.60	12,608,094
2025-03-21	880.00	882.80	872.00	881.60	68,350,402
2025-03-20	893.00	894.30	873.20	876.10	31,596,816
2025-03-19	889.90	898.80	887.10	895.90	16,401,182
2025-03-18	885.90	896.80	880.80	894.30	42,782,114
2025-03-17	873.20	878.20	869.70	877.70	12,921,453
2025-03-14	851.10	873.70	850.20	870.00	20,728,245
2025-03-13	853.40	861.10	849.00	853.10	22,827,939
2025-03-12	848.20	852.00	843.90	847.70	30,560,139
2025-03-11	853.20	854.40	834.80	841.60	35,167,745
2025-03-10	882.40	883.80	851.60	854.80	28,711,245
2025-03-07	877.10	889.90	876.40	876.40	46,851,139
2025-03-06	901.60	903.20	879.30	881.00	29,803,969
2025-03-05	927.00	936.30	921.70	928.40	24,074,017
2025-03-04	935.80	937.40	916.30	916.30	26,338,954
2025-03-03	934.00	950.20	929.40	942.50	40,081,116
2025-02-28	913.20	933.60	909.20	933.60	100,448,654
2025-02-27	907.00	917.70	906.90	912.30	37,350,950
2025-02-26	906.30	911.70	894.80	911.70	23,217,881
2025-02-25	884.50	905.40	882.00	899.50	26,018,623
2025-02-24	872.50	881.90	872.10	877.70	24,003,726
2025-02-21	879.30	890.00	877.00	885.80	26,784,656
2025-02-20	888.90	893.20	877.10	879.80	25,435,834
2025-02-19	896.10	907.70	883.70	895.40	29,770,827
2025-02-18	889.00	899.80	887.90	898.10	24,580,864
2025-02-17	874.00	883.60	873.40	881.30	15,119,243
2025-02-14	864.30	871.20	862.00	869.70	20,849,142
2025-02-13	874.10	879.50	870.00	875.90	21,566,979
2025-02-12	872.70	882.30	869.30	881.70	19,511,138
2025-02-11	872.60	875.60	866.60	875.60	32,328,247
2025-02-10	853.00	871.60	853.00	866.20	35,776,780
2025-02-07	845.40	854.10	845.10	854.00	43,924,446
2025-02-06	830.00	848.00	830.00	848.00	11,756,451
2025-02-05	821.80	827.30	820.00	826.50	42,242,891
2025-02-04	831.90	831.90	821.80	829.20	14,772,644
2025-02-03	828.80	836.40	815.00	821.60	19,485,011
2025-01-31	843.40	849.80	841.50	845.70	31,734,319
2025-01-30	835.50	840.20	831.50	840.20	10,693,372
2025-01-29	825.40	835.80	823.70	835.80	19,831,164
2025-01-28	824.80	826.90	817.80	824.20	19,402,592
2025-01-27	819.20	827.90	818.10	824.50	17,558,568
2025-01-24	829.00	829.30	815.40	818.00	39,775,070
2025-01-23	821.00	829.50	820.90	829.30	20,377,689
2025-01-22	827.90	828.50	821.10	823.00	14,598,952
2025-01-21	827.30	829.20	823.80	825.50	15,984,047
2025-01-20	825.00	828.60	823.80	825.30	22,745,878
2025-01-17	820.50	828.20	818.50	822.70	31,916,298
2025-01-16	815.80	822.30	810.80	817.80	24,013,864
2025-01-15	796.90	809.90	796.40	804.40	24,509,602
2025-01-14	799.90	802.50	794.60	799.20	20,760,661
2025-01-13	794.60	799.50	788.40	798.30	36,198,062
2025-01-10	800.60	802.90	792.00	799.10	18,662,732
2025-01-09	794.10	802.50	790.10	802.50	61,105,411
2025-01-08	782.70	792.40	781.40	791.20	23,419,952
2025-01-07	774.50	776.90	767.00	776.00	19,327,460
2025-01-06	781.80	786.10	780.30	784.50	20,891,657
2025-01-03	775.50	787.30	775.50	782.30	22,045,475
2025-01-02	777.00	785.10	768.40	783.40	22,903,552
2025-01-01	785.30	785.30	785.30	785.30	0
2024-12-31	778.50	785.40	776.40	785.30	5,261,691
2024-12-30	775.90	781.70	773.50	781.70	11,565,061
2024-12-27	773.80	777.40	771.50	777.10	13,069,903
2024-12-26	772.00	772.00	772.00	772.00	0
2024-12-25	772.00	772.00	772.00	772.00	0
2024-12-24	768.90	772.80	767.30	772.00	3,604,761
2024-12-23	767.40	770.00	761.60	765.10	13,697,861
2024-12-20	764.40	764.70	749.60	760.80	75,955,817
2024-12-19	757.80	767.40	756.10	765.10	22,468,072
2024-12-18	761.00	769.40	759.60	767.90	17,505,522
2024-12-17	761.70	764.20	757.60	757.70	20,337,090
2024-12-16	762.80	768.30	760.50	761.50	18,511,795
2024-12-13	759.70	766.20	758.90	766.20	17,831,338
2024-12-12	755.80	762.00	755.50	761.10	14,616,473
2024-12-11	750.00	758.90	750.00	755.90	22,689,608
2024-12-10	751.70	752.80	747.80	750.00	12,479,973
2024-12-09	749.00	753.60	746.50	750.10	10,752,640
2024-12-06	750.60	752.00	742.10	743.60	27,201,726
2024-12-05	744.40	751.50	744.10	751.30	15,648,531
2024-12-04	744.80	747.80	742.60	744.20	15,505,302
2024-12-03	744.50	750.40	742.80	743.70	17,858,997
2024-12-02	734.40	739.10	730.80	737.90	13,776,587
2024-11-29	731.20	733.80	729.30	732.70	20,235,218
2024-11-28	735.00	735.60	730.60	731.90	18,051,171
2024-11-27	733.70	734.60	724.80	731.90	25,984,642
2024-11-26	733.30	735.20	729.90	732.60	37,433,167
2024-11-25	723.90	735.10	723.60	733.70	52,078,380
2024-11-22	728.70	732.10	717.60	724.40	29,363,664
2024-11-21	723.80	729.40	719.90	726.90	15,315,186
2024-11-20	722.30	727.90	718.70	722.50	14,605,824
2024-11-19	724.90	730.60	712.60	724.30	22,521,619
2024-11-18	716.80	727.80	716.00	727.80	18,246,228
2024-11-15	709.50	719.00	706.90	716.80	20,558,666
2024-11-14	699.90	707.40	699.70	706.20	16,098,862
2024-11-13	699.00	701.00	696.40	700.80	45,864,526
2024-11-12	696.00	696.40	688.70	693.90	21,699,361
2024-11-11	701.00	702.80	692.30	699.20	15,569,940
2024-11-08	711.80	713.00	689.60	690.00	22,518,228
2024-11-07	720.00	723.30	714.70	715.60	46,222,340
2024-11-06	719.70	729.50	719.50	724.20	20,818,271
2024-11-05	717.40	722.40	715.10	722.40	49,440,011
2024-11-04	711.70	721.20	711.30	717.70	16,376,832
2024-11-01	712.10	714.50	708.00	709.60	48,832,081
2024-10-31	713.00	715.10	707.40	711.70	34,305,139
2024-10-30	706.90	715.40	704.30	706.20	21,041,132
2024-10-29	705.90	729.20	705.60	713.70	38,470,655
2024-10-28	688.50	693.60	682.40	692.10	54,600,017
2024-10-25	682.80	687.40	682.10	682.10	12,494,908
2024-10-24	681.80	686.50	679.40	679.90	55,764,367
2024-10-23	682.70	686.60	676.40	679.90	16,259,927
2024-10-22	674.60	682.40	671.90	681.50	13,560,477
2024-10-21	675.80	680.10	674.00	675.40	11,052,547
2024-10-18	679.50	682.00	675.60	680.60	13,620,034
2024-10-17	672.00	680.40	671.30	678.00	21,238,651
2024-10-16	673.80	676.60	668.60	672.80	18,080,596
2024-10-15	665.70	670.10	664.60	669.20	23,543,653
2024-10-14	671.90	677.00	668.20	675.80	16,919,180
2024-10-11	674.20	674.80	667.60	673.20	15,761,114
2024-10-10	670.50	674.80	668.20	672.20	21,603,391
2024-10-09	663.10	670.10	662.70	669.40	15,260,503
2024-10-08	680.40	684.20	664.40	666.00	25,903,354
2024-10-07	692.10	698.50	688.70	695.20	15,923,052
2024-10-04	679.90	696.50	679.90	691.80	23,976,477
2024-10-03	682.00	689.50	677.00	685.00	30,398,510
2024-10-02	675.40	679.50	671.10	676.00	30,061,915
2024-10-01	672.50	673.40	659.30	664.70	17,850,819
2024-09-30	676.90	680.30	669.20	669.20	20,158,525
2024-09-27	677.80	683.20	676.40	680.90	40,184,668
2024-09-26	673.10	682.10	670.40	679.80	38,385,489
2024-09-25	669.10	674.60	663.60	665.80	21,315,477
2024-09-24	673.30	683.40	671.00	672.20	45,502,709
2024-09-23	667.10	672.00	662.90	670.70	64,610,897
2024-09-20	668.00	668.70	658.80	660.50	89,420,425
2024-09-19	666.30	671.50	663.30	669.30	37,129,058
2024-09-18	659.20	661.70	655.60	658.30	22,931,534
2024-09-17	660.70	668.00	660.40	661.80	22,588,700
2024-09-16	654.30	655.80	647.20	654.70	13,430,638
2024-09-13	658.70	662.50	655.70	658.70	11,139,766
2024-09-12	659.50	663.40	651.60	655.60	19,969,841
2024-09-11	650.00	655.10	645.50	649.10	34,282,713
2024-09-10	662.60	663.80	648.60	649.00	19,479,412
2024-09-09	653.90	667.30	653.10	661.10	14,038,945
2024-09-06	658.50	660.90	647.50	648.80	14,694,932
2024-09-05	653.20	668.20	652.50	660.90	19,615,519
2024-09-04	652.70	661.70	650.10	658.70	13,634,770
2024-09-03	665.00	665.70	656.10	658.40	19,449,849
2024-09-02	665.50	672.10	663.20	665.90	14,746,147
2024-08-30	670.90	670.90	664.50	666.70	46,269,229
2024-08-29	660.90	665.30	659.30	660.80	31,612,793
2024-08-28	662.50	663.10	655.60	659.70	70,025,912
2024-08-27	658.20	663.30	655.40	660.90	22,569,769
2024-08-26	654.70	654.70	654.70	654.70	0
2024-08-23	654.50	657.40	652.70	654.70	39,776,079
2024-08-22	652.60	657.80	651.40	654.10	28,560,867
2024-08-21	652.00	657.50	650.30	653.50	14,780,298
2024-08-20	661.70	662.10	651.10	651.10	16,016,656
2024-08-19	654.30	664.60	654.30	663.60	10,811,252
2024-08-16	657.30	660.00	654.30	656.60	20,039,617
2024-08-15	646.20	657.10	643.70	655.80	12,780,119
2024-08-14	650.30	651.70	648.10	649.80	12,951,572
2024-08-13	647.80	648.70	644.20	645.50	17,676,489
2024-08-12	645.00	648.30	643.50	643.90	12,588,072
2024-08-09	643.40	644.40	638.80	642.50	10,688,263
2024-08-08	633.10	641.10	630.00	639.60	13,944,586
2024-08-07	636.90	646.00	633.20	640.60	17,042,117
2024-08-06	632.90	633.90	623.20	628.00	22,329,073
2024-08-05	620.50	627.20	610.90	625.80	42,206,891
2024-08-02	659.90	662.40	633.80	636.30	62,062,664
2024-08-01	679.40	696.60	654.30	658.50	32,965,294
2024-07-31	689.90	705.70	688.40	704.00	56,216,572
2024-07-30	668.20	676.90	665.00	676.90	27,722,838
2024-07-29	667.90	678.50	667.80	670.00	38,714,388
2024-07-26	659.30	666.60	658.10	665.20	16,601,004
2024-07-25	657.60	661.70	650.90	661.00	22,066,361
2024-07-24	664.60	665.50	659.10	663.00	45,977,417
2024-07-23	664.80	668.50	662.40	666.10	18,838,192
2024-07-22	666.10	670.30	662.70	667.60	52,466,169
2024-07-19	658.30	660.20	656.50	660.10	14,700,977
2024-07-18	671.80	673.20	663.30	663.50	13,433,930
2024-07-17	663.00	667.10	660.50	666.70	12,892,642
2024-07-16	665.60	667.20	658.50	664.00	14,160,677
2024-07-15	665.90	669.30	662.70	663.80	13,533,958
2024-07-12	675.70	677.00	669.00	671.10	10,681,716
2024-07-11	672.20	674.90	666.60	669.40	12,428,145
2024-07-10	668.50	670.50	664.30	670.50	21,761,183
2024-07-09	666.20	671.70	663.30	669.50	26,277,573
2024-07-08	670.50	679.30	668.20	672.90	20,153,888
2024-07-05	686.00	686.00	670.80	673.60	25,225,123
2024-07-04	692.90	696.80	690.30	691.30	14,192,539
2024-07-03	690.70	692.20	682.00	685.30	16,403,243
2024-07-02	691.60	693.30	685.90	688.90	17,448,177
2024-07-01	690.30	693.80	687.85	690.90	15,904,986
2024-06-28	696.80	697.90	683.90	683.90	24,405,367
2024-06-27	690.00	694.50	687.70	689.30	28,742,290
2024-06-26	691.00	693.90	683.30	688.10	24,355,477
2024-06-25	691.90	692.60	686.60	687.00	16,325,251
2024-06-24	683.00	695.20	681.70	690.70	42,754,361
2024-06-21	691.00	693.80	680.80	683.70	89,803,561
2024-06-20	690.20	698.10	688.90	697.00	16,016,028
2024-06-19	691.80	694.10	686.30	693.00	15,842,470
2024-06-18	684.80	689.70	680.30	686.50	25,427,165
2024-06-17	685.00	687.80	679.50	683.00	14,709,985
2024-06-14	678.60	679.40	670.30	676.80	25,618,225
2024-06-13	680.60	681.40	671.70	673.20	18,065,025
2024-06-12	681.20	689.00	680.30	681.80	18,165,676
2024-06-11	693.40	694.20	674.00	677.60	22,206,983
2024-06-10	690.50	698.20	688.90	693.60	19,224,736
2024-06-07	691.40	699.90	687.30	694.60	17,531,512
2024-06-06	685.50	693.90	684.70	692.20	13,066,861
2024-06-05	685.20	689.90	680.20	685.50	23,768,044
2024-06-04	690.50	693.40	684.20	690.20	22,633,729
2024-06-03	699.20	701.10	692.70	693.30	16,041,270
2024-05-31	693.90	696.40	691.00	696.40	53,598,078
2024-05-30	681.70	694.00	681.70	692.80	23,090,649
2024-05-29	688.50	689.50	682.40	685.10	16,614,337
2024-05-28	693.00	694.40	683.70	688.00	20,359,787
2024-05-27	693.40	693.40	693.40	693.40	0
2024-05-24	689.30	697.20	687.00	693.40	15,148,706
2024-05-23	696.20	698.30	689.10	691.40	16,675,548
2024-05-22	697.70	702.30	692.00	692.80	19,973,437
2024-05-21	693.80	698.20	690.70	697.70	16,019,309
2024-05-20	696.10	697.90	694.80	695.60	15,407,184
2024-05-17	694.00	703.20	688.40	697.00	27,895,682
2024-05-16	707.00	714.60	685.00	696.50	35,516,004
2024-05-15	709.00	710.50	701.10	701.70	15,971,001
2024-05-14	700.80	708.00	700.60	706.40	80,125,011
2024-05-13	692.10	699.30	691.50	699.20	18,083,552
2024-05-10	693.60	700.40	692.20	696.00	21,429,509
2024-05-09	700.00	701.10	690.90	690.90	24,832,450
2024-05-08	722.30	724.40	718.10	720.80	31,193,127
2024-05-07	708.90	717.70	708.60	712.60	55,817,290
2024-05-06	705.50	705.50	705.50	705.50	0
2024-05-03	706.50	714.40	705.00	705.50	16,832,513
2024-05-02	705.40	712.30	703.60	705.00	24,830,433
2024-05-01	693.20	703.40	693.20	697.50	11,401,085
2024-04-30	678.20	702.40	677.60	695.60	44,380,133
2024-04-29	666.40	670.80	666.40	668.10	20,180,871
2024-04-26	663.10	665.80	661.10	663.60	15,520,854
2024-04-25	662.50	663.90	657.70	661.90	26,470,349
2024-04-24	666.50	668.40	662.30	663.60	21,390,269
2024-04-23	665.80	669.60	663.80	667.70	32,647,915
2024-04-22	655.70	667.80	653.30	666.50	25,523,659
2024-04-19	635.50	647.60	633.80	646.20	42,777,804
2024-04-18	639.30	645.60	637.60	644.60	56,507,978
2024-04-17	633.00	641.80	631.20	636.10	19,308,943
2024-04-16	642.50	642.50	630.50	631.70	27,235,184
2024-04-15	653.00	659.80	650.00	651.10	24,347,577
2024-04-12	647.50	660.10	647.50	653.40	31,007,865
2024-04-11	659.60	662.90	644.40	646.70	39,103,435
2024-04-10	650.00	665.00	649.00	663.20	53,216,036
2024-04-09	644.20	649.20	643.10	644.70	56,964,043
2024-04-08	639.70	646.00	637.60	644.50	17,801,489
2024-04-05	636.10	641.80	634.00	641.40	57,354,729
2024-04-04	634.50	644.40	633.10	641.70	30,442,567
2024-04-03	620.50	631.10	618.70	631.10	28,446,248
2024-04-02	629.20	632.30	619.40	621.40	25,423,906
2024-04-01	619.00	619.00	619.00	619.00	0
2024-03-29	619.00	619.00	619.00	619.00	0
2024-03-28	618.80	627.50	618.00	619.00	31,683,409
2024-03-27	621.50	622.10	612.50	615.00	21,079,216
2024-03-26	624.00	628.20	623.10	627.30	19,146,816
2024-03-25	622.50	625.40	619.90	624.60	20,581,255
2024-03-22	619.60	629.70	619.40	624.90	31,173,028
2024-03-21	609.50	624.00	608.80	621.10	46,221,168
2024-03-20	600.90	608.00	599.00	605.40	34,999,519
2024-03-19	600.00	603.90	599.80	602.90	23,063,671
2024-03-18	596.80	605.90	596.40	602.50	37,891,836
2024-03-15	586.20	598.10	584.90	598.00	144,608,573
2024-03-14	590.20	590.40	584.10	586.40	44,407,507
2024-03-13	592.60	598.50	589.30	589.70	35,428,831
2024-03-12	585.20	594.30	584.10	592.60	55,525,766
2024-03-11	578.50	581.00	572.90	575.80	51,556,547
2024-03-08	589.70	590.10	579.70	579.90	43,793,062
2024-03-07	586.40	593.20	583.60	590.70	43,620,285
2024-03-06	608.10	613.70	603.40	612.00	45,095,746
2024-03-05	604.40	611.60	600.50	610.10	50,278,096
2024-03-04	609.10	611.10	604.50	608.40	29,292,681
2024-03-01	617.80	623.80	612.70	612.80	25,741,109
2024-02-29	606.60	620.50	606.20	614.50	56,956,027
2024-02-28	605.40	613.00	601.90	609.50	52,420,127
2024-02-27	599.00	603.80	598.60	602.40	60,013,446
2024-02-26	600.30	600.50	592.70	595.70	89,084,379
2024-02-23	596.20	600.90	595.30	597.20	47,054,532
2024-02-22	598.10	600.50	587.80	590.50	77,946,495
2024-02-21	613.00	615.50	584.40	589.80	88,236,423
2024-02-20	636.20	644.10	636.00	643.80	34,980,717
2024-02-19	634.20	640.00	632.20	638.20	21,133,185
2024-02-16	629.50	639.60	627.60	638.80	29,084,024
2024-02-15	625.00	628.90	623.50	626.60	24,051,738
2024-02-14	618.20	625.70	617.80	620.70	23,022,109
2024-02-13	607.90	615.90	607.00	610.50	20,597,019
2024-02-12	607.60	611.10	601.70	608.40	24,285,312
2024-02-09	618.90	619.50	608.10	609.50	20,501,670
2024-02-08	625.70	627.00	616.70	617.70	22,450,143
2024-02-07	629.80	633.20	625.90	627.20	19,789,908
2024-02-06	626.10	633.90	626.10	632.00	38,617,531
2024-02-05	620.70	622.80	617.50	619.20	99,168,318
2024-02-02	617.10	618.00	611.50	614.10	48,044,115
2024-02-01	615.80	621.90	609.50	611.20	52,940,099
2024-01-31	618.00	625.30	617.30	618.20	41,490,333
2024-01-30	617.20	622.40	614.50	621.20	18,307,920
2024-01-29	619.00	622.20	617.00	617.00	22,053,432
2024-01-26	610.80	619.30	610.60	616.90	49,108,959
2024-01-25	606.50	608.90	602.50	604.90	16,358,319
2024-01-24	602.50	607.00	600.50	604.90	27,986,662
2024-01-23	596.90	602.50	594.30	598.80	65,414,794
2024-01-22	588.10	599.70	588.10	597.20	61,548,409
2024-01-19	592.00	594.10	587.40	588.40	24,400,480
2024-01-18	589.60	592.90	586.00	589.50	56,327,181
2024-01-17	586.00	587.70	581.70	587.70	24,131,661
2024-01-16	595.60	596.40	588.80	593.50	25,433,846
2024-01-15	610.30	612.50	591.70	596.40	32,884,183
2024-01-12	616.10	618.10	609.80	610.10	22,011,435
2024-01-11	632.40	633.90	611.40	611.40	69,070,291
2024-01-10	633.40	635.50	629.90	630.70	19,738,796
2024-01-09	638.80	640.30	634.50	634.50	42,347,244
2024-01-08	630.20	643.20	630.20	640.00	21,200,209
2024-01-05	631.00	635.60	628.00	634.30	56,358,650
2024-01-04	627.20	632.60	622.70	632.50	26,385,864
2024-01-03	634.10	636.40	624.60	625.40	26,407,799
2024-01-02	632.70	634.70	626.00	630.50	38,886,988
2024-01-01	635.50	635.50	635.50	635.50	0
2023-12-29	632.70	635.50	632.10	635.50	5,844,047
2023-12-28	631.20	633.60	629.30	631.60	9,952,001
2023-12-27	628.20	636.50	627.50	631.50	16,151,799
2023-12-26	627.80	627.80	627.80	627.80	0
2023-12-25	627.80	627.80	627.80	627.80	0
2023-12-22	623.50	628.90	622.20	627.80	10,833,447
2023-12-21	619.30	624.80	617.30	622.50	21,034,121
2023-12-20	620.70	626.00	612.90	619.40	62,285,318
2023-12-19	612.40	615.20	610.00	613.10	29,300,333
2023-12-18	608.40	615.10	608.20	612.80	17,678,698
2023-12-15	615.90	618.50	607.70	609.00	66,718,510
2023-12-14	614.00	624.70	609.70	616.30	45,633,020
2023-12-13	618.90	622.00	617.20	617.20	18,329,620
2023-12-12	618.00	622.10	617.20	618.80	34,760,539
2023-12-11	616.60	618.70	610.10	616.40	38,937,667
2023-12-08	610.50	622.60	610.20	619.20	16,787,629
2023-12-07	608.20	613.50	607.70	612.40	31,326,100
2023-12-06	605.40	617.80	604.70	614.70	22,067,311
2023-12-05	599.00	604.40	595.50	603.40	34,731,425
2023-12-04	604.50	605.60	600.10	604.10	21,937,406
2023-12-01	601.00	606.20	599.70	604.10	17,158,948
2023-11-30	595.20	604.40	591.70	602.10	72,256,478
2023-11-29	599.80	600.40	589.80	594.80	18,710,384
2023-11-28	605.60	609.40	602.80	607.20	16,148,822
2023-11-27	608.60	609.60	604.70	607.40	12,741,710
2023-11-24	606.20	610.60	603.30	609.50	18,442,194
2023-11-23	610.90	615.40	608.30	611.70	29,132,318
2023-11-22	612.50	612.80	600.60	606.70	29,910,164
2023-11-21	613.00	613.80	608.10	613.30	14,585,523
2023-11-20	616.10	617.50	612.70	616.20	44,783,135
2023-11-17	609.70	617.20	609.70	615.40	34,504,097
2023-11-16	613.60	616.70	607.00	608.80	34,803,980
2023-11-15	612.60	620.80	612.00	617.00	35,330,206
2023-11-14	609.10	610.00	602.90	604.90	30,938,730
2023-11-13	603.50	609.40	601.50	607.90	57,743,821
2023-11-10	600.90	603.00	596.50	599.20	42,157,584
2023-11-09	600.00	604.90	593.00	603.10	32,529,794
2023-11-08	609.10	612.50	603.70	607.30	41,676,160
2023-11-07	608.00	613.70	605.50	608.30	15,816,408
2023-11-06	606.80	613.20	603.70	609.30	67,681,015
2023-11-03	608.90	611.00	600.20	602.20	21,517,442
2023-11-02	597.00	602.80	594.00	601.30	25,491,622
2023-11-01	596.70	598.90	589.00	590.10	29,210,026
2023-10-31	587.80	597.20	587.00	592.30	49,522,103
2023-10-30	603.70	608.60	582.60	601.00	37,033,939
2023-10-27	614.90	615.40	598.70	601.00	35,680,926
2023-10-26	609.70	614.20	595.10	609.10	75,770,777
2023-10-25	612.10	617.90	611.00	615.10	39,620,610
2023-10-24	611.50	615.00	607.10	612.80	18,208,246
2023-10-23	616.20	617.50	608.70	612.50	13,959,025
2023-10-20	631.30	632.10	615.70	615.90	38,686,221
2023-10-19	645.50	645.50	638.50	641.20	22,548,866
2023-10-18	653.80	657.60	649.50	650.30	21,094,353
2023-10-17	647.00	653.10	647.00	653.00	36,574,759
2023-10-16	652.60	653.80	649.20	651.30	26,344,805
2023-10-13	655.40	657.10	647.20	652.60	15,762,759
2023-10-12	660.40	660.40	654.60	657.90	31,737,883
2023-10-11	655.40	661.50	654.50	659.00	17,751,286
2023-10-10	650.00	660.60	648.20	657.80	34,573,385
2023-10-09	651.40	652.60	641.50	645.00	18,973,294
2023-10-06	649.60	657.70	647.10	654.70	37,360,656
2023-10-05	642.00	649.80	636.80	644.50	21,812,763
2023-10-04	642.30	647.40	639.00	640.50	35,708,952
2023-10-03	637.80	656.50	636.30	645.20	25,641,248
2023-10-02	648.50	649.30	637.90	639.80	31,782,732
2023-09-29	648.60	650.00	643.30	644.90	22,286,815
2023-09-28	639.80	645.90	634.90	644.90	45,263,615
2023-09-27	638.50	641.80	635.80	639.90	48,649,781
2023-09-26	636.50	640.50	632.90	639.20	18,876,118
2023-09-25	639.50	643.00	635.40	638.60	75,173,284
2023-09-22	638.10	649.50	635.70	643.10	40,235,734
2023-09-21	630.00	640.10	628.90	636.10	31,240,273
2023-09-20	631.80	635.70	629.90	633.40	18,392,148
2023-09-19	626.00	631.50	623.10	630.70	14,145,161
2023-09-18	627.00	630.00	621.80	623.00	15,718,603
2023-09-15	629.40	631.90	625.90	629.30	77,879,748
2023-09-14	612.50	629.70	609.30	626.90	29,018,791
2023-09-13	603.00	614.90	601.90	611.00	23,549,810
2023-09-12	593.90	600.30	591.20	597.30	31,541,924
2023-09-11	582.40	591.30	581.90	590.00	23,844,886
2023-09-08	585.20	587.60	576.90	584.40	37,302,903
2023-09-07	581.50	591.70	581.30	584.70	23,007,456
2023-09-06	587.00	587.10	579.50	585.30	14,699,215
2023-09-05	581.20	593.40	579.10	587.50	20,262,776
2023-09-04	593.90	594.90	584.00	585.80	36,868,206
2023-09-01	585.70	590.30	583.30	588.30	24,327,233
2023-08-31	591.00	592.40	582.50	583.10	45,519,325
2023-08-30	597.50	600.80	590.70	590.70	36,565,391
2023-08-29	594.90	598.20	586.90	595.70	131,729,272
2023-08-28	587.80	587.80	587.80	587.80	0
2023-08-25	591.50	594.30	586.60	587.80	9,832,355
2023-08-24	589.50	592.50	587.90	589.10	61,058,138
2023-08-23	582.40	587.20	581.10	584.80	100,676,528
2023-08-22	585.60	586.60	580.60	580.60	29,208,006
2023-08-21	583.60	588.70	581.70	583.30	28,570,699
2023-08-18	587.20	589.10	579.40	583.90	20,736,896
2023-08-17	592.80	596.80	589.80	592.40	15,490,155
2023-08-16	599.20	601.60	588.40	589.80	37,789,201
2023-08-15	620.90	620.90	598.70	600.30	24,642,969
2023-08-14	624.00	627.60	617.70	621.50	61,405,090
2023-08-11	632.00	632.00	623.50	624.80	48,386,488
2023-08-10	629.90	633.70	624.70	632.00	58,963,484
2023-08-09	639.90	639.90	633.60	636.00	78,117,224
2023-08-08	639.50	642.10	631.40	634.60	62,033,018
2023-08-07	640.70	644.90	636.10	644.10	20,496,491
2023-08-04	642.90	644.20	633.60	636.40	15,480,535
2023-08-03	639.30	640.60	630.50	639.20	176,906,443
2023-08-02	651.50	654.70	634.10	636.90	22,469,661
2023-08-01	658.00	665.60	649.90	654.90	24,505,540
2023-07-31	650.30	651.90	645.60	646.30	17,771,426
2023-07-28	645.00	655.30	643.80	646.80	14,606,808
2023-07-27	644.90	645.60	639.40	642.30	53,995,267
2023-07-26	643.40	645.50	640.40	644.10	15,170,829
2023-07-25	644.60	645.60	642.10	644.30	14,752,030
2023-07-24	634.50	643.00	632.30	642.70	35,895,401
2023-07-21	639.70	645.70	637.60	642.00	17,482,241
2023-07-20	629.30	640.60	629.20	640.00	71,414,593
2023-07-19	626.00	632.00	624.50	628.80	23,353,410
2023-07-18	615.60	624.30	614.10	623.70	19,072,726
2023-07-17	614.50	620.40	613.10	617.90	28,427,946
2023-07-14	612.00	616.90	611.70	613.10	16,280,350
2023-07-13	612.80	617.40	609.40	614.20	35,620,541
2023-07-12	601.70	616.70	600.50	615.80	38,283,898
2023-07-11	604.50	605.80	598.20	600.90	25,233,346
2023-07-10	609.10	610.90	606.40	606.90	19,834,626
2023-07-07	608.30	614.10	606.70	609.90	34,212,711
2023-07-06	615.00	616.90	608.10	610.40	19,028,422
2023-07-05	620.80	624.00	617.60	621.90	39,669,646
2023-07-04	627.00	628.20	623.60	624.70	8,536,944
2023-07-03	623.00	628.50	622.20	627.60	21,191,788
2023-06-30	620.30	625.70	615.90	621.70	22,006,042
2023-06-29	613.80	619.80	613.00	618.80	71,288,914
2023-06-28	611.50	615.60	610.80	613.30	18,360,902
2023-06-27	607.70	611.90	605.00	610.30	30,993,616
2023-06-26	601.00	606.80	595.20	604.10	15,576,194
2023-06-23	606.00	607.00	599.10	602.20	20,464,400
2023-06-22	614.00	615.10	602.50	606.70	23,174,023
2023-06-21	614.90	619.30	613.30	618.10	24,237,975
2023-06-20	614.90	618.60	613.60	615.20	13,163,568
2023-06-19	611.60	616.50	611.10	615.00	14,392,173
2023-06-16	609.20	612.50	607.10	611.80	72,874,424
2023-06-15	609.90	612.30	606.40	609.40	14,676,378
2023-06-14	609.00	614.90	606.90	610.80	27,275,191
2023-06-13	608.80	611.70	605.10	609.60	20,659,444
2023-06-12	612.00	612.50	602.70	605.30	12,581,351
2023-06-09	611.50	612.40	601.90	607.50	11,516,249
2023-06-08	617.00	617.90	609.00	611.00	17,458,911
2023-06-07	612.50	617.30	612.10	616.10	35,353,479
2023-06-06	604.50	611.70	601.80	610.80	15,984,246
2023-06-05	610.00	612.10	602.60	606.10	13,828,944
2023-06-02	595.80	603.90	593.70	602.70	25,937,068
2023-06-01	589.30	595.60	587.50	593.80	43,315,810
2023-05-31	594.70	597.40	589.60	590.50	45,781,649
2023-05-30	608.10	609.00	598.00	600.10	30,198,930
2023-05-29	610.80	610.80	610.80	610.80	0
2023-05-26	609.30	613.40	600.40	610.80	19,691,857
2023-05-25	600.50	610.10	598.30	606.40	17,076,505
2023-05-24	610.40	610.70	596.50	600.20	23,383,138
2023-05-23	614.40	618.50	612.50	617.80	18,108,126
2023-05-22	613.60	620.40	613.60	617.20	68,401,633
2023-05-19	614.60	616.70	610.70	610.80	17,196,878
2023-05-18	607.50	616.10	607.40	612.90	16,827,153
2023-05-17	603.90	606.20	601.30	603.00	16,724,614
2023-05-16	608.30	611.40	605.20	605.70	97,864,677
2023-05-15	605.50	611.10	603.70	611.00	14,771,001
2023-05-12	595.40	603.00	595.40	599.70	20,519,730
2023-05-11	594.50	599.90	587.10	593.60	25,616,995
2023-05-10	603.40	606.60	599.20	601.10	16,305,789
2023-05-09	600.10	602.90	596.10	599.30	35,837,926
2023-05-08	599.80	599.80	599.80	599.80	0
2023-05-05	588.00	600.50	586.50	599.80	20,223,099
2023-05-04	596.20	596.80	583.50	584.00	39,614,753
2023-05-03	598.80	601.80	592.00	593.20	23,081,086
2023-05-02	592.50	610.60	592.40	593.90	111,148,829
2023-05-01	573.80	573.80	573.80	573.80	0
2023-04-28	578.40	578.60	565.10	573.80	26,012,399
2023-04-27	574.00	579.30	560.60	575.40	24,614,202
2023-04-26	568.00	575.60	563.80	571.70	21,486,994
2023-04-25	567.80	569.30	562.70	566.30	19,470,380
2023-04-24	569.90	577.50	568.50	573.30	28,074,195
2023-04-21	577.90	579.30	568.10	573.70	16,475,914
2023-04-20	577.80	581.40	571.20	575.10	18,149,019
2023-04-19	574.10	575.20	570.00	573.40	16,476,028
2023-04-18	576.80	581.70	573.70	574.60	21,150,924
2023-04-17	588.10	588.10	573.70	578.10	17,022,870
2023-04-14	567.90	587.40	563.30	584.30	46,913,014
2023-04-13	559.90	567.30	559.90	567.30	31,193,325
2023-04-12	560.20	567.60	558.80	561.60	18,444,205
2023-04-11	563.30	564.40	558.30	562.40	27,308,146
2023-04-10	562.90	562.90	562.90	562.90	0
2023-04-07	562.90	562.90	562.90	562.90	0
2023-04-06	552.50	563.20	550.90	562.90	12,780,921
2023-04-05	554.90	557.30	550.40	554.20	12,482,928
2023-04-04	562.00	563.30	551.20	551.20	21,864,667
2023-04-03	554.40	564.50	553.60	556.40	31,929,713
2023-03-31	549.30	554.80	547.10	549.70	32,527,033
2023-03-30	554.00	558.20	551.10	555.30	12,376,531
2023-03-29	543.80	554.80	543.60	554.00	21,411,441
2023-03-28	546.00	549.30	536.30	541.10	21,063,059
2023-03-27	542.00	544.60	533.30	541.10	18,380,179
2023-03-24	545.40	545.40	521.90	534.00	29,131,255
2023-03-23	556.50	558.10	545.00	548.20	116,234,386
2023-03-22	556.00	573.80	553.60	564.60	49,464,161
2023-03-21	541.00	559.10	539.00	554.00	40,361,568
2023-03-20	526.80	544.60	512.30	541.70	66,054,113
2023-03-17	562.70	565.90	537.00	542.10	83,671,242
2023-03-16	565.20	571.90	549.30	558.10	41,625,074
2023-03-15	579.50	581.50	542.70	548.40	44,631,388
2023-03-14	562.50	579.80	556.30	577.00	41,114,174
2023-03-13	595.20	595.20	563.10	568.10	60,729,694
2023-03-10	600.50	601.20	582.00	592.60	52,951,625
2023-03-09	629.90	630.00	621.10	621.10	39,594,162
2023-03-08	622.50	635.00	621.90	630.70	74,246,620
2023-03-07	618.70	626.10	617.50	624.30	68,429,453
2023-03-06	616.50	618.60	611.90	617.80	32,648,224
2023-03-03	617.00	621.10	613.60	618.30	19,436,793
2023-03-02	621.40	626.50	611.40	619.00	20,312,771
2023-03-01	636.00	641.30	633.10	640.30	79,309,727
2023-02-28	628.30	639.80	627.90	635.60	35,947,632
2023-02-27	630.40	635.90	629.00	631.80	59,085,801
2023-02-24	630.30	637.10	630.30	635.70	26,410,258
2023-02-23	630.00	632.00	622.60	630.10	20,973,909
2023-02-22	639.50	642.00	631.70	636.10	61,311,372
2023-02-21	609.50	653.80	608.00	647.50	90,966,008
2023-02-20	622.10	626.40	619.80	620.70	28,987,939
2023-02-17	619.50	623.70	614.00	621.10	49,880,438
2023-02-16	614.80	620.90	612.80	618.40	22,110,073
2023-02-15	604.00	614.00	601.90	612.30	28,899,466
2023-02-14	611.20	611.80	605.30	609.20	23,568,048
2023-02-13	610.60	615.20	610.30	613.70	17,570,628
2023-02-10	611.50	613.60	608.20	610.60	44,200,132
2023-02-09	611.00	620.40	610.00	615.80	50,067,334
2023-02-08	608.90	612.80	604.20	612.40	38,881,888
2023-02-07	602.60	606.30	600.90	605.00	23,450,756
2023-02-06	598.10	599.00	591.60	596.00	14,691,333
2023-02-03	584.80	599.10	584.20	596.70	31,727,441
2023-02-02	594.90	596.00	587.80	591.00	32,064,046
2023-02-01	592.00	601.30	590.70	601.30	26,939,990
2023-01-31	598.00	599.90	591.80	596.40	31,284,243
2023-01-30	597.90	602.60	592.20	602.00	53,930,610
2023-01-27	601.00	603.60	596.50	600.50	24,753,710
2023-01-26	598.10	603.90	596.90	603.90	44,789,236
2023-01-25	596.30	599.40	594.20	598.50	28,558,104
2023-01-24	594.20	597.50	589.40	594.80	14,234,034
2023-01-23	593.00	595.50	592.10	592.10	13,952,142
2023-01-20	589.00	593.00	587.10	592.60	22,978,393
2023-01-19	587.00	588.60	578.70	585.50	28,685,823
2023-01-18	589.20	593.30	586.90	590.70	41,080,146
2023-01-17	595.10	596.70	589.10	591.20	46,847,953
2023-01-16	593.40	598.00	593.00	596.10	18,356,046
2023-01-13	585.00	594.60	584.20	591.20	72,093,725
2023-01-12	572.30	585.60	571.20	581.80	27,880,364
2023-01-11	566.50	573.00	565.20	569.60	51,986,567
2023-01-10	561.90	566.30	560.10	564.10	15,224,388
2023-01-09	564.50	566.80	561.60	563.20	23,330,059
2023-01-06	566.00	569.80	559.60	568.60	31,224,170
2023-01-05	548.00	568.40	545.50	565.30	36,654,647
2023-01-04	535.10	544.80	532.70	543.50	21,592,116
2023-01-03	518.10	531.70	515.70	529.90	33,171,837
2023-01-02	515.70	515.70	515.70	515.70	0
2022-12-30	516.90	519.20	515.60	515.70	8,437,807
2022-12-29	516.90	520.10	514.40	518.80	8,053,066
2022-12-28	515.30	520.70	514.10	518.00	24,834,611
2022-12-27	510.30	510.30	510.30	510.30	0
2022-12-26	510.30	510.30	510.30	510.30	0
2022-12-23	511.40	513.10	508.90	510.30	19,354,104
2022-12-22	512.70	516.00	510.60	512.30	26,334,921
2022-12-21	501.80	511.90	501.40	511.30	15,859,343
2022-12-20	495.50	503.90	494.70	502.80	35,020,310
2022-12-19	493.85	496.85	492.15	495.75	10,334,559
2022-12-16	493.00	496.30	481.00	492.25	50,367,126
2022-12-15	492.50	493.80	487.65	492.65	18,123,840
2022-12-14	500.00	502.80	496.65	497.70	43,911,785
2022-12-13	498.20	507.60	497.70	500.10	21,965,435
2022-12-12	499.60	499.95	493.10	496.35	16,666,840
2022-12-09	495.90	498.35	493.60	496.20	15,463,093
2022-12-08	494.60	498.90	493.50	495.30	14,697,487
2022-12-07	495.50	498.30	491.85	493.85	36,138,239
2022-12-06	496.70	502.90	496.00	498.65	20,112,714
2022-12-05	497.00	502.80	494.40	500.00	38,324,983
2022-12-02	492.95	499.10	488.30	498.50	25,331,239
2022-12-01	501.00	506.70	497.35	497.90	22,994,418
2022-11-30	507.30	511.90	504.50	509.70	46,321,145
2022-11-29	490.65	515.30	490.30	510.30	37,036,267
2022-11-28	481.40	490.40	481.20	488.60	44,219,213
2022-11-25	487.80	491.95	487.80	491.95	23,394,522
2022-11-24	489.55	492.40	487.55	489.50	10,386,406
2022-11-23	486.95	491.40	484.70	489.20	15,876,466
2022-11-22	484.25	489.50	483.55	486.85	11,525,612
2022-11-21	479.55	486.00	478.10	483.50	30,785,952
2022-11-18	474.75	484.45	474.10	478.90	34,581,600
2022-11-17	476.90	481.40	471.30	481.20	14,770,817
2022-11-16	478.10	479.90	473.95	475.50	16,851,831
2022-11-15	482.50	483.85	476.00	480.00	19,489,193
2022-11-14	472.75	482.85	471.30	480.30	18,085,452
2022-11-11	472.25	476.55	469.65	470.20	23,901,302
2022-11-10	475.50	479.05	468.95	474.15	20,016,593
2022-11-09	477.15	478.35	472.85	476.70	10,679,510
2022-11-08	478.45	482.15	475.95	478.65	12,175,969
2022-11-07	486.50	491.40	476.10	479.40	27,611,190
2022-11-04	471.65	495.40	468.55	490.00	46,284,765
2022-11-03	454.40	463.15	452.95	463.15	18,277,640
2022-11-02	460.00	460.90	450.30	456.80	15,703,710
2022-11-01	453.60	459.60	452.85	458.55	34,411,366
2022-10-31	443.30	452.95	442.45	447.30	29,847,717
2022-10-28	445.45	446.05	439.65	442.20	19,655,999
2022-10-27	446.15	452.15	442.50	450.15	20,824,526
2022-10-26	449.35	449.75	434.70	443.95	80,604,854
2022-10-25	460.30	460.30	436.20	442.65	51,977,802
2022-10-24	471.00	477.60	468.25	475.10	25,541,049
2022-10-21	474.75	478.30	468.00	477.85	21,916,968
2022-10-20	473.25	477.70	470.80	472.90	26,091,871
2022-10-19	469.00	477.75	466.65	474.00	24,410,135
2022-10-18	472.15	476.45	464.65	465.75	25,040,124
2022-10-17	464.00	475.20	462.45	471.25	34,068,500
2022-10-14	460.00	465.15	456.25	458.80	41,179,243
2022-10-13	448.15	461.80	442.35	459.25	30,710,716
2022-10-12	453.00	453.80	443.65	449.05	28,861,633
2022-10-11	461.20	462.15	452.85	454.50	22,331,837
2022-10-10	463.05	467.65	461.65	462.75	25,125,372
2022-10-07	470.00	473.35	463.90	467.00	18,727,589
2022-10-06	474.00	478.45	468.40	471.30	41,892,921
2022-10-05	477.00	478.55	465.15	472.40	41,364,372
2022-10-04	462.25	483.55	461.40	481.95	50,757,413
2022-10-03	462.40	463.15	453.50	461.40	22,714,755
2022-09-30	468.50	473.05	465.00	467.30	35,679,373
2022-09-29	476.60	479.50	461.95	467.00	33,273,977
2022-09-28	484.00	485.15	469.55	483.45	40,585,119
2022-09-27	502.00	504.10	495.35	495.70	43,301,022
2022-09-26	501.30	506.00	492.00	501.60	37,271,180
2022-09-23	519.30	522.00	505.50	510.00	35,204,689
2022-09-22	519.70	523.70	513.00	515.00	23,360,253
2022-09-21	537.00	537.00	518.90	524.90	60,407,928
2022-09-20	537.60	541.00	530.20	534.10	31,179,991
2022-09-19	529.60	529.60	529.60	529.60	0
2022-09-16	530.90	537.00	527.30	529.60	52,712,582
2022-09-15	523.80	531.60	521.80	529.70	21,711,828
2022-09-14	528.10	529.60	517.30	518.90	22,870,892
2022-09-13	535.30	535.40	527.40	529.60	17,002,558
2022-09-12	528.50	539.10	526.40	536.00	31,988,711
2022-09-09	526.20	530.20	524.30	525.00	20,565,768
2022-09-08	525.70	529.30	520.70	525.50	18,171,548
2022-09-07	530.00	531.10	518.80	523.00	30,637,182
2022-09-06	535.30	539.10	528.50	533.70	19,058,065
2022-09-05	530.60	536.80	527.80	536.80	18,525,089
2022-09-02	527.60	535.30	524.70	534.90	21,495,900
2022-09-01	527.90	530.90	518.40	520.80	19,962,546
2022-08-31	534.00	534.00	526.10	528.80	44,929,774
2022-08-30	526.20	538.20	523.90	529.50	19,503,747
2022-08-29	523.00	523.00	523.00	523.00	0
2022-08-26	528.70	531.60	522.30	523.00	34,962,646
2022-08-25	526.40	528.90	520.00	522.50	10,572,569
2022-08-24	529.60	531.00	518.20	521.20	21,197,541
2022-08-23	533.60	534.00	528.40	531.30	16,359,480
2022-08-22	535.10	539.50	532.60	538.20	23,995,060
2022-08-19	539.00	540.70	534.80	536.80	27,407,471
2022-08-18	536.00	543.10	532.00	540.70	35,124,759
2022-08-17	550.50	552.30	541.70	545.10	12,902,169
2022-08-16	546.80	553.20	546.80	549.80	15,918,376
2022-08-15	552.30	553.00	544.00	547.00	14,941,584
2022-08-12	550.60	554.70	548.40	550.50	10,238,394
2022-08-11	548.80	550.70	545.80	548.90	8,636,604
2022-08-10	549.50	555.20	543.40	545.00	18,907,300
2022-08-09	545.00	556.40	544.40	553.50	36,065,707
2022-08-08	544.30	549.80	541.40	545.50	14,535,458
2022-08-05	540.00	544.90	531.10	541.90	13,580,012
2022-08-04	538.00	545.00	537.90	540.80	19,010,674
2022-08-03	532.40	544.70	530.30	543.40	42,409,013
2022-08-02	533.10	540.60	530.80	534.40	39,732,304
2022-08-01	536.20	557.80	536.20	545.20	31,325,275
2022-07-29	513.90	519.80	509.40	513.70	32,529,207
2022-07-28	521.00	523.10	512.20	513.40	21,249,898
2022-07-27	526.00	529.50	520.80	524.20	34,224,546
2022-07-26	530.00	532.50	522.40	524.50	22,330,478
2022-07-25	516.20	528.80	514.40	526.50	45,999,892
2022-07-22	517.30	523.20	514.00	515.20	22,438,645
2022-07-21	516.10	523.40	512.00	523.40	30,709,809
2022-07-20	525.00	525.10	513.40	517.80	37,333,204
2022-07-19	516.30	524.10	515.40	523.40	24,146,727
2022-07-18	522.00	524.10	518.60	519.80	24,266,704
2022-07-15	514.00	518.80	508.40	513.90	28,309,811
2022-07-14	525.60	528.90	511.60	512.40	32,792,254
2022-07-13	529.50	532.70	522.10	527.20	22,598,537
2022-07-12	527.10	530.40	517.20	529.80	20,932,361
2022-07-11	522.40	532.10	519.20	527.70	21,769,223
2022-07-08	532.00	532.00	519.60	525.80	27,594,275
2022-07-07	525.50	538.10	525.40	535.60	31,068,837
2022-07-06	521.60	526.20	513.10	518.70	34,917,023
2022-07-05	543.50	544.00	520.90	523.10	42,300,024
2022-07-04	539.10	543.10	536.30	539.70	9,805,499
2022-07-01	535.40	540.60	531.90	534.40	16,727,410
2022-06-30	545.90	546.60	528.50	535.60	30,615,641
2022-06-29	542.30	555.40	541.70	552.10	24,696,928
2022-06-28	541.00	549.60	538.00	545.80	38,416,395
2022-06-27	538.00	541.10	532.00	538.60	49,190,191
2022-06-24	528.30	537.30	524.50	537.30	30,932,520
2022-06-23	534.30	539.70	525.20	526.60	37,274,565
2022-06-22	532.00	537.70	529.70	533.60	53,508,533
2022-06-21	533.00	545.60	531.80	538.80	31,728,534
2022-06-20	512.50	542.20	511.30	537.50	46,212,974
2022-06-17	517.40	524.20	507.40	508.70	79,960,699
2022-06-16	528.20	531.50	510.50	511.60	73,849,791
2022-06-15	525.00	537.30	525.00	530.60	100,899,236
2022-06-14	515.50	523.20	512.30	520.40	45,899,655
2022-06-13	507.00	508.20	499.60	502.90	46,714,592
2022-06-10	511.00	512.10	497.80	499.10	24,271,318
2022-06-09	516.60	520.50	510.90	511.80	36,643,143
2022-06-08	523.10	526.00	517.10	520.20	25,291,269
2022-06-07	528.90	533.50	527.50	529.30	21,263,052
2022-06-06	530.70	538.80	529.30	533.50	51,595,309
2022-06-03	529.60	529.60	529.60	529.60	0
2022-06-02	529.60	529.60	529.60	529.60	0
2022-06-01	534.00	536.80	528.30	529.60	41,941,699
2022-05-31	525.20	534.80	523.70	533.00	98,739,626
2022-05-30	532.80	533.00	526.00	528.60	21,786,911
2022-05-27	524.20	534.10	521.50	532.40	22,302,763
2022-05-26	517.80	526.00	516.80	525.30	21,981,122
2022-05-25	521.60	524.70	517.30	521.30	41,153,897
2022-05-24	497.90	522.20	494.75	518.90	69,815,043
2022-05-23	493.70	501.00	490.85	501.00	37,160,643
2022-05-20	496.00	500.90	490.65	490.75	38,422,957
2022-05-19	493.95	495.25	484.10	485.90	36,961,806
2022-05-18	498.65	499.40	493.65	495.50	48,859,168
2022-05-17	499.75	504.90	496.65	502.40	28,271,846
2022-05-16	496.40	503.40	495.45	498.55	20,193,240
2022-05-13	492.45	501.40	492.45	501.40	48,071,149
2022-05-12	491.00	491.35	477.95	483.40	36,686,095
2022-05-11	498.30	503.60	494.00	499.45	49,916,369
2022-05-10	499.85	502.80	495.70	495.70	21,455,834
2022-05-09	503.70	505.30	492.40	492.70	15,352,240
2022-05-06	509.40	509.60	500.80	502.00	29,406,031
2022-05-05	521.60	523.00	506.20	508.00	36,324,965
2022-05-04	520.00	521.40	515.40	515.40	23,531,554
2022-05-03	503.90	512.80	501.50	512.80	30,790,246
2022-05-02	501.30	501.30	501.30	501.30	0
2022-04-29	493.00	515.60	488.15	501.30	52,411,201
2022-04-28	494.50	502.10	489.45	494.05	29,835,235
2022-04-27	482.10	496.65	480.25	486.30	46,378,352
2022-04-26	489.25	496.90	472.60	473.85	52,251,397
2022-04-25	514.60	515.30	500.60	501.60	35,778,829
2022-04-22	531.50	534.90	522.90	523.30	22,119,295
2022-04-21	538.00	538.00	533.90	536.90	34,172,708
2022-04-20	526.20	541.10	523.80	538.00	31,162,643
2022-04-19	522.40	529.10	519.80	525.60	23,158,834
2022-04-18	522.40	522.40	522.40	522.40	0
2022-04-15	522.40	522.40	522.40	522.40	0
2022-04-14	515.00	522.40	514.20	522.40	27,738,352
2022-04-13	520.80	524.80	518.10	518.20	25,845,419
2022-04-12	526.60	527.90	518.00	519.30	31,542,388
2022-04-11	530.80	535.80	528.50	533.30	28,233,362
2022-04-08	527.40	531.30	524.40	530.00	21,797,946
2022-04-07	524.50	527.90	520.40	521.40	19,791,987
2022-04-06	527.50	529.10	518.90	524.20	33,940,200
2022-04-05	523.50	528.90	521.80	527.70	25,395,146
2022-04-04	526.90	529.00	521.20	525.10	16,925,493
2022-04-01	527.40	530.90	525.50	528.90	19,332,214
2022-03-31	527.20	530.20	524.40	525.40	24,854,151
2022-03-30	527.20	529.60	522.50	526.60	28,460,286
2022-03-29	521.00	533.20	518.90	527.00	22,195,211
2022-03-28	522.20	526.30	517.50	518.70	40,024,750
2022-03-25	514.50	522.00	511.30	516.80	32,835,533
2022-03-24	511.10	519.60	509.80	517.60	38,211,746
2022-03-23	512.30	515.60	509.70	509.70	31,648,286
2022-03-22	508.90	520.80	506.80	516.60	27,931,514
2022-03-21	499.50	503.50	498.50	500.80	21,108,508
2022-03-18	501.10	501.90	495.80	501.00	57,907,130
2022-03-17	499.50	502.80	490.25	500.60	35,435,888
2022-03-16	485.00	495.30	481.65	494.35	52,092,671
2022-03-15	483.00	484.55	472.85	479.65	45,165,541
2022-03-14	488.95	492.75	481.30	489.50	53,447,903
2022-03-11	477.85	490.65	472.20	479.65	37,140,633
2022-03-10	476.90	480.30	466.25	475.50	29,138,264
2022-03-09	485.65	489.00	475.45	489.00	34,475,931
2022-03-08	469.50	481.95	467.25	470.35	47,760,220
2022-03-07	461.20	474.85	449.20	466.05	68,092,557
2022-03-04	492.55	494.75	467.60	467.65	54,131,406
2022-03-03	507.80	510.90	494.80	495.45	34,090,732
2022-03-02	489.90	512.30	489.05	507.80	44,212,220
2022-03-01	515.00	521.30	495.40	495.40	56,646,427
2022-02-28	518.60	519.50	503.40	514.60	60,071,357
2022-02-25	521.60	540.90	516.30	538.00	44,379,581
2022-02-24	530.60	536.80	513.10	513.70	52,347,974
2022-02-23	548.80	553.00	546.20	547.80	23,322,301
2022-02-22	530.00	552.10	526.80	547.00	33,523,074
2022-02-21	548.00	555.50	542.00	546.80	17,811,911
2022-02-18	543.00	548.10	541.30	544.40	27,200,904
2022-02-17	547.40	547.40	533.80	540.10	24,230,828
2022-02-16	553.80	559.10	544.20	548.30	20,125,747
2022-02-15	546.50	557.40	545.60	554.80	48,395,574
2022-02-14	558.50	564.30	552.40	558.20	30,648,481
2022-02-11	558.50	567.20	556.50	567.20	25,000,244
2022-02-10	557.20	564.70	553.80	561.70	20,729,856
2022-02-09	563.50	563.60	556.90	560.80	32,315,282
2022-02-08	558.00	566.10	556.90	556.90	27,186,746
2022-02-07	550.00	557.00	545.20	556.90	35,614,531
2022-02-04	548.20	549.40	541.40	545.00	23,198,488
2022-02-03	546.50	552.30	543.30	546.30	32,378,159
2022-02-02	547.80	549.40	540.10	546.40	28,072,524
2022-02-01	533.40	544.30	532.90	543.50	34,086,223
2022-01-31	528.20	533.10	526.20	527.60	30,936,676
2022-01-28	535.00	536.00	525.60	528.30	75,762,189
2022-01-27	520.60	547.00	520.40	538.30	39,544,327
2022-01-26	511.60	526.00	511.60	522.70	23,928,963
2022-01-25	499.50	509.60	497.80	509.40	28,153,734
2022-01-24	503.50	505.20	490.35	492.15	39,820,848
2022-01-21	503.50	505.50	502.10	505.40	37,487,833
2022-01-20	509.10	516.00	504.60	510.30	31,029,937
2022-01-19	514.80	519.30	510.50	512.50	38,948,631
2022-01-18	513.50	519.00	511.70	516.00	33,497,243
2022-01-17	517.00	519.20	516.30	519.00	28,851,302
2022-01-14	509.60	517.50	508.80	516.60	25,485,042
2022-01-13	501.50	513.90	501.00	513.00	39,474,335
2022-01-12	497.00	501.20	495.95	501.20	36,026,928
2022-01-11	489.25	495.95	489.25	495.00	38,635,785
2022-01-10	488.75	493.55	483.40	492.00	34,758,984
2022-01-07	478.10	482.60	475.80	482.30	31,471,458
2022-01-06	464.90	479.45	463.95	478.25	35,001,558
2022-01-05	466.20	470.85	465.10	468.30	27,630,923
2022-01-04	456.90	472.60	455.00	471.50	36,059,812
2022-01-03	448.65	448.65	448.65	448.65	0
2021-12-31	445.00	448.75	445.00	448.65	5,751,614
2021-12-30	447.05	450.90	446.80	448.60	11,869,229
2021-12-29	451.10	453.00	448.30	449.40	16,327,224
2021-12-28	447.70	447.70	447.70	447.70	0
2021-12-27	447.70	447.70	447.70	447.70	0
2021-12-24	447.65	451.15	447.10	447.70	3,277,695
2021-12-23	442.75	449.55	442.75	447.90	10,517,547
2021-12-22	441.00	445.95	440.50	444.60	20,280,416
2021-12-21	441.90	446.50	439.65	445.20	30,693,587
2021-12-20	440.00	445.45	434.00	441.80	25,284,745
2021-12-17	447.30	449.75	441.80	445.45	39,711,822
2021-12-16	435.85	449.80	435.00	448.25	45,891,156
2021-12-15	435.50	438.50	432.30	432.30	35,016,469
2021-12-14	432.35	437.80	431.50	434.70	28,401,946
2021-12-13	437.50	440.05	429.55	431.30	24,598,734
2021-12-10	439.50	441.90	438.15	438.65	20,544,102
2021-12-09	440.95	442.30	437.20	440.45	19,513,055
2021-12-08	441.00	444.15	436.00	440.30	20,256,751
2021-12-07	442.50	445.80	440.65	443.50	21,436,022
2021-12-06	434.00	438.70	432.90	437.30	15,759,612
2021-12-03	435.00	437.30	427.55	429.70	24,162,272
2021-12-02	424.80	433.30	424.20	431.60	25,779,829
2021-12-01	418.50	429.40	418.25	429.20	28,464,014
2021-11-30	411.80	422.20	409.85	419.35	53,457,447
2021-11-29	419.45	423.85	415.05	416.45	24,982,381
2021-11-26	427.25	429.20	413.40	414.05	43,810,097
2021-11-25	444.50	445.75	439.85	443.80	14,171,496
2021-11-24	442.85	447.35	442.15	443.35	33,193,524
2021-11-23	434.00	446.85	433.80	442.95	18,574,908
2021-11-22	434.25	437.95	431.40	436.95	18,166,453
2021-11-19	439.50	440.60	428.70	431.70	37,640,643
2021-11-18	439.35	442.15	437.05	439.00	21,729,563
2021-11-17	439.50	443.05	438.15	439.60	30,262,167
2021-11-16	437.30	441.55	436.05	440.00	21,088,099
2021-11-15	431.25	437.50	430.30	436.70	19,055,415
2021-11-12	435.90	437.00	432.15	434.20	33,985,188
2021-11-11	435.35	438.95	432.30	433.55	21,402,810
2021-11-10	429.65	433.25	428.00	431.30	22,695,357
2021-11-09	429.50	432.90	428.50	429.70	27,383,779
2021-11-08	435.60	438.70	434.10	434.15	22,919,244
2021-11-05	431.70	441.75	430.90	437.25	25,667,999
2021-11-04	445.50	446.05	431.00	433.50	44,494,734
2021-11-03	442.40	444.50	440.40	444.50	20,371,732
2021-11-02	443.85	444.90	438.15	444.55	22,235,550
2021-11-01	441.00	447.50	441.00	446.50	18,056,179
2021-10-29	436.70	443.30	435.60	441.50	31,198,853
2021-10-28	441.20	443.20	436.50	440.40	24,700,049
2021-10-27	446.20	448.15	442.50	444.70	19,739,782
2021-10-26	441.35	447.95	440.45	447.15	30,569,573
2021-10-25	438.30	443.05	433.55	443.05	31,589,506
2021-10-22	434.10	437.95	432.25	434.80	24,993,075
2021-10-21	432.40	436.60	431.35	434.75	18,850,389
2021-10-20	431.50	435.20	429.80	433.30	18,024,028
2021-10-19	432.00	434.10	430.00	432.10	16,373,659
2021-10-18	430.75	435.90	429.70	432.80	28,464,617
2021-10-15	432.00	436.05	430.70	434.20	38,201,023
2021-10-14	428.50	429.95	425.15	426.00	17,208,553
2021-10-13	430.65	430.65	422.45	424.55	31,662,584
2021-10-12	421.85	429.00	421.85	429.00	24,356,699
2021-10-11	420.45	430.80	420.45	430.80	46,062,740
2021-10-08	412.85	420.50	412.55	419.55	38,626,415
2021-10-07	411.00	419.55	408.00	416.05	50,053,338
2021-10-06	398.75	410.15	397.90	406.30	56,111,803
2021-10-05	386.05	394.70	386.05	393.00	17,570,653
2021-10-04	384.00	389.85	382.55	384.20	24,988,258
2021-10-01	388.00	389.15	382.75	388.65	18,798,744
2021-09-30	394.15	394.65	389.60	390.05	27,715,877
2021-09-29	392.50	394.80	389.00	393.50	23,497,747
2021-09-28	384.35	390.90	382.70	385.35	21,829,938
2021-09-27	381.20	387.40	378.35	385.95	25,948,397
2021-09-24	376.70	377.00	372.45	375.45	28,300,469
2021-09-23	375.80	380.70	372.65	376.85	32,792,264
2021-09-22	363.40	377.40	363.25	375.40	33,254,043
2021-09-21	363.00	367.75	358.45	359.75	37,801,776
2021-09-20	369.10	370.95	361.70	361.70	35,684,840
2021-09-17	373.00	379.85	372.05	376.05	79,990,974
2021-09-16	370.40	373.90	368.55	368.90	28,536,594
2021-09-15	372.10	375.40	371.05	372.45	29,158,355
2021-09-14	377.00	377.30	371.75	372.90	25,672,016
2021-09-13	378.35	380.85	376.85	380.35	12,230,629
2021-09-10	377.70	380.50	373.80	375.40	13,484,770
2021-09-09	378.35	379.40	373.50	376.45	18,675,549
2021-09-08	379.50	381.75	375.65	380.55	18,780,128
2021-09-07	383.20	385.00	381.35	382.50	20,202,811
2021-09-06	385.25	387.85	384.20	387.25	8,646,414
2021-09-03	386.20	387.55	383.25	384.45	16,217,689
2021-09-02	386.60	388.80	382.75	387.25	17,756,039
2021-09-01	388.50	392.25	385.05	386.75	18,015,634
2021-08-31	387.40	390.50	382.40	386.20	32,462,221
2021-08-30	394.95	394.95	394.95	394.95	0
2021-08-27	392.95	395.40	390.90	394.95	16,377,834
2021-08-26	393.00	397.95	392.45	395.45	11,171,429
2021-08-25	390.00	398.80	387.90	398.80	23,474,483
2021-08-24	393.55	393.55	387.20	390.40	23,988,702
2021-08-23	399.00	399.10	393.85	395.25	23,577,702
2021-08-20	395.40	398.00	393.90	396.15	38,496,161
2021-08-19	396.00	397.70	393.50	394.10	14,897,409
2021-08-18	406.25	407.20	401.25	405.45	12,047,913
2021-08-17	407.65	408.85	401.75	405.85	22,464,958
2021-08-16	409.75	411.25	404.15	405.20	27,120,700
2021-08-13	410.40	414.75	410.40	411.50	20,477,802
2021-08-12	412.00	413.90	408.30	409.95	19,911,578
2021-08-11	410.00	413.35	408.75	412.70	15,908,618
2021-08-10	406.35	410.05	404.25	409.95	33,137,083
2021-08-09	405.85	411.80	405.00	410.75	11,323,849
2021-08-06	400.80	410.15	399.75	409.85	16,106,694
2021-08-05	399.90	404.85	398.45	402.90	12,039,507
2021-08-04	400.00	401.55	395.10	400.90	10,783,914
2021-08-03	396.15	400.60	393.35	398.05	15,536,470
2021-08-02	401.75	405.05	395.05	396.15	17,109,281
2021-07-30	396.70	400.35	394.00	397.45	20,636,686
2021-07-29	396.75	403.15	393.85	401.00	21,830,650
2021-07-28	394.65	398.90	393.75	396.60	26,888,133
2021-07-27	407.00	407.40	399.20	403.30	18,925,026
2021-07-26	399.50	405.20	392.90	402.90	18,758,111
2021-07-23	400.50	404.95	400.10	401.60	9,358,311
2021-07-22	404.30	407.75	399.90	400.70	14,896,000
2021-07-21	397.15	405.10	396.20	401.85	18,849,433
2021-07-20	396.00	398.45	389.35	395.80	35,484,479
2021-07-19	400.00	401.60	390.25	391.80	20,668,366
2021-07-16	410.75	411.65	401.75	403.25	21,137,477
2021-07-15	414.05	414.40	406.70	408.75	17,123,619
2021-07-14	411.30	416.10	410.10	411.05	12,465,360
2021-07-13	422.80	424.00	410.80	412.20	23,439,592
2021-07-12	410.05	413.85	405.45	412.85	12,387,213
2021-07-09	408.95	414.10	406.80	414.10	20,736,530
2021-07-08	413.30	413.70	406.70	410.60	17,494,185
2021-07-07	414.90	419.15	413.75	417.95	15,259,281
2021-07-06	422.80	423.50	413.80	416.50	16,569,595
2021-07-05	419.00	425.15	417.90	423.10	9,157,426
2021-07-02	419.40	421.75	415.75	416.65	18,873,198
2021-07-01	419.75	424.90	419.75	423.35	17,878,301
2021-06-30	418.20	420.55	414.05	417.30	20,976,880
2021-06-29	420.00	424.55	419.40	421.30	14,800,238
2021-06-28	426.40	427.55	419.95	420.40	14,324,688
2021-06-25	427.00	429.50	426.05	427.55	16,595,444
2021-06-24	422.75	426.10	422.15	424.60	14,424,225
2021-06-23	425.15	427.95	420.90	420.90	15,134,170
2021-06-22	424.35	427.20	422.00	423.75	15,405,811
2021-06-21	424.85	427.40	422.10	426.55	16,108,129
2021-06-18	440.20	441.60	428.75	429.40	40,993,972
2021-06-17	442.45	450.10	439.40	439.40	26,168,196
2021-06-16	439.95	442.30	435.60	438.05	21,409,955
2021-06-15	433.45	436.80	431.80	436.15	22,795,962
2021-06-14	438.30	441.35	437.95	439.45	20,425,319
2021-06-11	433.85	436.95	432.60	436.95	14,677,201
2021-06-10	435.50	440.80	434.20	436.15	16,203,156
2021-06-09	441.15	442.35	437.75	438.10	10,447,598
2021-06-08	445.40	447.60	443.50	444.30	12,739,858
2021-06-07	444.65	447.25	442.40	445.50	12,770,373
2021-06-04	447.15	447.80	441.60	443.95	13,491,733
2021-06-03	447.40	451.90	444.45	449.30	18,393,614
2021-06-02	447.10	452.30	447.10	451.70	30,451,390
2021-06-01	448.80	454.30	446.20	446.30	29,401,177
2021-05-28	459.90	462.00	453.95	455.30	25,707,372
2021-05-27	445.25	452.05	444.80	450.20	31,335,860
2021-05-26	448.10	449.40	440.00	446.85	13,881,812
2021-05-25	446.65	452.95	445.00	449.95	16,815,607
2021-05-24	444.00	446.90	442.15	446.55	8,302,302
2021-05-21	442.50	445.70	438.45	444.45	25,976,940
2021-05-20	443.35	446.25	439.10	445.95	14,882,665
2021-05-19	439.60	446.00	437.90	443.30	17,759,870
2021-05-18	446.50	448.75	445.00	446.70	12,363,616
2021-05-17	443.10	445.55	438.80	443.40	17,414,188
2021-05-14	445.30	448.95	444.55	448.80	26,648,183
2021-05-13	438.50	445.00	432.25	443.75	14,556,496
2021-05-12	436.95	445.00	435.50	443.90	21,222,905
2021-05-11	445.00	446.10	437.35	440.00	26,077,793
2021-05-10	449.60	455.80	448.85	454.40	24,292,352
2021-05-07	455.50	456.65	447.80	451.20	13,427,197
2021-05-06	454.60	456.85	452.05	455.15	28,433,897
2021-05-05	446.00	455.05	444.20	454.40	24,086,663
2021-05-04	445.00	449.95	439.70	441.20	25,192,150
2021-04-30	450.40	457.00	448.95	452.80	43,602,212
2021-04-29	444.85	458.95	444.00	454.30	39,604,013
2021-04-28	439.85	444.95	439.40	443.35	27,305,438
2021-04-27	423.35	441.00	422.00	440.40	42,454,727
2021-04-26	419.00	424.35	414.95	422.75	26,820,836
2021-04-23	414.20	419.00	412.40	419.00	16,694,407
2021-04-22	414.70	416.10	412.15	415.50	20,981,752
2021-04-21	417.10	419.30	413.45	415.85	17,988,402
2021-04-20	427.45	427.85	416.65	417.25	15,849,093
2021-04-19	426.00	430.70	426.00	428.10	14,652,396
2021-04-16	424.35	429.70	423.30	427.45	26,675,355
2021-04-15	428.40	430.05	421.15	421.15	16,406,575
2021-04-14	427.80	431.05	424.55	428.90	15,837,444
2021-04-13	431.50	433.30	424.10	426.90	13,338,764
2021-04-12	431.40	436.05	428.20	432.55	13,920,714
2021-04-09	438.50	440.90	434.70	437.40	20,573,712
2021-04-08	436.25	440.00	434.75	440.00	26,354,216
2021-04-07	425.25	435.00	424.00	433.95	27,565,304
2021-04-06	425.20	432.15	424.20	426.85	29,457,451
2021-04-01	422.40	427.00	421.00	423.20	15,259,540
2021-03-31	427.00	430.15	422.50	423.20	26,354,562
2021-03-30	425.50	431.90	424.60	430.65	22,486,811
2021-03-29	420.45	422.25	416.95	418.10	17,013,250
2021-03-26	420.65	424.15	419.70	422.70	23,059,660
2021-03-25	422.10	425.25	415.40	421.40	31,983,020
2021-03-24	418.40	423.95	414.65	423.70	19,449,602
2021-03-23	423.00	425.50	421.20	424.35	44,358,201
2021-03-22	428.25	431.00	423.45	425.00	30,841,465
2021-03-19	432.60	435.15	424.45	430.85	88,043,442
2021-03-18	432.95	444.25	430.70	441.55	26,913,400
2021-03-17	423.30	432.45	421.80	430.60	24,324,687
2021-03-16	427.00	433.05	419.70	422.80	37,983,724
2021-03-15	429.05	431.20	421.35	424.00	19,927,579
2021-03-12	422.55	430.55	421.50	428.40	23,815,506
2021-03-11	435.85	436.20	422.25	425.05	24,306,145
2021-03-10	444.40	449.15	441.85	446.10	14,939,862
2021-03-09	453.65	455.40	444.50	447.35	24,713,798
2021-03-08	444.20	456.75	443.60	455.50	28,111,104
2021-03-05	427.65	445.00	424.30	437.60	28,804,324
2021-03-04	430.25	431.60	424.60	426.50	23,687,751
2021-03-03	425.55	435.00	425.55	432.90	25,972,544
2021-03-02	418.30	428.75	417.70	423.75	33,604,121
2021-03-01	426.10	429.70	419.10	420.15	22,514,919
2021-02-26	436.05	440.05	424.45	424.90	46,520,447
2021-02-25	433.65	445.75	433.10	435.15	28,267,964
2021-02-24	418.70	429.85	414.15	429.30	22,364,322
2021-02-23	426.60	431.50	417.50	428.00	26,381,160
2021-02-22	426.05	432.10	423.00	431.65	26,100,864
2021-02-19	418.95	427.20	416.95	423.95	24,541,348
2021-02-18	431.05	431.95	416.45	419.20	22,011,312
2021-02-17	428.20	433.25	423.75	432.25	42,264,180
2021-02-16	419.95	429.25	417.00	427.75	32,478,957
2021-02-15	403.80	411.75	403.50	410.45	20,588,851
2021-02-12	394.85	403.45	392.85	401.80	15,552,548
2021-02-11	398.70	401.50	394.60	397.35	11,963,996
2021-02-10	397.00	401.55	393.75	398.70	15,922,602
2021-02-09	392.00	396.25	389.25	395.00	43,412,309
2021-02-08	388.40	395.20	386.65	390.40	29,504,175
2021-02-05	394.55	397.45	388.20	392.50	32,313,469
2021-02-04	388.50	396.60	384.95	396.00	19,801,539
2021-02-03	391.50	392.65	385.90	388.55	15,626,838
2021-02-02	387.00	392.15	384.05	391.45	14,652,650
2021-02-01	384.85	387.60	377.40	383.70	15,826,568
2021-01-29	385.00	388.70	380.70	382.75	30,397,410
2021-01-28	392.80	396.25	387.05	395.35	19,922,592
2021-01-27	400.30	412.20	398.20	400.15	42,279,943
2021-01-26	398.70	403.75	398.65	400.20	13,941,779
2021-01-25	403.80	404.20	395.90	398.10	27,757,862
2021-01-22	407.95	412.05	405.60	407.35	17,135,283
2021-01-21	417.20	421.10	412.25	413.60	24,604,870
2021-01-20	411.20	412.15	404.30	408.00	24,025,001
2021-01-19	414.20	418.65	408.15	411.45	31,443,356
2021-01-18	401.15	404.60	399.85	403.00	8,564,292
2021-01-15	406.05	409.80	400.05	403.25	19,699,147
2021-01-14	404.55	410.20	404.15	408.20	30,898,467
2021-01-13	404.30	406.45	401.55	403.15	19,141,900
2021-01-12	410.05	414.70	410.05	412.80	14,890,862
2021-01-11	411.00	414.20	404.60	408.20	16,564,968
2021-01-08	413.95	416.55	408.50	411.75	22,570,269
2021-01-07	414.75	418.20	407.15	417.05	36,442,644
2021-01-06	389.00	418.50	389.00	416.15	53,328,129
2021-01-05	380.65	384.45	376.30	378.60	18,431,746
2021-01-04	382.50	386.55	377.15	380.35	29,343,345
2020-12-31	376.45	383.45	375.60	378.85	10,439,621
2020-12-30	387.30	391.65	381.90	383.00	13,055,106
2020-12-29	386.00	386.75	379.10	383.55	17,523,285
2020-12-24	386.90	389.60	384.10	386.00	6,514,211
2020-12-23	382.00	385.80	375.10	385.80	16,310,120
2020-12-22	379.00	385.50	378.00	383.80	25,735,980
2020-12-21	382.00	385.40	372.55	381.10	24,216,708
2020-12-18	393.25	398.60	387.55	387.75	54,415,953
2020-12-17	396.35	399.70	393.50	394.75	32,141,188
2020-12-16	395.45	404.05	395.40	397.00	39,723,194
2020-12-15	396.55	402.65	393.95	402.65	99,252,117
2020-12-14	399.30	407.80	397.15	403.40	43,195,246
2020-12-11	406.25	407.90	397.25	400.60	32,348,309
2020-12-10	402.95	412.85	396.50	403.15	43,349,204
2020-12-09	401.45	407.55	401.45	403.00	44,788,874
2020-12-08	398.90	403.25	395.90	400.40	30,187,240
2020-12-07	414.90	420.25	410.25	411.55	22,420,808
2020-12-04	422.15	427.10	418.80	422.65	34,453,525
2020-12-03	417.40	423.15	414.30	421.35	36,854,168
2020-12-02	409.55	420.00	407.95	418.35	28,536,304
2020-12-01	395.05	407.05	392.85	406.10	26,125,627
2020-11-30	401.05	402.65	388.25	388.25	41,149,776
2020-11-27	404.00	406.75	400.45	404.85	101,183,532
2020-11-26	405.20	406.10	394.00	397.85	25,201,454
2020-11-25	408.80	411.85	395.25	398.30	38,937,656
2020-11-24	383.85	399.65	382.65	399.65	43,032,871
2020-11-23	381.40	385.65	379.40	384.00	20,461,995
2020-11-20	379.20	386.70	377.85	380.90	30,991,008
2020-11-19	381.00	384.25	378.40	383.85	64,508,333
2020-11-18	378.05	387.00	377.80	384.80	27,815,005
2020-11-17	382.05	384.55	370.40	376.60	62,942,164
2020-11-16	376.05	393.55	376.05	388.80	35,210,109
2020-11-13	365.45	374.75	364.55	372.70	32,387,898
2020-11-12	376.50	377.85	369.70	372.50	35,335,413
2020-11-11	377.65	388.85	375.60	387.60	48,667,629
2020-11-10	368.05	377.25	366.05	373.95	68,395,054
2020-11-09	339.20	376.70	337.00	374.00	60,268,068
2020-11-06	339.00	343.40	337.30	337.80	25,181,766
2020-11-05	336.50	339.70	333.25	336.15	39,591,228
2020-11-04	340.75	340.95	327.00	332.45	63,385,614
2020-11-03	336.00	348.35	336.00	346.85	34,845,298
2020-11-02	327.85	333.20	324.20	332.65	24,348,577
2020-10-30	320.55	324.90	320.55	324.55	27,306,417
2020-10-29	319.45	326.85	317.60	324.00	30,128,265
2020-10-28	323.00	324.65	312.80	319.00	41,117,334
2020-10-27	335.80	342.20	328.45	330.10	44,433,563
2020-10-26	316.80	328.05	315.50	319.35	28,202,339
2020-10-23	315.65	322.75	315.35	321.40	37,356,635
2020-10-22	304.00	307.55	302.60	306.95	26,463,226
2020-10-21	309.50	309.50	302.15	302.40	18,308,984
2020-10-20	306.25	310.70	304.25	308.55	17,542,392
2020-10-16	301.80	306.65	297.70	306.35	32,523,159
2020-10-15	297.90	299.95	292.80	299.25	29,243,160
2020-10-14	305.80	306.95	296.60	296.60	29,603,300
2020-10-13	309.90	310.45	302.85	305.20	18,209,805
2020-10-12	310.10	313.50	308.20	308.20	16,583,751
2020-10-09	312.30	314.20	309.00	309.40	30,658,125
2020-10-08	313.00	316.10	311.15	314.10	20,386,006
2020-10-07	314.10	317.70	312.60	315.40	19,603,992
2020-10-06	308.20	314.30	306.50	314.30	21,035,852
2020-10-05	311.70	314.00	306.50	309.35	19,859,619
2020-10-02	300.00	308.20	298.35	308.20	27,634,572
2020-10-01	304.60	307.80	302.20	304.60	24,960,389
2020-09-30	299.05	306.15	298.05	301.50	21,958,829
2020-09-29	305.50	305.60	296.85	298.50	30,658,585
2020-09-28	313.05	316.00	305.50	308.55	59,566,668
2020-09-25	286.00	286.85	281.50	283.35	23,878,975
2020-09-24	287.25	292.45	285.80	286.70	28,625,750
2020-09-23	287.70	296.35	286.10	290.25	30,472,311
2020-09-22	289.85	293.55	285.35	287.10	32,252,610
2020-09-21	296.50	296.50	284.55	288.00	40,858,470
2020-09-18	309.65	311.00	304.00	304.00	62,348,091
2020-09-17	308.95	313.50	306.45	310.80	27,731,083
2020-09-16	318.70	319.10	313.20	317.00	121,143,145
2020-09-15	321.45	325.00	319.20	322.80	20,316,823
2020-09-14	325.15	325.15	320.05	322.10	14,974,652
2020-09-11	324.05	325.55	321.50	322.90	15,454,928
2020-09-10	323.50	326.40	318.60	328.08	12,113,139
2020-09-09	322.35	328.35	322.00	328.08	22,924,057
2020-09-08	323.55	326.45	318.90	320.95	32,499,182
2020-09-07	321.90	323.85	316.75	323.20	14,347,797
2020-09-04	317.30	324.25	316.85	318.95	16,054,746
2020-09-03	321.00	326.50	316.95	317.45	26,853,488
2020-09-02	318.75	323.20	317.95	320.83	18,789,171
2020-09-01	323.80	323.80	315.00	316.68	31,303,663
2020-08-28	331.90	335.05	328.70	329.78	29,156,838
2020-08-27	326.00	330.40	323.00	328.03	16,528,723
2020-08-26	333.20	334.55	329.50	330.98	15,251,961
2020-08-25	339.55	341.95	334.20	334.70	21,371,944
2020-08-24	333.10	338.00	331.35	337.63	14,267,677
2020-08-21	328.60	329.20	324.65	327.90	24,332,468
2020-08-20	330.95	332.50	327.50	329.40	22,133,585
2020-08-19	330.75	335.70	330.00	335.63	16,369,780
2020-08-18	335.05	339.15	331.00	331.33	26,631,339
2020-08-17	341.50	342.00	338.45	339.70	20,013,087
2020-08-14	344.65	345.70	336.00	340.65	18,565,049
2020-08-13	350.00	351.50	343.75	344.78	18,873,958
2020-08-12	350.40	359.75	350.05	358.35	34,350,198
2020-08-11	333.95	347.35	333.25	345.35	37,223,593
2020-08-10	327.55	331.00	323.55	330.15	21,174,909
2020-08-07	324.15	326.35	321.75	325.55	18,932,469
2020-08-06	329.05	331.05	320.95	324.83	26,893,843
2020-08-05	335.15	335.15	328.95	334.10	24,831,613
2020-08-04	333.00	337.65	327.75	336.33	31,689,728
2020-08-03	329.55	334.90	319.45	333.13	53,177,258
2020-07-31	343.85	346.20	340.10	343.95	21,617,868
2020-07-30	360.00	360.35	345.05	362.78	13,980,933
2020-07-29	355.55	362.95	354.85	362.78	33,467,874
2020-07-28	346.65	353.25	346.00	352.95	28,495,323
2020-07-27	355.05	355.95	353.10	353.53	18,567,821
2020-07-24	364.05	367.75	363.40	364.95	18,120,036
2020-07-23	370.00	372.35	367.10	367.78	20,388,334
2020-07-22	380.00	380.75	370.15	371.30	27,057,423
2020-07-21	375.20	387.55	375.20	380.98	37,847,663
2020-07-20	376.75	377.25	370.80	378.93	14,557,504
2020-07-17	383.15	384.05	375.00	378.93	26,729,037
2020-07-16	385.35	386.65	380.35	385.20	18,168,641
2020-07-15	380.00	387.90	375.10	386.58	26,145,911
2020-07-14	378.70	385.85	377.25	382.83	19,701,198
2020-07-13	383.20	383.75	377.70	381.13	17,391,270
2020-07-10	372.00	378.15	370.35	377.45	19,924,928
2020-07-09	377.10	380.35	372.65	373.88	20,258,344
2020-07-08	384.00	385.35	378.35	382.98	32,896,800
2020-07-07	401.05	401.30	394.85	395.15	25,667,021
2020-07-06	401.60	409.00	400.95	408.90	42,915,156

Share	Price	Change
4global (4GBL)	22.50	104.55%
Synergia Energy (SYN)	0.0285	50%
Mkango Resources (MKA)	31.00	34.78%
Conroy Gld&nres (CGNR)	4.50	20%
Versarien (VRS)	0.015	15.38%

Share	Price	Change
Nativo Resources (NTVO)	0.285	-14.67%
Oxford Biodyn (OBD)	0.255	-13.33%
Trafalgar Prop (TRAF)	0.0325	-13.33%
Thruvision Grp (THRU)	1.225	-12.5%
Eco Buildings (ECOB)	3.90	-11.36%

Share	Price	Volume
Synergia Energy (SYN)	0.0285	3,547,677,657
Mirriad Advertising (MIRI)	0.0105	2,253,473,253
Premier African Minerals (PREM)	0.01205	1,286,415,165
Mosman Oil & Gas (MSMN)	0.0265	574,052,642
Caledonian Hold (CHP)	0.004	554,504,900