Airtel Africa Share History

Airtel Africa Share Price history. The following table shows end-of-day data AAF historical share prices for Airtel Africa, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-13	384.00	384.00	375.20	380.40	1,624,413
2026-04-10	387.80	389.60	383.20	384.60	4,454,137
2026-04-09	382.20	388.00	378.80	387.60	3,734,706
2026-04-08	374.80	383.00	367.40	383.00	5,914,174
2026-04-07	353.20	364.60	350.20	357.00	5,755,336
2026-04-06	353.20	353.20	353.20	353.20	0
2026-04-03	353.20	353.20	353.20	353.20	0
2026-04-02	348.40	356.20	341.60	353.20	4,575,272
2026-04-01	351.00	354.00	349.60	351.60	5,772,474
2026-03-31	344.00	350.00	338.00	344.60	4,865,530
2026-03-30	351.40	355.20	346.60	347.80	2,615,687
2026-03-27	353.60	358.20	345.80	353.20	8,578,201
2026-03-26	362.20	364.40	349.20	352.20	2,345,311
2026-03-25	363.20	366.40	360.60	365.40	2,024,105
2026-03-24	352.20	363.40	350.40	361.00	2,191,720
2026-03-23	346.20	361.40	339.40	354.60	9,797,657
2026-03-20	360.80	365.00	348.40	352.80	10,402,155
2026-03-19	368.20	370.00	356.20	359.40	4,081,343
2026-03-18	380.40	384.00	369.20	375.20	4,665,382
2026-03-17	359.60	378.40	358.40	378.40	4,593,425
2026-03-16	353.00	360.00	348.80	359.00	3,353,630
2026-03-13	347.60	355.20	338.80	350.60	2,385,437
2026-03-12	335.00	348.60	334.80	348.60	8,061,226
2026-03-11	346.80	346.80	331.00	337.60	3,424,316
2026-03-10	342.40	349.80	342.00	347.20	21,279,901
2026-03-09	330.40	337.20	324.60	337.20	16,795,698
2026-03-06	357.20	358.20	339.80	342.20	10,532,015
2026-03-05	360.20	368.00	353.80	357.00	7,868,794
2026-03-04	354.60	364.20	347.60	360.00	11,798,211
2026-03-03	354.20	354.80	338.60	352.60	21,836,146
2026-03-02	360.80	360.80	341.00	360.20	14,223,418
2026-02-27	344.80	355.20	343.80	349.00	82,356,957
2026-02-26	352.40	352.60	338.60	341.00	4,294,768
2026-02-25	353.40	358.80	349.60	351.00	3,647,563
2026-02-24	352.00	355.00	349.60	350.20	7,596,893
2026-02-23	355.00	359.00	349.60	350.00	3,392,266
2026-02-20	353.20	357.00	351.00	354.20	3,479,160
2026-02-19	359.20	359.20	348.40	351.00	5,827,256
2026-02-18	349.00	362.20	349.00	357.60	7,067,204
2026-02-17	338.60	346.80	337.80	346.60	3,328,961
2026-02-16	334.00	337.00	330.20	336.20	6,762,430
2026-02-13	327.20	335.00	327.00	329.60	15,703,027
2026-02-12	345.00	345.00	330.40	330.40	5,182,913
2026-02-11	339.00	343.80	335.00	340.40	3,073,561
2026-02-10	335.60	341.60	330.40	336.00	3,259,043
2026-02-09	328.40	337.00	328.00	335.00	7,763,165
2026-02-06	318.80	331.00	318.60	327.60	3,678,044
2026-02-05	324.40	326.00	318.00	320.20	4,045,782
2026-02-04	328.60	330.00	318.60	324.40	5,042,348
2026-02-03	329.80	332.60	322.60	324.00	4,917,706
2026-02-02	319.40	327.00	316.40	327.00	5,086,592
2026-01-30	365.20	368.60	311.60	319.20	8,247,211
2026-01-29	352.40	352.40	340.00	341.80	4,734,108
2026-01-28	360.00	360.00	349.40	351.60	2,447,318
2026-01-27	359.80	362.60	357.80	360.60	2,857,270
2026-01-26	359.80	362.20	356.00	357.00	2,124,404
2026-01-23	364.60	365.00	360.20	360.20	3,298,772
2026-01-22	359.40	369.00	359.20	362.00	2,563,490
2026-01-21	356.00	358.60	350.80	356.60	2,930,131
2026-01-20	358.20	358.80	352.40	356.20	2,124,552
2026-01-19	354.60	362.60	354.60	359.60	2,214,371
2026-01-16	358.20	362.60	356.60	358.00	2,380,081
2026-01-15	354.80	361.40	350.00	359.20	2,826,488
2026-01-14	357.60	363.80	355.20	355.20	3,194,801
2026-01-13	365.20	367.60	355.20	357.60	4,714,147
2026-01-12	362.00	369.40	358.80	364.00	9,442,136
2026-01-09	366.40	367.00	359.00	365.20	20,417,688
2026-01-08	372.40	375.00	364.20	364.20	4,333,600
2026-01-07	368.00	375.40	366.00	372.80	3,834,970
2026-01-06	366.20	373.80	365.40	367.80	3,184,448
2026-01-05	367.20	369.60	357.00	364.20	6,285,549
2026-01-02	355.80	364.20	355.80	361.60	18,099,768
2026-01-01	355.20	355.20	355.20	355.20	0
2025-12-31	356.00	364.20	354.00	355.20	613,620
2025-12-30	344.80	358.80	344.00	355.40	2,385,515
2025-12-29	337.20	344.20	335.00	344.20	2,425,380
2025-12-26	335.80	335.80	335.80	335.80	0
2025-12-25	335.80	335.80	335.80	335.80	0
2025-12-24	338.00	338.00	335.00	335.80	989,894
2025-12-23	332.00	337.80	330.40	337.80	10,765,625
2025-12-22	326.40	333.00	325.60	333.00	2,130,681
2025-12-19	324.00	326.40	321.20	326.40	12,570,751
2025-12-18	318.20	322.40	317.00	322.40	1,631,397
2025-12-17	321.80	324.20	318.80	319.20	2,194,255
2025-12-16	317.80	319.20	311.80	319.20	6,363,000
2025-12-15	308.80	319.20	307.40	319.20	2,110,341
2025-12-12	310.60	312.80	306.00	307.00	2,519,119
2025-12-11	308.80	311.80	308.20	310.00	4,268,426
2025-12-10	311.00	314.60	309.20	309.60	4,243,824
2025-12-09	311.00	315.40	310.40	313.80	5,840,041
2025-12-08	311.00	312.00	307.00	310.40	4,512,779
2025-12-05	309.00	313.00	307.20	309.00	2,716,489
2025-12-04	318.00	318.20	310.00	314.20	3,752,388
2025-12-03	321.60	324.80	318.00	318.60	4,794,245
2025-12-02	310.20	319.60	307.40	318.60	9,871,706
2025-12-01	309.40	312.00	306.20	312.00	2,445,862
2025-11-28	312.00	312.00	308.20	310.80	1,716,911
2025-11-27	317.20	318.20	311.20	311.20	2,735,944
2025-11-26	314.60	317.00	310.00	314.60	8,677,603
2025-11-25	298.80	315.80	296.00	314.80	4,289,874
2025-11-24	306.80	307.60	295.40	295.60	46,251,505
2025-11-21	301.00	305.00	297.00	305.00	5,566,194
2025-11-20	296.20	310.00	295.40	305.60	6,928,263
2025-11-19	301.20	301.80	295.00	295.60	13,230,390
2025-11-18	300.40	303.40	297.20	302.20	8,256,030
2025-11-17	306.40	308.80	304.60	306.80	5,103,688
2025-11-14	307.80	308.60	302.20	306.80	6,010,230
2025-11-13	312.40	316.80	308.40	311.40	9,150,710
2025-11-12	304.00	312.40	303.80	312.40	3,521,072
2025-11-11	303.80	305.60	299.60	304.00	5,697,189
2025-11-10	298.40	301.00	295.20	300.40	13,563,495
2025-11-07	293.60	295.60	287.20	295.60	2,249,904
2025-11-06	293.60	298.60	288.80	293.40	11,895,215
2025-11-05	295.60	299.00	294.20	296.00	2,813,326
2025-11-04	290.00	296.60	286.40	295.60	3,800,032
2025-11-03	278.80	295.60	276.80	292.80	4,168,345
2025-10-31	274.60	278.00	272.60	276.60	36,042,643
2025-10-30	270.20	279.40	270.00	274.80	28,217,043
2025-10-29	269.00	276.60	264.40	268.40	12,193,880
2025-10-28	240.40	268.60	239.60	268.40	7,321,407
2025-10-27	228.20	230.60	228.00	230.60	1,894,263
2025-10-24	229.20	230.80	226.40	228.00	1,833,613
2025-10-23	227.00	230.60	225.40	230.40	1,964,858
2025-10-22	228.80	230.20	224.40	226.40	2,245,205
2025-10-21	229.00	232.40	227.00	227.40	1,147,467
2025-10-20	226.80	230.80	226.20	230.00	2,596,260
2025-10-17	221.40	227.00	219.80	224.80	2,092,548
2025-10-16	226.40	227.40	221.40	224.20	1,839,017
2025-10-15	229.20	229.20	226.00	226.00	2,339,307
2025-10-14	229.20	229.80	226.60	227.20	3,234,585
2025-10-13	233.80	235.20	230.20	231.00	8,926,594
2025-10-10	235.20	237.40	233.60	233.80	1,815,326
2025-10-09	240.20	240.20	234.60	236.40	2,089,683
2025-10-08	239.40	240.20	236.40	238.00	1,687,282
2025-10-07	239.20	240.60	238.40	238.40	8,083,035
2025-10-06	239.60	240.40	236.20	240.40	2,194,395
2025-10-03	244.00	244.00	238.40	239.00	2,358,100
2025-10-02	245.20	249.00	241.20	242.00	3,049,653
2025-10-01	243.00	245.40	241.00	245.40	3,354,402
2025-09-30	232.20	245.80	232.00	244.00	2,661,809
2025-09-29	232.60	232.60	229.80	231.60	1,392,054
2025-09-26	229.00	230.80	227.60	230.60	1,847,502
2025-09-25	224.80	228.60	224.00	227.60	2,434,439
2025-09-24	224.60	226.00	222.20	226.00	4,169,426
2025-09-23	225.60	226.00	222.80	222.80	1,711,463
2025-09-22	220.80	225.00	219.20	224.80	1,638,400
2025-09-19	226.40	227.40	219.60	221.20	16,407,369
2025-09-18	226.60	228.40	224.60	226.40	1,571,493
2025-09-17	226.20	226.20	224.40	225.20	1,038,362
2025-09-16	224.60	224.60	221.20	224.40	13,390,856
2025-09-15	228.60	228.60	222.80	223.80	7,343,917
2025-09-12	228.40	230.20	227.20	228.40	1,492,517
2025-09-11	226.80	229.60	225.60	227.00	2,104,717
2025-09-10	224.60	226.20	222.60	224.80	1,869,648
2025-09-09	217.60	223.60	216.00	223.60	2,185,331
2025-09-08	222.40	222.40	214.40	215.60	4,400,856
2025-09-05	222.80	223.60	220.00	221.20	1,202,458
2025-09-04	213.20	220.60	212.40	220.60	2,325,424
2025-09-03	219.00	220.00	214.80	215.20	2,244,372
2025-09-02	222.00	222.60	214.60	218.60	1,701,312
2025-09-01	222.00	223.00	218.20	223.00	1,627,227
2025-08-29	220.20	224.00	220.20	221.80	1,921,321
2025-08-28	225.00	225.20	220.20	220.40	1,775,854
2025-08-27	217.60	225.00	215.80	223.20	1,579,565
2025-08-26	217.60	217.60	214.80	216.60	3,255,713
2025-08-25	218.40	218.40	218.40	218.40	0
2025-08-22	222.60	222.60	213.00	218.40	8,008,196
2025-08-21	216.20	216.20	212.00	214.20	4,135,271
2025-08-20	213.80	214.00	211.80	213.20	2,281,542
2025-08-19	217.80	218.00	214.20	214.20	1,673,635
2025-08-18	217.60	219.20	215.60	217.00	4,088,827
2025-08-15	221.00	222.20	216.20	216.20	7,977,741
2025-08-14	220.20	222.40	218.60	220.20	1,698,193
2025-08-13	222.00	222.20	218.60	219.20	7,884,628
2025-08-12	216.00	218.40	212.60	218.40	1,484,716
2025-08-11	206.00	212.60	206.00	212.00	1,136,331
2025-08-08	210.60	211.40	206.40	207.00	1,647,359
2025-08-07	213.00	213.00	208.40	210.00	1,318,455
2025-08-06	208.40	211.80	207.80	211.80	10,920,479
2025-08-05	210.60	213.00	207.20	207.20	1,343,076
2025-08-04	208.00	209.40	206.60	209.40	1,695,856
2025-08-01	203.40	207.00	203.40	205.60	1,494,241
2025-07-31	201.40	204.20	201.00	204.20	1,872,305
2025-07-30	200.80	200.80	197.10	200.80	1,214,312
2025-07-29	198.90	200.20	196.00	198.20	1,804,801
2025-07-28	197.90	198.60	194.40	198.20	1,819,164
2025-07-25	195.60	196.50	192.20	195.00	13,065,796
2025-07-24	184.00	198.90	184.00	196.40	4,887,673
2025-07-23	186.90	187.00	181.00	183.10	2,965,376
2025-07-22	181.70	186.90	181.70	185.80	1,993,246
2025-07-21	187.00	188.10	184.30	185.40	2,468,435
2025-07-18	190.30	190.30	186.10	186.90	3,006,387
2025-07-17	187.70	190.70	185.80	188.10	1,763,494
2025-07-16	183.30	187.90	182.60	185.60	2,849,523
2025-07-15	190.00	190.00	184.00	184.00	2,705,619
2025-07-14	183.70	188.10	183.70	188.00	1,724,766
2025-07-11	185.30	186.50	184.40	185.60	1,876,895
2025-07-10	187.00	187.90	184.20	185.00	2,853,171
2025-07-09	185.20	187.20	184.80	186.10	2,239,828
2025-07-08	180.60	184.30	180.60	183.90	3,735,966
2025-07-07	178.00	181.30	178.00	180.70	3,684,223
2025-07-04	181.00	181.70	178.20	178.20	1,327,160
2025-07-03	179.00	183.20	178.10	182.10	2,166,901
2025-07-02	179.90	181.00	175.60	177.80	2,633,288
2025-07-01	181.80	182.20	179.10	179.50	4,204,881
2025-06-30	176.80	180.30	175.90	180.30	4,679,913
2025-06-27	175.00	179.40	175.00	177.10	2,486,652
2025-06-26	177.40	178.20	176.70	177.00	2,997,498
2025-06-25	175.30	177.60	175.20	176.60	2,751,310
2025-06-24	172.30	176.50	171.90	175.30	16,970,353
2025-06-23	168.00	172.40	168.00	171.70	2,913,801
2025-06-20	172.00	173.20	169.50	170.20	49,783,058
2025-06-19	173.50	174.70	171.10	171.60	1,888,702
2025-06-18	176.50	177.90	175.60	176.60	3,091,977
2025-06-17	175.90	176.60	174.40	175.70	3,314,013
2025-06-16	177.50	177.50	175.40	177.10	2,662,244
2025-06-13	174.90	176.40	173.30	176.40	2,333,538
2025-06-12	175.20	177.60	175.20	177.60	2,009,456
2025-06-11	173.70	177.00	173.70	176.60	2,745,079
2025-06-10	178.40	179.40	174.40	174.90	2,097,334
2025-06-09	178.50	179.30	176.80	178.10	2,834,162
2025-06-06	182.20	183.00	177.90	177.90	1,583,566
2025-06-05	183.00	184.30	180.00	181.70	4,154,020
2025-06-04	179.90	185.90	179.90	183.80	2,465,100
2025-06-03	178.30	184.20	178.30	183.40	2,425,371
2025-06-02	176.20	179.10	175.90	177.80	1,840,976
2025-05-30	178.10	180.40	176.20	176.60	3,728,736
2025-05-29	178.20	179.40	176.00	177.80	1,754,052
2025-05-28	178.50	179.50	176.00	176.60	2,165,742
2025-05-27	180.80	181.90	176.50	178.90	2,479,422
2025-05-26	179.78	179.78	179.78	179.78	0
2025-05-23	180.70	182.00	177.00	179.60	1,667,151
2025-05-22	177.80	182.10	177.80	181.10	1,809,650
2025-05-21	179.30	182.60	179.30	182.50	3,223,729
2025-05-20	179.30	181.50	178.30	180.70	3,209,332
2025-05-19	177.90	179.80	176.20	179.40	2,340,268
2025-05-16	175.80	177.70	175.20	177.20	3,092,162
2025-05-15	173.10	176.10	173.10	175.80	2,278,713
2025-05-14	169.80	174.80	169.80	174.60	3,776,056
2025-05-13	167.50	170.20	164.40	169.10	3,749,446
2025-05-12	164.30	168.20	162.60	168.20	2,791,284
2025-05-09	156.00	164.00	156.00	162.90	4,512,846
2025-05-08	163.40	170.80	151.90	156.00	9,110,015
2025-05-07	173.90	173.90	170.30	170.30	3,517,074
2025-05-06	172.90	174.30	172.00	172.80	4,425,475
2025-05-05	171.90	171.90	171.90	171.90	0
2025-05-02	169.30	171.90	169.30	171.90	4,343,362
2025-05-01	171.90	171.90	169.60	170.00	1,717,551
2025-04-30	167.30	171.50	166.70	171.50	3,493,574
2025-04-29	167.90	167.90	166.00	167.20	3,282,633
2025-04-28	166.80	167.00	165.70	166.20	4,753,446
2025-04-25	165.80	166.10	163.70	165.70	4,234,791
2025-04-24	163.70	165.60	163.60	164.90	6,653,714
2025-04-23	165.30	165.30	161.90	162.50	5,291,920
2025-04-22	163.30	165.00	162.70	163.50	2,907,622
2025-04-21	163.80	163.80	163.80	163.80	0
2025-04-18	163.80	163.80	163.80	163.80	0
2025-04-17	163.70	164.50	159.20	163.80	2,709,749
2025-04-16	162.60	165.30	162.60	163.80	5,990,367
2025-04-15	159.70	163.20	159.40	163.20	5,192,677
2025-04-14	155.00	159.70	154.90	159.70	9,574,611
2025-04-11	159.60	159.60	152.30	154.00	5,501,843
2025-04-10	155.00	157.60	152.90	153.00	3,831,655
2025-04-09	150.60	152.10	146.80	149.70	4,875,491
2025-04-08	143.40	149.10	142.50	147.70	4,680,247
2025-04-07	146.00	149.20	139.50	142.50	14,622,322
2025-04-04	164.10	165.10	148.20	149.70	4,962,540
2025-04-03	166.80	166.80	164.00	164.00	3,348,138
2025-04-02	165.90	167.70	165.80	167.60	1,786,779
2025-04-01	166.00	167.50	165.10	167.30	5,199,810
2025-03-31	163.20	166.30	162.60	165.60	6,999,337
2025-03-28	164.90	166.60	163.90	164.10	5,380,981
2025-03-27	166.00	166.20	164.10	165.20	4,257,774
2025-03-26	164.30	166.10	163.80	165.10	4,365,171
2025-03-25	158.70	163.90	158.70	163.90	3,901,276
2025-03-24	158.70	160.70	158.30	159.60	5,105,619
2025-03-21	159.90	161.30	157.30	157.30	8,652,400
2025-03-20	158.90	160.80	158.30	160.30	3,430,744
2025-03-19	158.80	161.60	157.40	158.70	3,929,962
2025-03-18	154.70	160.10	154.70	159.40	4,071,098
2025-03-17	153.40	155.10	152.50	154.70	3,672,566
2025-03-14	150.60	153.80	149.50	153.80	3,366,671
2025-03-13	146.30	150.20	146.00	149.90	4,304,023
2025-03-12	144.70	147.10	144.70	146.90	3,760,365
2025-03-11	144.50	146.10	143.90	144.20	4,743,638
2025-03-10	148.00	148.00	143.70	145.00	3,323,099
2025-03-07	142.40	145.40	142.30	145.40	3,523,534
2025-03-06	143.90	143.90	140.10	142.70	3,290,354
2025-03-05	142.80	143.20	140.90	142.20	3,266,484
2025-03-04	142.40	143.40	139.80	141.30	2,437,618
2025-03-03	143.10	143.60	140.20	143.30	2,425,332
2025-02-28	141.80	143.60	141.50	142.60	5,838,330
2025-02-27	142.90	144.10	142.10	143.30	1,563,728
2025-02-26	142.60	144.60	141.90	144.30	2,207,637
2025-02-25	140.10	144.20	138.90	142.30	2,530,767
2025-02-24	138.10	140.60	137.70	140.60	2,938,373
2025-02-21	136.40	140.00	135.50	138.00	7,463,965
2025-02-20	137.20	137.50	135.40	135.60	2,260,227
2025-02-19	139.30	139.30	136.70	137.00	3,295,380
2025-02-18	140.00	141.00	136.00	138.80	7,090,489
2025-02-17	144.90	147.00	141.80	143.00	2,157,450
2025-02-14	147.60	147.60	144.30	145.60	3,300,401
2025-02-13	148.10	148.90	145.70	146.60	3,137,036
2025-02-12	147.50	148.00	145.40	146.90	2,404,975
2025-02-11	146.60	147.40	146.30	147.10	4,005,494
2025-02-10	144.60	148.10	144.50	147.60	3,272,818
2025-02-07	145.10	145.90	143.40	144.40	3,518,445
2025-02-06	147.50	147.50	143.40	145.00	2,959,157
2025-02-05	145.80	146.60	144.60	146.00	3,478,245
2025-02-04	145.20	148.10	144.00	146.30	4,116,348
2025-02-03	143.10	145.20	142.80	145.20	3,762,937
2025-01-31	145.20	146.00	141.60	144.40	3,108,085
2025-01-30	137.00	148.00	134.20	145.00	8,501,475
2025-01-29	132.10	134.00	132.10	133.00	2,502,895
2025-01-28	128.10	132.50	128.10	132.10	4,659,835
2025-01-27	126.80	130.80	126.30	129.30	4,017,583
2025-01-24	128.50	128.80	125.10	126.00	1,632,046
2025-01-23	128.50	129.50	127.40	128.00	3,676,240
2025-01-22	127.50	129.20	127.40	128.20	3,951,691
2025-01-21	124.20	127.70	123.90	127.00	5,603,592
2025-01-20	125.90	125.90	123.60	123.80	2,922,421
2025-01-17	124.40	125.00	123.80	124.00	4,713,488
2025-01-16	123.00	124.70	122.30	124.00	6,359,661
2025-01-15	120.50	124.70	120.40	124.10	8,471,408
2025-01-14	115.80	120.20	115.80	120.20	4,064,798
2025-01-13	114.70	116.40	114.60	116.10	6,154,211
2025-01-10	114.90	116.40	114.20	114.70	4,097,294
2025-01-09	114.30	116.60	113.40	115.60	3,226,884
2025-01-08	118.30	118.50	114.40	114.60	4,110,211
2025-01-07	117.50	119.20	117.50	118.20	3,788,254
2025-01-06	116.90	119.30	116.70	119.00	5,479,803
2025-01-03	117.80	119.40	117.30	117.40	6,967,425
2025-01-02	114.20	117.10	113.90	117.10	7,546,875
2025-01-01	113.60	113.60	113.60	113.60	0
2024-12-31	115.00	115.00	113.60	113.60	1,854,675
2024-12-30	112.70	115.00	112.70	114.10	3,112,491
2024-12-27	111.80	114.00	111.70	113.20	3,724,133
2024-12-26	112.80	112.80	112.80	112.80	0
2024-12-25	112.80	112.80	112.80	112.80	0
2024-12-24	108.00	112.90	106.90	112.80	2,474,333
2024-12-23	105.90	110.60	105.40	108.60	4,217,672
2024-12-20	104.10	105.70	102.90	105.30	19,302,595
2024-12-19	105.50	106.60	103.10	104.30	3,867,323
2024-12-18	105.40	108.00	105.40	107.30	6,644,251
2024-12-17	104.60	106.10	104.10	105.50	2,598,459
2024-12-16	106.90	107.50	105.30	105.30	2,302,777
2024-12-13	106.90	107.20	106.20	107.10	1,630,913
2024-12-12	105.80	106.90	105.80	106.50	1,992,208
2024-12-11	105.80	107.60	105.30	107.00	1,450,755
2024-12-10	106.80	107.20	104.50	106.00	2,815,894
2024-12-09	106.10	107.40	105.60	107.40	1,689,248
2024-12-06	106.10	107.60	105.90	106.00	1,577,397
2024-12-05	105.30	107.30	105.30	106.20	1,716,959
2024-12-04	104.70	106.00	104.00	106.00	2,168,725
2024-12-03	103.00	105.80	103.00	104.90	3,054,236
2024-12-02	104.80	106.00	104.30	104.90	1,801,092
2024-11-29	105.60	106.30	105.20	105.50	1,868,536
2024-11-28	105.40	107.80	105.00	105.60	2,243,481
2024-11-27	101.00	105.00	100.20	105.00	3,358,155
2024-11-26	99.10	100.70	98.20	99.85	1,778,687
2024-11-25	98.45	99.55	97.75	99.10	2,723,304
2024-11-22	97.10	98.70	97.00	98.15	1,999,770
2024-11-21	96.50	97.20	94.95	97.00	1,930,005
2024-11-20	97.80	98.35	94.95	94.95	2,210,474
2024-11-19	96.70	97.90	95.30	97.75	1,267,498
2024-11-18	96.50	96.55	95.60	95.95	1,718,768
2024-11-15	93.00	96.25	93.00	95.90	2,347,017
2024-11-14	94.20	96.10	94.20	94.80	1,844,278
2024-11-13	94.20	95.85	94.00	95.20	2,077,731
2024-11-12	96.85	97.30	94.35	94.60	6,545,556
2024-11-11	97.00	98.85	96.90	98.25	1,950,088
2024-11-08	96.50	97.45	95.30	96.10	3,946,093
2024-11-07	99.70	99.70	95.80	96.20	4,275,230
2024-11-06	102.00	102.80	99.35	99.75	2,577,879
2024-11-05	102.70	102.80	101.30	101.30	2,741,210
2024-11-04	102.10	103.90	102.10	102.10	2,056,428
2024-11-01	101.40	103.10	101.00	102.60	2,657,117
2024-10-31	102.80	103.00	101.20	102.00	3,947,883
2024-10-30	102.00	104.40	101.30	103.00	12,195,887
2024-10-29	110.50	110.50	101.70	101.70	9,687,802
2024-10-28	107.00	110.20	106.50	109.60	5,954,684
2024-10-25	115.50	115.50	107.00	108.60	13,953,121
2024-10-24	115.00	116.00	114.70	115.20	1,409,522
2024-10-23	115.50	115.80	114.00	114.50	1,572,038
2024-10-22	114.90	115.70	112.50	115.40	1,863,983
2024-10-21	117.30	117.70	114.70	114.70	1,950,469
2024-10-18	117.20	118.30	117.20	117.40	1,507,600
2024-10-17	116.50	118.50	116.00	118.00	3,596,425
2024-10-16	116.40	116.70	113.80	116.50	4,012,802
2024-10-15	114.60	114.80	113.60	114.00	2,041,912
2024-10-14	113.50	114.00	112.20	114.00	1,522,578
2024-10-11	114.50	114.50	112.40	113.20	1,594,955
2024-10-10	112.90	113.40	112.50	112.80	1,964,922
2024-10-09	112.00	113.30	111.30	113.10	2,494,679
2024-10-08	112.10	113.40	111.70	111.90	2,683,958
2024-10-07	114.60	114.60	111.30	112.60	2,237,139
2024-10-04	111.90	113.10	111.60	112.20	2,912,886
2024-10-03	114.60	114.60	112.30	112.50	2,740,371
2024-10-02	112.10	113.80	112.10	113.30	2,560,294
2024-10-01	116.10	116.10	112.60	113.60	4,141,315
2024-09-30	114.70	116.00	111.80	114.00	4,714,307
2024-09-27	118.10	118.40	116.60	116.80	2,351,066
2024-09-26	120.00	120.00	117.80	117.80	1,973,873
2024-09-25	116.40	120.00	116.40	117.80	2,898,405
2024-09-24	119.60	120.00	118.10	118.70	1,686,810
2024-09-23	115.70	119.00	115.70	118.50	2,117,881
2024-09-20	117.70	119.50	115.70	117.80	10,146,702
2024-09-19	121.00	121.80	117.10	118.80	3,742,240
2024-09-18	121.00	121.00	118.90	120.60	3,456,346
2024-09-17	119.70	120.70	119.40	120.50	4,345,261
2024-09-16	117.80	119.50	117.80	119.50	3,859,509
2024-09-13	117.60	118.60	117.00	118.50	3,620,513
2024-09-12	112.60	116.20	112.00	115.70	2,843,163
2024-09-11	113.20	114.10	112.30	112.50	2,364,228
2024-09-10	111.70	115.00	111.70	113.10	1,822,020
2024-09-09	114.60	115.10	113.60	114.30	2,348,360
2024-09-06	111.60	113.40	110.70	112.20	2,501,098
2024-09-05	108.00	112.00	108.00	111.50	2,664,687
2024-09-04	112.00	112.30	105.80	110.00	8,417,636
2024-09-03	115.50	117.20	115.50	116.00	2,402,846
2024-09-02	115.30	116.60	114.90	116.50	2,816,326
2024-08-30	115.90	117.20	115.70	116.00	2,832,127
2024-08-29	116.60	117.50	115.40	115.40	2,320,434
2024-08-28	115.90	116.90	115.60	116.10	2,208,108
2024-08-27	115.20	116.20	114.70	115.40	2,411,209
2024-08-26	115.40	115.40	115.40	115.40	0
2024-08-23	113.80	115.90	112.60	115.40	4,998,418
2024-08-22	113.10	114.70	112.60	112.60	2,783,428
2024-08-21	111.50	114.80	110.70	113.60	7,631,137
2024-08-20	112.80	112.80	110.40	110.40	2,458,612
2024-08-19	110.70	113.80	110.70	112.90	3,519,079
2024-08-16	111.30	111.80	110.80	111.30	1,778,140
2024-08-15	109.90	111.70	106.10	111.70	2,094,283
2024-08-14	113.00	113.20	111.40	112.10	1,546,112
2024-08-13	110.40	111.50	109.40	111.30	2,094,175
2024-08-12	111.80	111.80	109.60	110.00	1,186,166
2024-08-09	110.50	112.20	110.10	110.70	1,548,299
2024-08-08	109.20	110.20	108.30	110.00	1,774,618
2024-08-07	109.90	110.80	109.20	109.60	1,995,067
2024-08-06	109.70	110.20	107.70	108.60	2,754,543
2024-08-05	108.60	109.60	105.60	108.70	3,934,132
2024-08-02	111.50	112.10	110.10	111.50	3,795,530
2024-08-01	114.30	115.20	112.90	113.50	2,568,380
2024-07-31	115.00	115.60	113.70	114.20	3,020,288
2024-07-30	114.00	114.70	112.00	113.10	2,971,990
2024-07-29	111.20	115.80	110.80	113.00	3,123,025
2024-07-26	106.50	110.70	106.50	109.80	3,426,787
2024-07-25	110.80	112.30	102.90	106.90	8,749,576
2024-07-24	114.00	116.40	114.00	115.00	2,114,009
2024-07-23	116.40	116.60	114.10	114.60	2,205,011
2024-07-22	117.40	118.00	116.70	117.00	1,747,644
2024-07-19	117.80	117.80	115.20	115.70	2,629,246
2024-07-18	119.00	120.30	117.00	117.00	2,569,241
2024-07-17	120.00	120.00	118.40	119.20	2,580,861
2024-07-16	117.80	120.50	116.60	119.60	4,063,261
2024-07-15	118.10	118.30	115.60	116.00	2,788,302
2024-07-12	121.00	121.30	118.50	118.50	2,363,137
2024-07-11	119.50	120.00	117.60	120.00	2,909,879
2024-07-10	119.90	120.70	118.30	119.50	3,895,264
2024-07-09	119.20	119.80	116.50	117.60	2,325,696
2024-07-08	119.10	119.80	117.10	117.10	2,751,593
2024-07-05	119.70	119.80	118.20	118.90	2,452,112
2024-07-04	116.00	119.10	116.00	118.40	2,194,664
2024-07-03	117.40	119.30	117.00	118.50	2,943,042
2024-07-02	117.00	117.70	116.40	116.60	2,787,473
2024-07-01	117.50	121.90	117.50	118.20	3,539,567
2024-06-28	119.50	120.30	119.30	120.10	3,502,748
2024-06-27	117.30	119.90	117.30	118.60	2,546,734
2024-06-26	119.00	119.00	115.50	116.70	9,466,535
2024-06-25	119.50	119.60	117.60	117.90	2,291,432
2024-06-24	119.50	120.30	118.30	118.90	2,548,086
2024-06-21	116.60	119.50	116.60	118.50	13,126,180
2024-06-20	116.60	119.70	116.00	118.90	2,800,167
2024-06-19	120.00	120.80	117.90	118.80	1,907,713
2024-06-18	120.50	122.00	119.10	119.70	2,600,618
2024-06-17	119.10	120.40	118.60	120.40	2,006,601
2024-06-14	116.40	119.10	115.70	118.60	2,317,562
2024-06-13	119.20	119.20	115.90	115.90	1,688,743
2024-06-12	118.30	119.50	117.40	118.50	1,995,113
2024-06-11	121.30	121.30	117.60	117.70	12,479,272
2024-06-10	119.60	120.40	119.10	119.30	2,087,682
2024-06-07	123.00	123.00	120.20	120.20	2,590,249
2024-06-06	121.30	122.40	121.30	122.30	2,110,573
2024-06-05	121.70	122.60	121.50	122.00	5,068,856
2024-06-04	125.30	125.30	121.10	121.10	2,821,850
2024-06-03	125.20	125.20	122.70	124.50	1,948,733
2024-05-31	123.30	124.50	120.80	121.90	3,565,046
2024-05-30	119.50	123.80	119.50	123.80	3,554,202
2024-05-29	120.40	121.60	120.00	120.00	2,154,770
2024-05-28	121.80	123.20	120.60	121.20	3,769,198
2024-05-27	121.00	121.00	121.00	121.00	0
2024-05-24	118.50	121.50	117.00	121.00	2,078,027
2024-05-23	120.50	121.20	119.20	119.30	2,440,161
2024-05-22	119.20	121.50	119.20	120.20	2,465,664
2024-05-21	120.00	121.60	119.50	119.60	3,502,100
2024-05-20	119.20	122.10	119.20	122.10	2,645,879
2024-05-17	121.20	121.40	119.20	119.20	3,078,168
2024-05-16	120.80	121.70	119.70	120.20	3,684,592
2024-05-15	119.90	121.60	119.30	120.80	2,210,975
2024-05-14	118.00	120.00	116.80	119.90	4,815,534
2024-05-13	119.20	120.20	118.00	118.00	5,498,048
2024-05-10	117.60	120.50	117.60	119.10	3,268,200
2024-05-09	116.00	118.20	104.70	117.70	9,525,045
2024-05-08	117.00	117.00	114.10	115.90	2,752,770
2024-05-07	116.10	117.30	115.00	115.90	2,184,641
2024-05-06	114.00	114.00	114.00	114.00	0
2024-05-03	114.70	116.40	113.50	114.00	2,729,480
2024-05-02	112.50	114.00	112.30	112.80	2,367,004
2024-05-01	114.00	114.00	111.60	111.90	1,818,046
2024-04-30	112.10	112.50	109.80	110.90	3,419,084
2024-04-29	109.80	112.10	109.80	112.10	2,636,372
2024-04-26	109.30	109.80	108.70	109.80	3,405,793
2024-04-25	107.90	110.40	107.50	108.50	2,883,970
2024-04-24	109.70	110.70	108.90	109.00	2,479,095
2024-04-23	110.00	110.20	108.80	109.80	3,004,611
2024-04-22	109.90	109.90	108.70	109.00	6,351,446
2024-04-19	107.60	108.50	106.90	107.80	2,256,706
2024-04-18	105.10	107.30	105.10	106.80	2,182,005
2024-04-17	102.00	105.40	102.00	104.60	3,527,280
2024-04-16	102.30	104.70	102.30	103.40	3,531,580
2024-04-15	106.50	106.60	104.60	104.90	2,661,198
2024-04-12	106.80	107.80	105.70	105.70	3,033,962
2024-04-11	106.40	107.50	105.30	106.00	3,785,547
2024-04-10	107.50	108.60	105.80	106.20	3,492,583
2024-04-09	105.80	106.70	105.00	105.10	2,891,075
2024-04-08	102.40	106.20	102.40	106.20	3,499,655
2024-04-05	104.40	105.20	103.20	103.30	4,263,248
2024-04-04	104.10	106.60	104.10	105.80	4,330,989
2024-04-03	104.20	106.10	104.20	105.20	2,606,158
2024-04-02	105.60	106.90	103.80	104.80	5,643,616
2024-04-01	105.80	105.80	105.80	105.80	0
2024-03-29	105.80	105.80	105.80	105.80	0
2024-03-28	105.70	109.10	104.20	105.80	5,790,688
2024-03-27	102.60	105.70	102.00	104.80	5,934,933
2024-03-26	100.40	103.40	100.30	102.70	4,885,300
2024-03-25	99.90	102.10	99.90	101.20	5,190,200
2024-03-22	97.15	99.90	96.95	99.90	4,235,709
2024-03-21	95.00	98.45	94.60	97.75	4,284,788
2024-03-20	90.95	93.50	90.90	93.05	2,748,344
2024-03-19	94.30	94.30	90.70	90.70	7,420,762
2024-03-18	95.00	95.00	93.50	94.45	2,415,505
2024-03-15	93.35	95.10	93.35	94.35	6,847,639
2024-03-14	94.40	94.40	92.70	93.35	3,040,755
2024-03-13	94.80	96.90	93.70	93.95	5,418,752
2024-03-12	94.85	97.70	94.80	95.05	2,960,475
2024-03-11	95.05	95.95	93.75	93.85	2,523,358
2024-03-08	95.10	95.85	92.85	95.75	4,286,287
2024-03-07	97.30	97.30	94.40	94.40	3,950,854
2024-03-06	96.80	98.95	96.80	97.00	3,584,129
2024-03-05	96.70	97.05	95.80	96.50	2,536,776
2024-03-04	97.55	98.15	96.20	96.40	3,517,575
2024-03-01	95.40	97.65	95.40	97.15	5,555,871
2024-02-29	94.90	95.75	93.85	94.85	5,069,521
2024-02-28	95.15	95.80	93.70	94.25	2,083,865
2024-02-27	93.25	95.20	92.85	94.75	1,905,224
2024-02-26	94.70	95.50	93.90	94.80	2,434,445
2024-02-23	93.70	94.85	91.25	94.85	3,442,204
2024-02-22	93.20	94.85	93.20	93.25	6,471,768
2024-02-21	93.85	94.20	91.90	94.10	4,283,847
2024-02-20	95.00	95.00	90.35	93.75	10,033,471
2024-02-19	96.00	96.00	94.55	95.90	2,899,951
2024-02-16	99.25	99.80	95.95	96.30	4,679,192
2024-02-15	100.90	100.90	99.35	99.50	3,002,021
2024-02-14	98.40	101.60	98.40	100.70	4,179,422
2024-02-13	101.70	102.30	98.35	98.70	3,617,081
2024-02-12	102.00	103.10	101.60	102.70	5,542,743
2024-02-09	104.00	104.30	102.20	102.20	3,927,806
2024-02-08	106.00	106.20	103.90	103.90	3,390,837
2024-02-07	106.90	107.40	105.30	105.30	3,979,955
2024-02-06	106.10	107.30	104.40	107.00	5,242,468
2024-02-05	110.80	111.30	106.50	106.50	5,898,497
2024-02-02	112.60	113.10	110.90	111.40	3,643,848
2024-02-01	113.00	118.00	110.80	110.80	4,318,477
2024-01-31	114.20	114.90	110.30	112.20	5,346,691
2024-01-30	122.90	122.90	114.30	114.30	4,107,809
2024-01-29	124.80	124.90	120.10	120.50	1,992,165
2024-01-26	123.80	126.20	123.30	125.40	2,443,009
2024-01-25	124.10	124.50	122.80	123.40	1,727,497
2024-01-24	123.70	125.90	123.70	124.90	1,395,908
2024-01-23	128.00	128.00	125.30	125.30	4,491,042
2024-01-22	128.00	128.90	126.80	127.40	2,853,603
2024-01-19	129.50	129.50	126.60	126.70	1,405,161
2024-01-18	129.40	129.40	126.20	127.30	1,702,269
2024-01-17	127.90	127.90	124.60	126.70	2,433,282
2024-01-16	129.70	130.60	127.90	128.70	1,994,435
2024-01-15	130.10	132.30	129.90	130.50	1,328,589
2024-01-12	128.70	131.60	128.00	131.60	1,950,556
2024-01-11	131.90	132.50	129.60	129.70	1,899,152
2024-01-10	129.20	130.60	128.30	129.80	1,647,370
2024-01-09	130.20	130.90	127.80	129.40	2,090,855
2024-01-08	126.20	128.10	124.80	128.10	1,302,495
2024-01-05	126.70	127.00	124.40	126.00	1,622,825
2024-01-04	128.60	129.00	127.40	127.80	1,444,531
2024-01-03	128.50	129.90	127.60	128.50	1,783,155
2024-01-02	130.00	131.80	129.50	129.70	1,625,819
2024-01-01	130.20	130.20	130.20	130.20	0
2023-12-29	129.90	131.20	129.40	130.20	735,075
2023-12-28	129.80	130.10	128.50	129.40	1,169,101
2023-12-27	129.70	130.70	128.80	129.80	1,913,072
2023-12-26	129.50	129.50	129.50	129.50	0
2023-12-25	129.50	129.50	129.50	129.50	0
2023-12-22	130.30	130.30	127.50	129.50	883,858
2023-12-21	129.40	130.20	126.90	127.70	2,323,938
2023-12-20	130.00	130.50	127.90	129.80	3,153,573
2023-12-19	123.20	127.60	123.20	127.60	2,880,122
2023-12-18	121.20	125.00	120.50	125.00	4,043,702
2023-12-15	120.30	123.00	120.30	121.80	6,951,336
2023-12-14	116.10	120.50	115.70	120.50	2,843,697
2023-12-13	115.70	115.80	114.60	115.30	1,839,368
2023-12-12	116.00	117.10	113.90	114.80	2,140,668
2023-12-11	116.00	117.50	115.00	115.80	1,564,838
2023-12-08	113.50	117.20	113.20	116.00	3,919,097
2023-12-07	112.40	113.20	111.00	113.10	2,452,572
2023-12-06	111.90	113.00	111.40	111.90	1,605,444
2023-12-05	109.20	112.50	109.20	111.30	1,670,607
2023-12-04	112.10	112.10	109.10	109.50	2,145,607
2023-12-01	110.90	112.80	109.10	111.50	3,474,428
2023-11-30	112.00	112.00	109.50	109.50	4,703,530
2023-11-29	112.00	112.30	111.40	111.80	993,849
2023-11-28	112.00	112.70	111.40	112.40	1,966,753
2023-11-27	113.70	114.00	111.60	113.10	1,795,281
2023-11-24	113.00	113.80	111.10	112.30	2,219,882
2023-11-23	111.90	112.60	111.40	112.30	2,359,075
2023-11-22	113.50	113.50	111.70	112.00	1,726,701
2023-11-21	114.10	114.50	112.00	112.50	2,533,900
2023-11-20	114.30	114.30	111.10	113.00	2,069,426
2023-11-17	112.60	114.50	112.60	113.90	1,651,530
2023-11-16	114.50	114.50	112.30	112.70	1,428,758
2023-11-15	114.60	116.50	113.10	113.10	1,955,879
2023-11-14	114.60	115.20	111.80	114.20	2,637,902
2023-11-13	113.10	114.40	112.50	113.70	1,699,485
2023-11-10	115.80	115.80	112.50	113.50	1,553,666
2023-11-09	114.20	115.50	110.90	114.70	1,858,536
2023-11-08	114.30	115.80	113.40	115.00	3,338,679
2023-11-07	115.80	116.30	114.40	115.00	2,875,067
2023-11-06	120.00	120.00	115.90	116.30	4,925,824
2023-11-03	117.80	119.10	116.30	118.30	2,072,287
2023-11-02	115.40	119.00	115.40	118.00	1,273,628
2023-11-01	115.40	118.60	113.40	117.20	3,045,734
2023-10-31	113.40	114.50	109.20	113.30	3,636,321
2023-10-30	115.20	120.10	112.90	109.80	3,045,382
2023-10-27	110.20	110.50	108.90	109.80	1,517,061
2023-10-26	112.00	113.20	109.70	110.20	1,852,640
2023-10-25	113.10	115.10	111.60	113.00	2,079,047
2023-10-24	113.30	117.00	113.00	114.70	2,596,769
2023-10-23	113.00	113.30	110.40	112.00	1,625,374
2023-10-20	114.20	114.20	111.40	112.00	2,737,706
2023-10-19	117.90	118.30	114.10	114.40	2,017,108
2023-10-18	117.10	118.20	116.40	117.10	2,018,846
2023-10-17	116.80	117.50	116.50	117.50	1,805,117
2023-10-16	118.90	118.90	116.00	116.50	2,018,721
2023-10-13	122.20	122.20	118.20	118.20	2,291,366
2023-10-12	121.80	122.20	120.50	120.50	2,240,073
2023-10-11	120.00	121.20	118.90	120.60	1,991,822
2023-10-10	121.50	121.50	119.50	120.10	3,015,226
2023-10-09	119.20	121.10	118.40	119.10	1,769,598
2023-10-06	119.70	122.20	119.10	121.70	1,494,286
2023-10-05	119.00	120.20	118.10	119.60	1,877,168
2023-10-04	119.40	121.90	119.30	120.30	2,227,936
2023-10-03	126.00	126.00	120.60	121.80	2,102,026
2023-10-02	122.70	126.80	122.70	123.90	2,714,420
2023-09-29	127.40	127.40	124.60	125.60	3,442,275
2023-09-28	123.10	126.10	122.30	125.70	2,258,484
2023-09-27	125.00	126.90	123.50	124.40	1,924,514
2023-09-26	127.60	127.90	125.80	127.00	1,811,918
2023-09-25	127.50	127.60	125.90	127.40	1,816,135
2023-09-22	125.00	128.80	125.00	127.50	5,798,212
2023-09-21	128.10	128.70	126.20	127.20	3,257,285
2023-09-20	124.40	128.80	124.40	128.40	5,056,796
2023-09-19	124.60	126.50	124.30	126.50	2,202,303
2023-09-18	128.90	129.30	124.10	124.90	3,648,945
2023-09-15	127.00	129.60	126.90	129.60	10,704,140
2023-09-14	118.90	126.40	118.20	126.30	6,409,488
2023-09-13	118.80	119.00	116.30	118.70	2,964,818
2023-09-12	114.40	118.00	114.30	118.00	3,197,854
2023-09-11	113.00	114.10	112.80	114.10	3,468,933
2023-09-08	113.00	113.30	111.10	112.50	1,673,458
2023-09-07	115.30	115.50	113.00	113.30	1,221,096
2023-09-06	114.00	116.40	113.60	115.70	1,321,480
2023-09-05	113.60	115.40	113.30	114.30	1,196,287
2023-09-04	116.60	116.60	114.00	114.00	1,395,450
2023-09-01	114.20	115.60	114.20	115.00	1,362,105
2023-08-31	115.30	115.90	114.00	114.00	1,943,701
2023-08-30	117.10	117.10	114.50	114.50	1,696,210
2023-08-29	111.50	115.20	111.50	115.20	2,010,164
2023-08-28	110.90	110.90	110.90	110.90	0
2023-08-25	111.10	112.40	109.80	110.90	1,487,823
2023-08-24	110.80	111.40	109.10	109.70	1,356,356
2023-08-23	107.20	109.50	106.80	108.70	1,366,534
2023-08-22	108.70	109.20	107.10	107.20	1,800,958
2023-08-21	108.90	109.90	107.20	107.60	1,688,882
2023-08-18	113.30	113.40	107.60	108.70	3,795,828
2023-08-17	117.70	117.70	113.30	113.70	1,916,646
2023-08-16	116.50	117.10	115.10	115.30	1,872,612
2023-08-15	119.00	119.20	116.50	117.00	1,708,502
2023-08-14	115.20	119.70	115.20	119.00	2,299,154
2023-08-11	114.90	116.60	114.80	115.60	3,740,488
2023-08-10	114.90	115.70	113.80	115.50	1,608,802
2023-08-09	114.10	115.30	113.40	114.70	1,836,624
2023-08-08	114.80	115.50	113.40	114.20	2,212,858
2023-08-07	114.10	115.80	114.10	115.80	1,327,853
2023-08-04	114.30	114.50	112.00	114.40	2,585,936
2023-08-03	115.40	115.40	112.30	113.90	1,870,742
2023-08-02	114.70	115.60	113.70	114.00	2,167,269
2023-08-01	118.70	118.70	115.30	116.00	3,278,649
2023-07-31	115.20	117.00	115.10	116.60	2,104,218
2023-07-28	112.50	117.20	112.50	117.20	6,471,613
2023-07-27	111.20	115.70	109.10	113.60	4,843,881
2023-07-26	111.30	111.30	108.60	109.70	1,485,858
2023-07-25	109.50	109.90	108.00	109.90	3,650,116
2023-07-24	109.50	110.60	108.20	110.50	2,135,597
2023-07-21	109.20	109.80	108.70	108.90	1,888,617
2023-07-20	109.10	110.80	108.30	109.00	2,374,696
2023-07-19	105.00	108.20	104.60	107.80	4,957,792
2023-07-18	105.00	105.00	102.60	104.00	3,083,566
2023-07-17	106.20	106.40	104.50	104.50	2,576,427
2023-07-14	107.20	107.20	106.10	106.20	1,795,037
2023-07-13	105.20	106.30	104.70	105.90	2,393,542
2023-07-12	105.20	106.10	104.60	105.30	3,130,674
2023-07-11	105.00	105.70	104.30	105.30	3,493,224
2023-07-10	104.90	105.30	104.10	104.90	3,931,824
2023-07-07	104.00	104.00	102.30	103.70	3,023,641
2023-07-06	106.00	106.20	103.20	104.00	5,843,595
2023-07-05	107.20	107.40	105.10	106.00	3,532,074
2023-07-04	109.30	109.30	106.30	107.70	2,321,796
2023-07-03	109.00	109.30	108.00	108.40	3,456,790
2023-06-30	110.00	110.00	106.50	107.80	3,613,660
2023-06-29	111.90	111.90	109.10	110.20	2,599,688
2023-06-28	112.50	112.80	111.20	111.20	16,821,603
2023-06-27	108.90	112.00	108.90	112.00	4,408,057
2023-06-26	111.90	111.90	108.90	111.10	4,380,755
2023-06-23	113.00	113.00	110.10	111.90	2,688,003
2023-06-22	115.90	115.90	109.80	113.20	5,465,482
2023-06-21	121.80	121.80	117.90	119.40	4,490,142
2023-06-20	123.00	123.00	120.20	121.70	3,071,354
2023-06-19	124.10	124.10	121.40	123.50	2,610,542
2023-06-16	128.00	130.40	124.60	124.80	11,729,529
2023-06-15	131.50	133.10	129.40	129.40	3,305,017
2023-06-14	132.10	135.70	131.40	133.70	4,292,458
2023-06-13	132.20	132.60	130.00	132.40	3,463,508
2023-06-12	129.00	132.00	128.20	131.30	2,945,327
2023-06-09	129.80	129.80	126.70	128.10	3,804,770
2023-06-08	127.40	128.50	126.00	128.00	3,892,019
2023-06-07	127.00	127.20	125.10	126.80	1,930,928
2023-06-06	124.50	126.10	124.10	126.10	2,245,769
2023-06-05	123.80	126.10	123.60	124.70	2,431,058
2023-06-02	121.40	124.50	120.90	122.70	3,537,599
2023-06-01	119.20	121.30	118.90	121.30	3,496,569
2023-05-31	119.00	120.00	118.10	119.20	5,350,091
2023-05-30	119.40	120.40	118.80	119.40	3,490,429
2023-05-29	118.90	118.90	118.90	118.90	0
2023-05-26	118.00	118.90	115.90	118.90	2,250,517
2023-05-25	118.20	118.40	116.90	117.80	2,391,997
2023-05-24	117.40	117.80	116.50	117.60	4,381,040
2023-05-23	117.10	118.20	115.90	117.20	2,024,441
2023-05-22	118.30	118.30	115.20	116.30	1,866,619
2023-05-19	115.40	116.40	114.30	116.00	1,737,028
2023-05-18	113.60	116.50	112.80	115.40	3,105,907
2023-05-17	115.00	116.20	112.90	113.50	3,375,176
2023-05-16	116.00	116.60	114.30	115.90	2,968,782
2023-05-15	116.00	118.70	113.70	116.00	2,023,057
2023-05-12	111.10	115.60	111.00	115.10	4,165,159
2023-05-11	115.90	115.90	107.70	111.70	7,720,391
2023-05-10	119.90	119.90	116.60	118.00	2,972,005
2023-05-09	119.10	120.40	118.90	119.00	1,978,977
2023-05-08	119.90	119.90	119.90	119.90	0
2023-05-05	119.00	120.70	118.90	119.90	2,379,184
2023-05-04	118.00	120.50	118.00	118.50	4,974,517
2023-05-03	117.30	120.70	117.30	120.40	1,719,961
2023-05-02	120.70	121.60	119.50	119.60	5,212,651
2023-05-01	120.10	120.10	120.10	120.10	0
2023-04-28	116.80	120.40	116.80	120.10	4,289,990
2023-04-27	113.00	117.40	113.00	117.40	5,567,634
2023-04-26	112.00	115.00	110.60	114.70	3,297,125
2023-04-25	109.40	111.30	108.60	111.30	2,966,924
2023-04-24	110.20	110.30	107.50	110.30	1,800,891
2023-04-21	107.50	109.20	106.40	108.60	2,430,430
2023-04-20	110.40	110.40	107.10	107.50	1,753,439
2023-04-19	110.00	110.40	108.70	109.10	1,337,170
2023-04-18	111.70	111.80	110.00	110.30	934,674
2023-04-17	111.70	112.00	109.50	111.80	1,397,760
2023-04-14	108.70	110.10	107.70	109.70	4,080,934
2023-04-13	109.70	109.70	107.60	108.40	1,794,688
2023-04-12	109.00	110.20	108.00	109.00	2,160,152
2023-04-11	107.90	109.40	107.90	108.60	2,146,953
2023-04-10	106.70	106.70	106.70	106.70	0
2023-04-07	106.70	106.70	106.70	106.70	0
2023-04-06	104.60	106.70	104.60	106.70	1,738,593
2023-04-05	106.00	106.00	104.60	105.30	1,975,057
2023-04-04	107.40	107.40	104.30	104.50	4,110,591
2023-04-03	106.90	106.90	105.50	105.50	2,156,892
2023-03-31	108.10	108.20	105.90	106.50	2,844,572
2023-03-30	108.40	108.40	106.70	107.90	1,966,452
2023-03-29	105.00	107.10	104.30	106.90	3,723,448
2023-03-28	107.00	107.00	104.90	105.20	2,588,824
2023-03-27	105.70	107.10	105.30	105.70	2,035,714
2023-03-24	106.00	106.00	104.30	104.60	2,075,443
2023-03-23	107.60	107.60	105.60	106.10	3,253,408
2023-03-22	108.00	109.20	106.70	106.90	3,353,988
2023-03-21	109.20	110.60	108.70	109.70	3,669,424
2023-03-20	107.40	110.30	104.10	109.90	3,510,532
2023-03-17	110.50	112.00	107.60	107.60	6,045,139
2023-03-16	108.00	111.20	108.00	110.10	3,148,958
2023-03-15	114.80	115.00	108.40	108.40	7,402,187
2023-03-14	113.80	114.40	111.40	114.10	3,736,082
2023-03-13	118.90	120.30	113.30	113.90	4,575,377
2023-03-10	123.30	123.30	118.80	120.50	3,193,832
2023-03-09	123.80	124.40	122.20	123.90	1,263,498
2023-03-08	123.80	123.80	120.10	123.40	1,608,510
2023-03-07	125.10	126.10	123.50	123.50	5,561,466
2023-03-06	122.10	126.00	122.10	125.20	2,059,135
2023-03-03	120.10	122.60	120.10	121.60	2,022,773
2023-03-02	122.00	122.00	119.20	120.40	1,760,738
2023-03-01	120.40	121.10	119.50	120.40	2,153,323
2023-02-28	120.80	121.70	119.30	120.60	3,321,749
2023-02-27	124.00	124.60	120.10	121.60	1,960,672
2023-02-24	121.10	123.80	121.10	123.60	3,163,284
2023-02-23	123.50	123.50	121.30	121.80	6,037,247
2023-02-22	123.40	123.60	121.00	123.00	2,570,050
2023-02-21	126.40	126.50	123.70	124.80	3,244,273
2023-02-20	128.10	130.00	125.70	125.70	7,581,649
2023-02-17	128.00	130.10	126.50	128.50	4,669,042
2023-02-16	126.20	129.90	126.20	128.70	3,219,241
2023-02-15	126.80	127.00	126.00	126.70	2,407,008
2023-02-14	124.30	128.20	123.60	126.50	3,029,505
2023-02-13	122.10	123.80	121.60	123.80	1,945,489
2023-02-10	122.30	122.80	120.90	122.30	2,410,031
2023-02-09	122.00	122.30	120.50	122.10	3,479,399
2023-02-08	121.50	122.60	120.80	122.00	4,841,684
2023-02-07	117.80	121.10	117.30	121.10	5,475,201
2023-02-06	113.20	117.40	112.70	117.40	4,926,125
2023-02-03	111.80	113.50	109.90	113.40	5,854,396
2023-02-02	116.80	117.00	105.70	111.20	15,333,645
2023-02-01	118.00	118.10	116.30	116.30	2,963,228
2023-01-31	117.10	117.60	114.20	117.20	3,962,918
2023-01-30	118.30	118.30	116.30	117.10	2,891,464
2023-01-27	116.50	118.50	115.60	118.30	3,784,941
2023-01-26	116.60	118.40	115.90	116.10	3,444,887
2023-01-25	116.00	116.00	114.00	115.50	1,497,284
2023-01-24	117.10	117.10	114.20	115.80	2,392,883
2023-01-23	116.10	116.30	113.60	114.80	1,946,789
2023-01-20	113.60	115.50	113.20	115.40	3,626,391
2023-01-19	117.00	117.10	112.10	112.40	2,563,168
2023-01-18	118.00	118.10	115.30	116.70	3,725,415
2023-01-17	119.50	119.80	117.50	118.20	3,311,503
2023-01-16	118.30	119.40	116.50	119.40	2,412,614
2023-01-13	114.90	118.30	114.60	118.30	4,550,943
2023-01-12	111.60	114.30	111.20	114.20	13,207,973
2023-01-11	110.70	112.20	109.80	110.90	3,458,277
2023-01-10	114.20	114.60	109.00	110.50	4,222,214
2023-01-09	118.00	118.00	112.90	114.50	4,032,205
2023-01-06	119.30	119.70	118.00	118.30	3,113,653
2023-01-05	116.80	118.50	116.80	117.90	2,047,861
2023-01-04	115.90	118.70	114.30	118.70	1,877,548
2023-01-03	113.00	115.40	111.70	114.30	3,052,177
2023-01-02	111.80	111.80	111.80	111.80	0
2022-12-30	112.80	112.90	110.60	111.80	1,443,318
2022-12-29	111.50	114.10	109.90	113.90	2,023,768
2022-12-28	113.20	114.10	111.00	111.00	3,209,822
2022-12-27	112.80	112.80	112.80	112.80	0
2022-12-26	112.80	112.80	112.80	112.80	0
2022-12-23	111.80	112.80	110.70	112.80	3,202,637
2022-12-22	113.00	113.20	110.50	111.40	2,020,136
2022-12-21	110.20	112.70	110.10	112.60	2,023,516
2022-12-20	114.80	114.80	110.00	110.50	1,459,196
2022-12-19	109.80	113.20	109.30	113.00	2,434,766
2022-12-16	111.10	112.00	108.90	109.90	6,176,078
2022-12-15	113.70	113.70	109.60	111.00	3,025,882
2022-12-14	116.90	116.90	113.90	113.90	2,225,386
2022-12-13	117.80	119.70	116.90	117.40	3,172,153
2022-12-12	117.20	117.40	113.90	117.10	2,565,217
2022-12-09	117.20	118.30	116.20	118.00	2,123,299
2022-12-08	120.40	120.60	116.40	116.80	3,505,845
2022-12-07	121.30	122.00	120.50	121.20	1,788,592
2022-12-06	122.60	122.70	119.70	121.30	2,951,308
2022-12-05	122.80	123.80	122.10	122.40	1,763,039
2022-12-02	123.90	123.90	121.10	121.80	2,426,802
2022-12-01	124.10	124.20	121.30	123.50	1,496,645
2022-11-30	124.00	124.90	121.20	123.30	3,037,445
2022-11-29	123.50	124.70	120.80	124.20	2,790,046
2022-11-28	124.20	124.20	119.90	120.80	3,075,767
2022-11-25	120.10	122.30	119.30	122.30	3,894,867
2022-11-24	117.30	120.60	117.10	120.60	2,407,888
2022-11-23	116.00	118.10	114.70	117.30	2,227,127
2022-11-22	119.20	119.20	115.10	115.60	13,524,624
2022-11-21	118.90	120.90	118.30	119.80	1,497,651
2022-11-18	118.60	119.80	117.20	119.00	1,776,796
2022-11-17	116.00	117.00	114.10	116.30	2,666,389
2022-11-16	118.00	118.90	114.40	116.20	2,519,755
2022-11-15	120.30	120.30	115.60	117.00	3,923,758
2022-11-14	120.90	122.30	119.00	119.00	2,381,090
2022-11-11	117.10	120.90	116.90	120.00	4,053,427
2022-11-10	117.60	119.90	114.90	119.90	5,540,908
2022-11-09	120.80	121.30	119.30	119.50	2,037,914
2022-11-08	122.20	122.40	119.60	120.60	2,231,065
2022-11-07	123.70	123.70	120.30	120.70	2,630,425
2022-11-04	117.00	121.20	117.00	121.00	3,224,687
2022-11-03	120.00	120.20	116.80	118.10	12,771,856
2022-11-02	118.30	119.20	116.40	118.10	7,012,097
2022-11-01	113.60	119.00	113.60	116.00	4,812,548
2022-10-31	116.20	116.20	111.30	113.10	9,067,067
2022-10-28	108.30	114.90	107.80	114.10	7,793,309
2022-10-27	126.30	126.30	107.40	107.80	11,635,302
2022-10-26	124.50	128.10	124.50	127.00	1,820,312
2022-10-25	127.80	127.80	125.10	127.10	1,579,721
2022-10-24	125.90	127.00	123.60	125.00	2,266,936
2022-10-21	123.70	124.70	121.60	123.80	2,841,432
2022-10-20	128.20	128.20	123.80	125.80	17,246,715
2022-10-19	125.70	126.30	124.30	126.20	5,746,129
2022-10-18	127.10	128.80	125.10	125.60	3,446,127
2022-10-17	127.80	128.80	125.50	127.70	5,530,641
2022-10-14	125.00	128.00	124.40	125.70	3,154,866
2022-10-13	121.30	126.40	121.30	125.40	4,030,746
2022-10-12	127.90	127.90	121.90	123.80	4,007,812
2022-10-11	131.80	131.80	126.10	127.20	3,705,842
2022-10-10	129.70	131.60	127.60	129.40	3,118,223
2022-10-07	131.00	132.50	127.90	128.90	7,102,466
2022-10-06	135.90	135.90	130.80	131.40	2,080,091
2022-10-05	139.80	139.80	130.40	133.40	3,637,269
2022-10-04	134.90	139.30	134.30	138.20	2,944,245
2022-10-03	130.70	135.40	128.00	133.30	3,467,692
2022-09-30	129.60	131.30	126.20	129.20	8,310,024
2022-09-29	132.80	132.80	126.20	128.60	5,733,083
2022-09-28	141.10	141.10	125.00	131.40	9,115,008
2022-09-27	136.90	144.30	136.90	141.10	10,562,638
2022-09-26	137.80	139.30	136.30	138.70	7,738,745
2022-09-23	139.40	139.40	135.60	136.60	2,651,795
2022-09-22	139.20	139.20	136.40	136.90	5,096,158
2022-09-21	134.40	139.30	134.40	138.90	8,429,909
2022-09-20	133.30	136.60	133.30	135.00	2,515,412
2022-09-19	135.80	135.80	135.80	135.80	0
2022-09-16	138.80	138.80	133.30	135.80	5,632,600
2022-09-15	141.40	141.40	138.60	139.00	2,676,856
2022-09-14	144.00	144.00	137.50	139.10	5,609,917
2022-09-13	140.40	145.10	140.40	143.70	6,809,628
2022-09-12	141.50	144.40	139.90	144.00	4,206,404
2022-09-09	137.10	140.50	136.60	139.60	3,708,905
2022-09-08	136.20	137.50	134.60	137.10	3,679,941
2022-09-07	133.20	134.40	132.20	134.10	12,683,845
2022-09-06	130.50	133.20	130.50	133.20	2,562,806
2022-09-05	131.70	132.70	130.40	132.50	1,707,383
2022-09-02	130.20	132.70	130.00	131.70	2,596,253
2022-09-01	130.00	131.80	130.00	131.30	2,659,951
2022-08-31	136.90	136.90	132.00	132.30	3,191,251
2022-08-30	135.50	137.20	133.60	134.70	2,550,439
2022-08-29	135.50	135.50	135.50	135.50	0
2022-08-26	136.70	137.10	134.20	135.50	3,791,152
2022-08-25	136.80	138.40	135.90	136.40	2,053,088
2022-08-24	137.30	137.90	135.00	136.80	3,182,574
2022-08-23	138.30	140.30	136.70	137.20	2,515,405
2022-08-22	143.20	144.00	140.30	141.10	2,302,391
2022-08-19	142.90	144.10	141.40	141.40	2,540,877
2022-08-18	148.90	148.90	142.30	144.30	2,954,706
2022-08-17	146.60	148.70	145.90	146.20	3,008,493
2022-08-16	141.50	146.40	141.50	145.90	2,973,604
2022-08-15	144.00	145.40	141.40	143.50	2,274,092
2022-08-12	145.00	145.60	141.10	144.30	3,149,758
2022-08-11	150.50	151.40	145.10	145.90	6,545,285
2022-08-10	154.00	155.40	151.80	153.40	2,908,946
2022-08-09	154.90	154.90	152.00	154.20	2,036,585
2022-08-08	153.00	154.40	150.50	152.10	1,967,371
2022-08-05	149.50	153.70	147.70	153.00	3,524,052
2022-08-04	157.10	157.10	148.10	149.10	6,591,256
2022-08-03	159.50	160.00	154.20	154.20	2,761,080
2022-08-02	160.10	160.40	156.90	159.30	5,689,916
2022-08-01	159.00	161.50	157.00	159.80	5,399,779
2022-07-29	158.40	158.80	153.70	158.80	4,916,636
2022-07-28	173.00	173.00	151.10	158.30	8,893,029
2022-07-27	172.50	173.10	169.70	170.90	2,740,563
2022-07-26	170.80	171.50	168.90	170.30	2,473,411
2022-07-25	164.70	170.00	163.20	168.60	10,121,652
2022-07-22	166.70	167.20	164.50	164.70	1,526,629
2022-07-21	166.90	166.90	164.00	165.40	1,847,719
2022-07-20	163.70	167.10	163.20	164.70	7,000,902
2022-07-19	161.10	164.40	159.20	163.40	3,722,614
2022-07-18	157.90	160.70	157.20	159.60	2,773,400
2022-07-15	151.70	157.40	150.70	156.50	3,715,555
2022-07-14	150.90	151.60	148.30	149.60	2,254,002
2022-07-13	151.40	151.40	146.20	150.20	2,235,637
2022-07-12	147.50	149.60	143.80	149.50	2,250,703
2022-07-11	147.80	151.20	146.00	149.40	1,882,927
2022-07-08	144.60	148.70	142.50	147.70	2,842,336
2022-07-07	138.60	145.00	138.60	144.40	10,354,158
2022-07-06	134.50	139.30	134.50	138.80	2,576,587
2022-07-05	136.50	139.10	134.10	134.70	2,800,329
2022-07-04	138.50	140.20	137.10	139.80	1,315,589
2022-07-01	136.80	137.70	134.40	137.30	1,973,059
2022-06-30	135.10	137.70	134.50	135.20	2,444,943
2022-06-29	136.50	138.80	136.50	137.90	1,550,135
2022-06-28	137.40	140.30	137.40	139.00	2,346,954
2022-06-27	137.10	138.70	135.50	137.80	3,187,816
2022-06-24	137.00	137.70	134.70	137.70	3,459,489
2022-06-23	137.40	137.40	131.90	135.60	2,957,256
2022-06-22	139.10	139.10	133.70	137.40	2,592,365
2022-06-21	137.00	137.70	135.20	136.30	1,601,271
2022-06-20	131.80	138.10	131.80	136.60	1,707,693
2022-06-17	132.90	134.70	131.50	133.90	14,815,948
2022-06-16	137.40	137.40	130.70	132.90	4,994,464
2022-06-15	143.60	144.80	126.30	136.70	8,413,013
2022-06-14	142.80	143.40	139.90	142.20	13,816,112
2022-06-13	142.50	143.90	139.80	140.40	4,649,223
2022-06-10	143.30	147.10	143.30	144.30	15,622,249
2022-06-09	146.30	146.90	142.60	145.90	3,309,955
2022-06-08	155.00	157.60	143.80	144.00	5,450,609
2022-06-07	156.50	160.20	156.50	156.60	4,827,476
2022-06-06	155.00	158.40	154.30	156.60	2,702,879
2022-06-03	153.90	153.90	153.90	153.90	0
2022-06-02	153.90	153.90	153.90	153.90	0
2022-06-01	155.00	156.40	153.60	153.90	2,527,681
2022-05-31	152.70	155.90	151.90	154.60	4,425,644
2022-05-30	159.60	162.40	148.40	151.80	7,891,228
2022-05-27	159.40	160.70	156.70	159.90	4,159,669
2022-05-26	156.40	160.30	154.90	160.30	2,436,482
2022-05-25	152.00	158.00	151.90	155.00	4,783,392
2022-05-24	148.80	153.60	148.50	152.60	4,308,566
2022-05-23	147.00	148.80	146.50	148.80	4,804,203
2022-05-20	141.80	147.90	141.80	145.00	2,758,228
2022-05-19	143.40	146.60	140.30	143.60	5,966,512
2022-05-18	144.20	144.40	140.80	143.00	2,589,779
2022-05-17	140.80	143.40	140.50	143.30	2,059,509
2022-05-16	137.00	142.70	136.50	139.80	2,277,788
2022-05-13	136.80	138.20	135.10	137.60	2,494,686
2022-05-12	135.60	137.00	132.10	134.50	5,119,225
2022-05-11	142.40	142.40	128.20	135.60	6,471,192
2022-05-10	143.60	144.30	135.50	140.20	5,154,986
2022-05-09	147.00	147.00	143.40	144.10	2,912,634
2022-05-06	144.70	148.00	144.00	146.00	3,206,433
2022-05-05	147.50	149.70	146.30	148.00	2,623,392
2022-05-04	144.10	147.80	144.10	145.20	1,875,867
2022-05-03	140.50	147.50	140.50	146.00	24,211,000
2022-05-02	146.60	146.60	146.60	146.60	0
2022-04-29	147.00	150.70	146.60	146.60	3,474,274
2022-04-28	143.70	149.10	143.60	149.10	4,112,102
2022-04-27	146.30	146.30	141.90	143.20	3,871,292
2022-04-26	145.70	148.10	142.80	143.50	2,786,122
2022-04-25	145.70	146.30	143.50	144.00	1,488,698
2022-04-22	143.90	148.30	143.40	145.90	2,259,098
2022-04-21	148.00	149.10	146.50	146.60	3,220,060
2022-04-20	149.20	149.70	147.10	147.70	2,572,675
2022-04-19	150.00	150.00	145.00	149.40	2,510,027
2022-04-18	148.50	148.50	148.50	148.50	0
2022-04-15	148.50	148.50	148.50	148.50	0
2022-04-14	149.20	149.90	146.70	148.50	11,989,776
2022-04-13	145.10	150.70	145.10	149.20	2,523,861
2022-04-12	142.50	148.50	142.50	147.80	3,114,677
2022-04-11	143.50	146.10	142.80	144.20	2,316,597
2022-04-08	143.40	147.90	143.40	143.90	3,621,268
2022-04-07	141.70	144.30	139.90	142.30	2,991,502
2022-04-06	138.20	139.50	132.40	138.80	5,508,170
2022-04-05	137.80	143.40	136.90	138.30	5,888,201
2022-04-04	141.30	146.50	141.30	144.00	3,016,729
2022-04-01	141.90	142.70	138.90	141.50	2,584,385
2022-03-31	139.50	140.70	139.10	139.50	3,583,961
2022-03-30	141.00	141.80	136.70	139.50	8,062,785
2022-03-29	140.40	144.40	140.20	141.00	5,177,478
2022-03-28	140.00	143.20	138.70	139.50	3,128,154
2022-03-25	140.00	143.90	138.10	139.00	69,913,247
2022-03-24	150.70	155.90	150.50	155.50	2,228,373
2022-03-23	151.10	152.60	149.90	151.00	2,415,997
2022-03-22	151.30	153.10	148.00	149.80	2,179,826
2022-03-21	146.40	152.00	145.50	152.00	3,484,675
2022-03-18	148.50	148.50	142.50	143.00	12,346,646
2022-03-17	143.20	146.60	141.30	146.60	2,510,034
2022-03-16	145.20	146.30	142.00	142.30	3,572,993
2022-03-15	142.00	144.40	140.70	143.00	2,656,346
2022-03-14	141.20	143.30	140.50	142.40	1,641,148
2022-03-11	136.00	143.60	136.00	139.80	3,304,704
2022-03-10	139.70	140.40	136.80	139.80	2,160,760
2022-03-09	130.30	139.30	130.30	137.60	3,388,787
2022-03-08	124.40	131.60	124.40	129.30	4,130,667
2022-03-07	129.10	129.80	122.70	127.90	5,041,675
2022-03-04	138.30	138.30	130.40	131.70	3,874,217
2022-03-03	147.80	147.80	137.50	139.00	3,815,651
2022-03-02	145.60	147.90	140.60	147.70	2,338,261
2022-03-01	141.30	144.70	140.60	142.30	3,461,215
2022-02-28	144.00	145.00	140.20	142.10	4,751,285
2022-02-25	141.00	145.90	140.50	144.50	6,550,879
2022-02-24	146.10	146.80	138.10	138.90	5,084,027
2022-02-23	155.00	155.00	148.80	149.40	2,166,775
2022-02-22	153.10	154.50	149.60	152.50	2,637,979
2022-02-21	154.60	156.60	152.90	154.50	2,453,154
2022-02-18	150.00	153.90	149.90	153.90	2,678,876
2022-02-17	151.50	154.00	149.60	151.40	3,003,504
2022-02-16	149.50	151.20	149.00	151.10	4,525,939
2022-02-15	145.00	150.30	143.30	150.00	4,825,189
2022-02-14	149.50	149.50	144.30	144.30	3,455,595
2022-02-11	142.50	148.50	142.50	147.80	3,144,813
2022-02-10	140.00	144.20	139.60	144.00	5,199,100
2022-02-09	143.40	144.30	136.90	139.10	7,546,471
2022-02-08	139.00	142.60	130.50	155.00	9,472,162
2022-02-07	158.20	159.00	154.40	155.00	3,534,919
2022-02-04	158.50	161.80	152.00	155.00	6,060,789
2022-02-03	158.80	160.20	156.80	156.80	3,933,385
2022-02-02	156.40	163.00	156.40	160.00	3,591,782
2022-02-01	155.00	157.00	151.40	157.00	5,045,957
2022-01-31	144.50	152.60	144.20	152.50	3,373,215
2022-01-28	145.00	145.20	139.60	144.00	35,549,281
2022-01-27	145.00	147.90	141.30	144.30	3,183,935
2022-01-26	146.70	149.70	146.70	149.00	2,923,110
2022-01-25	146.00	150.80	145.00	147.80	3,781,100
2022-01-24	146.90	152.40	141.30	144.20	4,984,434
2022-01-21	143.30	147.00	142.50	144.60	2,728,704
2022-01-20	147.50	148.10	143.00	143.80	4,866,996
2022-01-19	147.00	147.20	143.10	145.50	8,998,870
2022-01-18	145.00	146.00	141.30	145.60	2,705,512
2022-01-17	136.70	144.30	136.70	144.30	1,814,188
2022-01-14	141.00	143.00	137.70	143.00	2,140,721
2022-01-13	135.50	139.70	135.50	139.10	1,537,931
2022-01-12	140.50	140.50	135.60	139.10	1,158,865
2022-01-11	140.80	140.80	135.00	136.00	1,405,265
2022-01-10	141.70	141.70	133.30	134.60	2,137,432
2022-01-07	142.40	142.40	135.00	138.90	1,271,560
2022-01-06	139.00	139.30	135.10	137.00	1,091,543
2022-01-05	140.00	143.00	138.20	140.90	2,336,920
2022-01-04	135.90	141.90	133.40	141.10	3,719,443
2022-01-03	133.70	133.70	133.70	133.70	0
2021-12-31	132.00	133.70	130.90	133.70	921,053
2021-12-30	130.00	134.00	129.10	133.50	1,761,625
2021-12-29	129.20	131.10	129.20	129.80	937,631
2021-12-28	128.00	128.00	128.00	128.00	0
2021-12-27	128.00	128.00	128.00	128.00	0
2021-12-24	127.00	128.70	126.80	128.00	538,730
2021-12-23	129.20	129.80	128.30	129.00	671,560
2021-12-22	125.20	129.40	125.20	129.20	645,450
2021-12-21	132.00	132.00	125.40	127.20	777,117
2021-12-20	126.10	127.00	123.20	126.60	903,801
2021-12-17	127.50	129.60	126.20	127.00	1,889,141
2021-12-16	130.20	130.30	127.60	129.00	1,324,757
2021-12-15	121.00	128.10	121.00	127.00	4,961,590
2021-12-14	121.00	127.50	121.00	125.40	2,393,138
2021-12-13	125.80	128.30	125.10	126.30	1,390,708
2021-12-10	125.00	127.80	123.00	126.70	1,304,601
2021-12-09	130.00	130.00	125.00	125.60	493,067
2021-12-08	134.00	134.00	125.90	126.50	1,208,215
2021-12-07	129.20	131.00	125.90	129.00	1,210,114
2021-12-06	128.90	128.90	124.30	125.10	1,649,603
2021-12-03	120.60	128.20	120.60	123.20	1,234,988
2021-12-02	123.00	127.40	123.00	126.60	1,554,439
2021-12-01	122.90	126.90	122.90	126.10	1,255,182
2021-11-30	128.80	128.80	121.80	124.80	3,782,024
2021-11-29	121.60	127.20	121.60	126.80	1,616,940
2021-11-26	126.20	126.20	120.50	121.30	2,169,246
2021-11-25	129.20	129.50	128.40	129.10	473,159
2021-11-24	133.00	133.00	128.40	129.50	1,128,085
2021-11-23	128.80	132.70	127.90	129.90	950,287
2021-11-22	126.20	131.20	126.20	129.80	935,163
2021-11-19	132.70	133.10	126.40	128.70	1,638,854
2021-11-18	129.70	135.10	129.70	132.50	1,702,899
2021-11-17	131.70	139.70	131.70	135.90	2,767,266
2021-11-16	129.50	136.60	129.50	135.80	1,323,050
2021-11-15	136.70	138.70	134.60	135.90	2,385,148
2021-11-12	130.50	134.90	129.70	134.70	1,879,626
2021-11-11	133.50	133.50	127.90	129.20	1,708,816
2021-11-10	126.50	131.70	125.20	131.50	5,758,259
2021-11-09	123.40	127.80	122.70	125.20	2,856,849
2021-11-08	123.80	124.40	119.50	122.50	2,626,871
2021-11-05	108.70	124.40	108.50	121.20	18,269,502
2021-11-04	104.80	110.20	104.80	109.00	1,274,828
2021-11-03	110.20	110.20	107.80	110.00	4,894,757
2021-11-02	109.00	110.30	109.00	110.00	17,714,386
2021-11-01	109.80	113.00	109.30	110.00	2,088,334
2021-10-29	113.30	113.30	109.20	109.60	4,098,484
2021-10-28	103.00	117.10	101.50	110.00	3,777,697
2021-10-27	103.70	103.70	98.50	99.25	1,735,124
2021-10-26	99.50	100.40	98.55	99.00	2,361,112
2021-10-25	100.00	100.50	97.95	98.75	1,706,042
2021-10-22	100.00	100.00	97.15	98.70	2,015,748
2021-10-21	93.85	98.70	93.85	97.20	1,164,989
2021-10-20	100.00	100.00	96.15	98.50	841,605
2021-10-19	93.50	98.50	93.50	96.45	1,037,333
2021-10-18	100.00	100.00	97.15	98.15	1,643,106
2021-10-15	96.35	98.30	95.65	98.00	1,862,258
2021-10-14	94.90	95.65	93.70	95.20	1,522,658
2021-10-13	94.80	95.15	93.85	94.45	955,927
2021-10-12	93.25	95.20	93.25	95.00	655,054
2021-10-11	98.40	98.40	94.40	94.65	1,311,797
2021-10-08	97.60	98.50	94.40	96.00	1,216,797
2021-10-07	97.50	97.50	92.90	93.25	1,614,463
2021-10-06	95.45	96.40	94.00	94.50	1,420,345
2021-10-05	98.60	98.60	96.05	96.20	1,118,597
2021-10-04	103.00	103.00	95.85	97.05	1,490,645
2021-10-01	98.55	99.50	97.25	98.35	1,438,902
2021-09-30	101.40	101.40	97.10	99.70	2,606,703
2021-09-29	99.00	99.45	96.70	97.25	897,009
2021-09-28	105.00	105.00	96.65	98.55	1,291,465
2021-09-27	103.00	103.00	98.15	101.10	1,229,490
2021-09-24	98.15	100.60	97.45	98.75	1,644,165
2021-09-23	99.30	99.30	97.30	98.10	1,504,580
2021-09-22	102.00	103.70	98.20	98.20	1,492,409
2021-09-21	98.00	101.20	95.50	99.25	2,062,884
2021-09-20	95.00	96.00	93.20	95.05	1,985,111
2021-09-17	98.00	98.00	95.55	96.50	3,722,131
2021-09-16	95.50	96.45	94.45	95.30	1,414,919
2021-09-15	95.90	95.90	93.90	94.50	1,612,874
2021-09-14	93.80	95.20	93.75	95.20	1,180,755
2021-09-13	95.00	95.00	93.45	94.15	982,198
2021-09-10	96.00	96.00	93.35	94.05	1,006,242
2021-09-09	93.85	94.50	92.60	94.45	1,384,699
2021-09-08	92.80	94.15	92.60	93.65	849,671
2021-09-07	92.35	95.65	92.35	92.80	812,817
2021-09-06	94.00	95.60	93.55	95.15	917,757
2021-09-03	93.50	94.55	93.30	93.65	1,761,741
2021-09-02	92.35	93.85	92.35	93.50	1,484,591
2021-09-01	95.00	95.00	93.45	93.70	2,224,136
2021-08-31	93.50	94.30	92.65	92.95	1,380,836
2021-08-30	93.40	93.40	93.40	93.40	0
2021-08-27	93.75	94.50	93.25	93.40	1,780,519
2021-08-26	92.05	94.05	92.00	93.75	1,145,384
2021-08-25	96.00	96.00	92.95	93.85	1,023,095
2021-08-24	96.00	96.00	92.00	92.45	1,230,012
2021-08-23	94.45	95.95	93.20	93.70	844,393
2021-08-20	98.55	98.55	93.50	94.50	889,553
2021-08-19	94.90	94.90	92.55	94.10	931,029
2021-08-18	100.00	100.00	94.60	94.80	1,308,864
2021-08-17	94.90	97.30	94.05	96.40	1,782,108
2021-08-16	94.70	94.70	92.60	94.10	1,202,898
2021-08-13	92.10	95.30	92.10	93.60	1,028,713
2021-08-12	91.35	96.35	91.05	94.55	1,156,396
2021-08-11	96.60	96.60	94.80	95.60	1,256,731
2021-08-10	94.00	96.15	92.05	95.35	2,499,322
2021-08-09	91.85	93.05	90.50	93.05	1,625,258
2021-08-06	89.25	91.40	88.45	91.25	2,652,423
2021-08-05	89.60	89.70	88.10	88.75	1,569,362
2021-08-04	89.25	91.10	88.40	89.40	2,396,711
2021-08-03	88.10	89.30	86.60	89.15	1,689,768
2021-08-02	91.50	91.50	86.80	86.85	2,238,903
2021-07-30	86.00	89.25	84.05	89.25	4,218,745
2021-07-29	83.70	86.00	81.95	83.65	6,108,805
2021-07-28	85.00	86.00	82.50	82.50	3,175,989
2021-07-27	84.70	84.70	82.75	83.15	1,699,331
2021-07-26	83.65	83.65	81.00	82.45	3,223,758
2021-07-23	85.00	85.00	81.10	82.25	1,160,063
2021-07-22	84.45	84.45	81.50	82.15	1,704,669
2021-07-21	79.85	81.45	79.85	80.65	992,464
2021-07-20	78.00	80.45	78.00	80.15	2,127,965
2021-07-19	80.90	81.30	78.00	78.15	2,587,187
2021-07-16	84.65	84.65	81.05	81.55	871,305
2021-07-15	82.00	82.15	80.90	81.40	767,230
2021-07-14	83.00	83.50	80.85	81.60	2,207,365
2021-07-13	86.00	86.00	82.85	83.10	1,132,794
2021-07-12	84.70	85.80	84.00	85.50	1,418,159
2021-07-09	80.00	85.40	80.00	84.75	1,855,065
2021-07-08	84.35	84.70	83.50	83.70	2,652,085
2021-07-07	82.50	84.95	82.50	84.30	1,931,613
2021-07-06	81.25	82.80	81.25	82.50	1,920,102
2021-07-05	82.00	82.70	79.55	82.60	1,642,406
2021-07-02	78.50	80.45	78.50	79.25	1,229,741
2021-07-01	79.30	79.75	77.65	78.70	1,498,666
2021-06-30	76.50	77.80	76.00	77.05	2,169,578
2021-06-29	79.65	79.65	76.65	76.65	1,437,387
2021-06-28	79.40	79.55	78.10	78.10	1,261,083
2021-06-25	78.30	79.50	76.85	79.10	1,584,409
2021-06-24	84.00	84.00	77.05	77.70	3,125,291
2021-06-23	83.00	84.75	82.35	84.30	1,625,178
2021-06-22	82.00	83.10	81.00	83.05	1,762,173
2021-06-21	82.90	83.90	79.70	81.25	2,304,463
2021-06-18	81.50	81.50	78.80	80.30	5,915,553
2021-06-17	80.05	80.90	78.70	80.15	3,187,743
2021-06-16	78.75	78.75	77.55	78.75	2,559,502
2021-06-15	78.75	78.75	77.50	77.75	1,276,387
2021-06-14	77.65	77.95	76.80	77.45	1,009,375
2021-06-11	78.45	78.45	76.90	77.00	1,144,645
2021-06-10	78.00	78.95	77.45	77.50	1,184,353
2021-06-09	77.00	78.70	77.00	78.30	1,201,120
2021-06-08	79.20	79.30	77.05	77.05	1,280,676
2021-06-07	79.10	79.80	78.05	78.35	979,495
2021-06-04	78.95	79.85	78.25	79.10	1,361,681
2021-06-03	79.30	80.40	78.45	79.65	1,614,176
2021-06-02	80.40	80.40	78.40	79.15	1,618,793
2021-06-01	79.15	80.15	78.70	79.10	1,680,706
2021-05-28	79.50	80.05	78.60	78.75	1,588,799
2021-05-27	76.50	79.45	76.50	79.00	5,497,476
2021-05-26	76.65	79.35	76.65	78.35	1,568,874
2021-05-25	79.70	79.70	76.65	76.65	1,821,441
2021-05-24	79.95	79.95	78.00	78.00	1,426,667
2021-05-21	80.15	80.60	78.20	78.20	3,649,281
2021-05-20	82.00	82.00	78.30	79.00	1,146,027
2021-05-19	78.10	79.15	77.20	78.65	1,641,018
2021-05-18	82.00	82.00	78.60	78.85	1,824,753
2021-05-17	80.50	81.35	78.60	78.95	1,826,369
2021-05-14	76.00	81.15	76.00	80.40	2,380,561
2021-05-13	80.10	80.10	77.50	79.15	1,756,547
2021-05-12	79.50	81.60	78.10	80.15	3,311,817
2021-05-11	78.00	78.70	75.75	77.90	1,901,587
2021-05-10	81.70	81.70	78.00	78.00	1,586,792
2021-05-07	81.00	81.30	79.20	81.30	2,006,121
2021-05-06	80.00	80.00	78.00	78.90	2,437,441
2021-05-05	74.30	78.30	74.30	78.00	2,637,028
2021-05-04	78.00	78.00	76.15	77.00	3,249,403
2021-04-30	74.25	76.60	74.25	76.00	3,633,274
2021-04-29	74.00	75.15	74.00	74.15	1,757,418
2021-04-28	75.00	75.10	73.90	74.50	1,130,054
2021-04-27	75.80	77.15	74.55	74.55	1,757,810
2021-04-26	75.00	76.20	74.40	75.90	2,427,461
2021-04-23	73.20	75.00	72.85	75.00	1,999,105
2021-04-22	75.00	75.00	72.70	73.50	1,276,082
2021-04-21	71.05	73.60	70.30	73.05	2,517,886
2021-04-20	73.80	74.50	70.30	71.40	4,315,470
2021-04-19	75.75	76.00	74.90	75.00	2,144,692
2021-04-16	76.00	76.10	74.75	75.00	3,951,450
2021-04-15	75.30	76.20	74.55	75.50	5,280,341
2021-04-14	77.00	78.70	73.15	74.55	15,044,994

Share	Price	Change
PipeHawk (PIP)	3.25	71.05%
Empyrean (EME)	0.0835	50.91%
Sabien Tech. (SNT)	7.75	34.78%
Cropper (J) (CRPR)	355.00	26.79%
Plexus (POS)	3.75	22.95%

Share	Price	Change
Forgent (FORG)	0.016	-24.35%
Rc Fornax (RCFX)	8.75	-22.73%
Finseta (FIN)	8.25	-17.5%
Pulsar Helium (PLSR)	106.00	-12.03%
Abrdn Property (API)	1.75	-11.17%

Share	Price	Volume
Premier African Minerals (PREM)	0.0165	1,516,392,175
Forgent (FORG)	0.016	803,279,741
Quantum Helium (QHE)	0.041	759,211,832
Empyrean (EME)	0.0835	536,455,460
Caledonian Hold (CHP)	0.0042	524,211,587