AJ Bell Share History

AJ Bell Share Price history. The following table shows end-of-day data AJB historical share prices for AJ Bell, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-01	521.00	523.00	516.00	519.00	266,380
2026-04-30	520.00	523.00	512.50	520.00	2,403,100
2026-04-29	523.50	528.00	513.00	519.00	3,089,255
2026-04-28	529.50	531.50	522.00	524.00	894,346
2026-04-27	538.00	538.00	521.50	528.50	615,791
2026-04-24	537.00	538.50	523.50	529.00	666,767
2026-04-23	547.00	554.00	518.50	542.00	1,777,054
2026-04-22	529.00	557.00	529.00	554.00	440,148
2026-04-21	538.50	558.50	538.50	551.00	662,736
2026-04-20	545.00	552.00	545.00	548.00	360,433
2026-04-17	539.00	553.00	539.00	550.50	1,970,060
2026-04-16	548.00	548.00	535.00	536.00	328,473
2026-04-15	556.00	556.00	544.00	544.00	1,326,277
2026-04-14	528.50	543.50	525.50	543.00	940,568
2026-04-13	506.00	527.00	506.00	524.50	503,309
2026-04-10	505.00	535.00	505.00	520.00	1,702,863
2026-04-09	530.50	534.00	514.50	530.00	1,140,754
2026-04-08	499.00	518.50	498.20	518.50	1,479,101
2026-04-07	516.00	516.00	487.00	487.80	1,906,884
2026-04-06	485.20	485.20	485.20	485.20	0
2026-04-03	485.20	485.20	485.20	485.20	0
2026-04-02	478.40	487.60	466.60	485.20	1,667,297
2026-04-01	469.80	482.00	469.80	479.00	688,321
2026-03-31	456.80	472.40	456.80	469.80	1,381,541
2026-03-30	452.20	465.40	452.20	463.60	991,978
2026-03-27	467.40	467.40	458.60	461.00	1,181,053
2026-03-26	459.60	466.60	456.60	465.00	2,585,899
2026-03-25	452.00	464.80	452.00	463.60	731,331
2026-03-24	452.00	455.20	447.00	451.80	3,582,590
2026-03-23	450.40	459.40	437.20	449.60	940,335
2026-03-20	458.40	460.20	450.40	450.40	1,321,525
2026-03-19	455.20	465.60	451.80	456.80	3,699,159
2026-03-18	461.40	467.20	460.00	466.60	1,940,639
2026-03-17	455.00	461.80	447.80	459.40	1,610,011
2026-03-16	434.00	447.60	434.00	447.60	2,269,904
2026-03-13	440.00	445.20	432.80	440.20	3,688,274
2026-03-12	452.60	452.60	430.00	435.60	2,481,165
2026-03-11	428.00	438.20	428.00	432.40	1,754,861
2026-03-10	447.60	447.60	434.40	437.00	574,779
2026-03-09	439.00	439.00	430.60	431.60	1,160,875
2026-03-06	449.60	457.80	445.00	446.20	1,018,381
2026-03-05	442.00	453.00	442.00	447.60	1,545,761
2026-03-04	443.80	451.00	439.00	445.00	1,098,502
2026-03-03	441.20	444.20	431.20	435.00	894,686
2026-03-02	439.00	439.00	424.40	430.00	1,551,629
2026-02-27	429.60	438.80	429.40	434.40	852,833
2026-02-26	436.20	436.20	426.80	433.80	540,946
2026-02-25	428.20	428.20	418.40	427.20	1,323,765
2026-02-24	428.60	428.60	414.40	414.40	928,248
2026-02-23	431.80	431.80	417.20	418.40	740,425
2026-02-20	422.00	429.20	422.00	426.60	564,454
2026-02-19	430.00	430.00	416.20	422.80	1,537,410
2026-02-18	431.80	431.80	422.60	425.40	932,902
2026-02-17	449.40	449.40	419.80	424.60	1,022,903
2026-02-16	431.40	437.00	425.40	425.40	2,195,607
2026-02-13	435.00	435.00	426.40	427.40	1,631,878
2026-02-12	424.40	439.60	421.20	423.80	1,684,606
2026-02-11	458.00	458.00	419.40	419.40	3,484,119
2026-02-10	440.00	461.00	440.00	455.80	1,031,684
2026-02-09	469.80	469.80	451.80	454.20	591,790
2026-02-06	455.00	460.40	454.60	456.20	571,611
2026-02-05	439.20	463.40	439.20	457.00	1,689,440
2026-02-04	460.40	470.00	457.00	459.40	1,249,720
2026-02-03	465.20	468.40	456.60	461.80	4,043,789
2026-02-02	459.60	464.00	456.60	464.00	654,324
2026-01-30	457.00	462.80	455.60	462.80	728,878
2026-01-29	469.00	469.00	454.40	456.40	3,758,090
2026-01-28	463.00	463.00	454.20	456.00	467,288
2026-01-27	477.00	477.00	455.20	455.20	1,088,634
2026-01-26	456.20	464.60	451.20	453.80	1,429,870
2026-01-23	450.20	465.00	450.20	464.60	536,836
2026-01-22	455.40	475.00	452.00	465.20	1,831,612
2026-01-21	430.00	449.60	430.00	448.20	2,816,917
2026-01-20	446.00	449.80	441.60	442.80	408,604
2026-01-19	451.80	452.80	448.40	449.60	502,543
2026-01-16	443.00	455.60	443.00	455.60	791,539
2026-01-15	450.00	455.00	441.20	450.60	802,374
2026-01-14	453.20	453.20	446.40	451.40	556,183
2026-01-13	454.60	456.80	446.40	450.00	658,480
2026-01-12	455.40	455.60	448.40	454.60	1,401,027
2026-01-09	446.60	455.00	446.60	453.40	1,183,517
2026-01-08	450.00	454.60	447.20	450.60	568,167
2026-01-07	453.20	454.60	448.60	453.80	806,056
2026-01-06	454.00	458.40	449.80	456.60	999,541
2026-01-05	452.00	452.40	442.20	450.80	2,203,166
2026-01-02	458.80	458.80	440.40	442.00	679,705
2026-01-01	441.20	441.20	441.20	441.20	0
2025-12-31	445.20	445.20	441.20	441.20	237,502
2025-12-30	457.80	457.80	439.60	445.20	317,277
2025-12-29	453.00	453.00	437.40	442.40	496,512
2025-12-26	439.00	439.00	439.00	439.00	0
2025-12-25	439.00	439.00	439.00	439.00	0
2025-12-24	439.80	442.80	438.80	439.00	163,200
2025-12-23	444.20	444.60	440.00	441.60	541,688
2025-12-22	459.80	459.80	440.80	443.40	2,520,645
2025-12-19	458.00	458.00	445.00	445.00	3,802,238
2025-12-18	448.00	453.80	443.80	451.20	4,057,161
2025-12-17	452.00	463.20	446.60	447.20	986,787
2025-12-16	450.00	463.80	450.00	457.20	3,666,402
2025-12-15	448.00	463.60	448.00	460.20	620,633
2025-12-12	486.40	486.40	455.20	455.20	841,784
2025-12-11	470.00	486.00	465.40	467.60	674,236
2025-12-10	486.00	488.40	478.80	481.80	761,061
2025-12-09	470.00	496.60	470.00	487.80	1,543,022
2025-12-08	505.50	505.50	484.40	490.00	942,993
2025-12-05	478.00	495.40	472.20	492.40	1,740,380
2025-12-04	500.00	522.50	480.00	484.40	2,920,257
2025-12-03	520.00	531.50	519.00	524.50	1,106,874
2025-12-02	532.00	532.00	523.00	528.50	495,911
2025-12-01	560.50	560.50	527.50	531.50	364,789
2025-11-28	514.50	543.00	514.50	539.50	680,949
2025-11-27	547.00	547.00	532.50	540.50	854,185
2025-11-26	517.00	535.50	515.50	533.00	894,640
2025-11-25	506.00	517.00	502.00	516.50	466,672
2025-11-24	504.50	511.50	504.50	504.50	983,989
2025-11-21	519.50	519.50	502.00	504.50	385,348
2025-11-20	503.50	517.50	503.50	512.00	654,838
2025-11-19	523.50	523.50	500.50	503.50	477,360
2025-11-18	499.40	508.50	499.40	504.50	1,648,778
2025-11-17	509.50	515.50	507.00	510.50	587,288
2025-11-14	522.00	522.50	509.00	510.00	2,234,358
2025-11-13	531.00	535.50	526.50	528.00	397,064
2025-11-12	516.50	542.50	516.50	536.00	305,936
2025-11-11	520.00	548.00	520.00	541.50	183,678
2025-11-10	518.50	546.50	518.50	544.00	225,634
2025-11-07	527.00	555.50	527.00	537.50	300,865
2025-11-06	550.50	551.00	542.00	542.00	286,667
2025-11-05	556.00	556.00	541.50	546.00	510,768
2025-11-04	563.00	563.00	530.50	545.50	483,762
2025-11-03	537.50	542.50	534.50	542.00	418,796
2025-10-31	541.00	545.50	536.00	537.50	524,979
2025-10-30	538.50	545.00	538.50	543.00	478,872
2025-10-29	528.50	553.50	528.50	543.00	441,573
2025-10-28	578.50	578.50	549.00	550.50	333,537
2025-10-27	567.50	567.50	542.50	551.00	539,265
2025-10-24	544.50	546.50	539.00	543.00	547,293
2025-10-23	561.50	561.50	529.00	541.50	919,093
2025-10-22	550.50	562.00	540.50	555.50	640,859
2025-10-21	531.50	542.00	530.00	538.50	501,462
2025-10-20	520.00	534.00	520.00	531.00	304,730
2025-10-17	521.00	540.50	521.00	525.00	618,614
2025-10-16	535.50	548.00	535.50	542.00	360,290
2025-10-15	529.00	548.00	529.00	544.00	535,879
2025-10-14	540.50	546.50	539.00	543.50	530,253
2025-10-13	525.00	545.00	525.00	542.50	471,511
2025-10-10	542.00	542.50	534.00	534.00	952,540
2025-10-09	549.00	549.00	540.00	541.50	555,356
2025-10-08	547.00	551.00	542.00	545.50	459,339
2025-10-07	515.00	548.50	515.00	545.00	495,876
2025-10-06	544.50	544.50	530.00	541.50	870,712
2025-10-03	502.50	540.00	502.50	540.00	1,267,297
2025-10-02	521.00	528.50	503.50	510.00	1,349,811
2025-10-01	513.00	540.00	513.00	520.00	722,334
2025-09-30	517.00	541.50	516.00	541.50	938,281
2025-09-29	521.00	521.50	515.00	518.50	768,528
2025-09-26	532.00	532.00	507.00	515.00	575,947
2025-09-25	499.40	512.50	499.40	508.50	999,693
2025-09-24	517.00	518.00	512.00	514.00	383,488
2025-09-23	522.00	526.50	516.50	516.50	426,654
2025-09-22	508.00	524.00	507.00	522.00	477,399
2025-09-19	511.50	514.50	502.00	509.00	1,646,450
2025-09-18	524.50	524.50	504.00	512.00	7,130,047
2025-09-17	501.50	509.50	501.50	505.00	3,739,111
2025-09-16	524.50	524.50	503.50	504.00	1,099,310
2025-09-15	499.40	517.00	499.40	512.00	760,498
2025-09-12	516.00	519.50	512.50	512.50	549,162
2025-09-11	499.40	516.50	499.40	515.00	619,830
2025-09-10	505.00	511.50	504.50	506.00	481,387
2025-09-09	506.50	511.50	503.00	504.00	576,396
2025-09-08	506.00	511.50	506.00	506.00	394,414
2025-09-05	500.50	512.00	500.50	504.50	640,878
2025-09-04	478.80	509.50	478.80	504.50	590,723
2025-09-03	521.50	521.50	492.20	501.00	804,944
2025-09-02	501.50	519.00	495.60	495.60	619,590
2025-09-01	522.00	522.00	510.00	517.00	402,956
2025-08-29	515.00	515.00	509.50	509.50	744,495
2025-08-28	504.00	518.00	504.00	513.00	243,893
2025-08-27	516.50	520.50	514.00	517.00	239,856
2025-08-26	536.50	536.50	513.00	519.50	391,560
2025-08-25	520.00	520.00	520.00	520.00	0
2025-08-22	536.50	536.50	511.00	520.00	253,817
2025-08-21	515.00	517.00	511.00	515.50	285,775
2025-08-20	508.00	513.50	504.50	512.00	326,924
2025-08-19	518.00	518.00	490.80	510.00	905,170
2025-08-18	495.00	513.00	495.00	513.00	644,792
2025-08-15	513.00	517.00	509.00	509.00	359,036
2025-08-14	510.00	517.50	510.00	514.50	210,703
2025-08-13	521.00	526.50	514.50	514.50	282,309
2025-08-12	535.00	535.00	521.50	522.50	392,764
2025-08-11	524.00	525.00	517.00	524.50	252,558
2025-08-08	539.00	539.00	521.00	522.00	222,699
2025-08-07	518.00	525.50	517.50	523.00	536,490
2025-08-06	550.00	550.00	519.00	521.00	365,477
2025-08-05	553.50	553.50	523.50	525.50	233,664
2025-08-04	549.00	549.00	524.00	528.50	343,058
2025-08-01	513.00	536.50	513.00	524.00	380,116
2025-07-31	545.00	545.00	519.50	538.50	625,328
2025-07-30	544.00	544.00	514.00	520.00	277,277
2025-07-29	498.20	526.00	498.20	519.50	283,343
2025-07-28	540.00	540.00	520.50	521.00	353,338
2025-07-25	551.50	551.50	521.00	531.00	546,458
2025-07-24	515.50	544.00	515.00	530.00	1,486,980
2025-07-23	545.50	545.50	514.50	517.50	3,430,972
2025-07-22	558.50	558.50	517.00	521.50	376,565
2025-07-21	549.50	549.50	523.00	532.00	311,563
2025-07-18	506.00	531.50	506.00	523.50	264,321
2025-07-17	506.00	526.00	506.00	525.50	2,001,908
2025-07-16	505.50	530.50	505.50	524.00	264,232
2025-07-15	523.50	534.00	523.50	526.50	564,168
2025-07-14	530.00	530.00	516.00	524.50	772,122
2025-07-11	520.00	524.50	513.00	522.50	548,760
2025-07-10	528.50	528.50	511.50	514.50	442,097
2025-07-09	530.00	530.00	503.00	511.50	917,754
2025-07-08	545.00	545.00	516.50	519.00	682,808
2025-07-07	520.00	524.50	511.50	519.50	523,072
2025-07-04	490.80	515.00	490.80	510.50	2,025,019
2025-07-03	520.00	520.00	508.00	515.00	635,174
2025-07-02	520.00	520.00	496.60	503.00	641,389
2025-07-01	511.50	517.00	511.00	515.00	493,095
2025-06-30	515.50	517.00	510.00	511.00	570,725
2025-06-27	500.50	514.00	500.50	514.00	218,177
2025-06-26	519.50	519.50	497.80	506.50	1,375,937
2025-06-25	503.00	503.00	497.60	497.80	481,677
2025-06-24	499.00	505.00	496.40	500.00	527,831
2025-06-23	513.00	513.00	488.80	492.20	251,343
2025-06-20	491.40	495.20	487.80	490.00	2,557,779
2025-06-19	511.50	511.50	484.80	489.80	303,436
2025-06-18	488.60	494.80	484.20	489.80	713,682
2025-06-17	495.00	495.00	484.40	489.20	1,048,619
2025-06-16	510.00	510.00	486.20	489.20	1,021,884
2025-06-13	467.80	490.00	467.80	490.00	775,212
2025-06-12	478.00	490.80	478.00	486.60	1,455,844
2025-06-11	499.20	499.20	486.20	489.60	499,513
2025-06-10	497.40	497.40	487.80	489.60	1,119,809
2025-06-09	494.00	494.00	484.00	487.80	497,549
2025-06-06	474.00	501.00	474.00	489.20	407,333
2025-06-05	495.80	502.00	494.20	498.80	1,197,516
2025-06-04	497.80	501.00	489.40	500.00	592,094
2025-06-03	474.40	501.00	474.40	494.40	503,951
2025-06-02	492.80	499.80	489.40	495.00	755,101
2025-05-30	484.60	500.50	484.60	492.40	1,187,427
2025-05-29	502.00	506.00	491.00	491.00	492,986
2025-05-28	500.00	507.50	495.60	498.80	1,069,625
2025-05-27	492.40	503.00	492.40	493.80	1,343,166
2025-05-26	495.60	495.60	495.60	495.60	0
2025-05-23	484.20	506.50	477.80	495.60	2,284,784
2025-05-22	493.00	493.00	451.60	457.20	558,399
2025-05-21	477.60	480.00	466.00	472.20	366,425
2025-05-20	452.40	482.20	452.40	480.80	488,649
2025-05-19	479.20	479.20	466.80	475.00	650,719
2025-05-16	491.60	491.60	466.40	477.40	1,131,334
2025-05-15	460.60	469.60	459.80	468.40	1,112,566
2025-05-14	452.00	464.20	452.00	460.00	276,811
2025-05-13	456.40	457.00	444.80	455.40	568,259
2025-05-12	450.00	452.60	442.80	448.60	602,841
2025-05-09	416.00	440.60	416.00	437.40	399,738
2025-05-08	426.00	443.00	426.00	436.60	1,797,083
2025-05-07	427.20	429.00	422.00	427.60	2,927,784
2025-05-06	428.00	433.20	424.40	428.80	1,686,469
2025-05-05	427.60	427.60	427.60	427.60	0
2025-05-02	450.00	450.00	423.20	427.60	294,550
2025-05-01	439.00	439.00	420.00	430.00	307,602
2025-04-30	420.00	421.20	413.80	421.20	680,315
2025-04-29	414.40	419.00	413.60	416.20	381,098
2025-04-28	425.00	425.00	415.80	415.80	683,996
2025-04-25	427.40	435.40	418.40	421.80	361,870
2025-04-24	423.20	430.00	418.80	421.20	663,405
2025-04-23	418.80	424.00	416.00	422.80	725,294
2025-04-22	428.40	428.40	409.00	413.80	502,991
2025-04-21	411.80	411.80	411.80	411.80	0
2025-04-18	411.80	411.80	411.80	411.80	0
2025-04-17	412.80	415.20	409.80	411.80	410,285
2025-04-16	413.20	415.80	411.00	411.60	388,166
2025-04-15	407.00	422.20	405.00	418.00	1,422,051
2025-04-14	406.20	408.60	402.60	405.00	962,643
2025-04-11	398.80	401.60	386.20	399.00	1,087,994
2025-04-10	400.00	402.00	390.00	395.00	821,308
2025-04-09	363.80	381.80	363.80	375.00	729,798
2025-04-08	368.60	385.00	368.20	385.00	994,303
2025-04-07	399.40	399.40	358.80	363.00	1,765,586
2025-04-04	389.00	407.20	378.00	382.80	1,701,424
2025-04-03	409.60	412.40	402.80	403.40	531,579
2025-04-02	412.60	413.20	402.40	412.00	357,603
2025-04-01	409.80	412.80	403.80	407.20	426,918
2025-03-31	409.00	410.00	400.50	402.00	688,693
2025-03-28	394.00	417.00	394.00	415.00	513,855
2025-03-27	400.00	421.00	400.00	413.00	355,356
2025-03-26	424.50	427.00	420.00	420.50	512,623
2025-03-25	399.00	424.00	399.00	422.00	971,579
2025-03-24	436.00	436.00	414.50	418.00	349,921
2025-03-21	414.00	415.50	409.00	413.50	788,782
2025-03-20	435.00	435.00	411.00	415.00	1,287,398
2025-03-19	435.00	435.00	410.50	415.50	550,306
2025-03-18	400.00	422.50	400.00	416.00	729,506
2025-03-17	413.00	422.00	413.00	419.00	484,344
2025-03-14	404.00	419.50	404.00	417.50	539,552
2025-03-13	410.00	417.00	408.00	409.50	619,402
2025-03-12	395.00	422.00	395.00	417.50	386,158
2025-03-11	400.00	419.50	400.00	414.50	464,012
2025-03-10	424.50	425.00	416.00	416.50	1,265,706
2025-03-07	396.00	424.00	396.00	423.00	963,491
2025-03-06	422.00	422.00	414.00	416.00	647,029
2025-03-05	414.00	422.50	414.00	417.00	671,396
2025-03-04	414.00	424.50	409.00	413.00	639,732
2025-03-03	418.00	427.00	418.00	423.50	1,104,781
2025-02-28	420.00	423.00	414.00	419.50	1,364,538
2025-02-27	419.50	425.50	417.50	423.00	1,282,595
2025-02-26	431.00	431.00	416.50	425.00	970,849
2025-02-25	435.00	435.00	414.00	414.50	566,256
2025-02-24	426.50	429.00	415.50	418.50	586,868
2025-02-21	413.00	435.00	412.50	427.50	493,417
2025-02-20	436.00	436.00	422.50	424.50	1,097,860
2025-02-19	430.00	435.50	425.00	426.50	530,118
2025-02-18	431.50	435.50	426.50	434.50	848,868
2025-02-17	433.50	435.50	429.50	431.50	625,524
2025-02-14	431.00	437.50	430.50	433.50	680,150
2025-02-13	434.00	437.50	429.00	434.50	775,837
2025-02-12	419.00	445.00	419.00	429.50	873,989
2025-02-11	423.50	446.00	423.50	438.50	707,424
2025-02-10	437.00	446.50	436.50	442.50	531,145
2025-02-07	443.00	450.00	438.00	438.00	1,014,666
2025-02-06	444.00	447.00	440.50	440.50	1,361,015
2025-02-05	448.00	448.00	443.00	443.50	1,362,673
2025-02-04	450.00	450.00	439.50	444.50	1,592,754
2025-02-03	428.50	445.00	428.50	443.00	529,247
2025-01-31	445.00	452.00	443.50	447.00	2,473,691
2025-01-30	444.00	451.00	444.00	447.50	791,594
2025-01-29	450.00	452.00	425.00	442.50	1,641,711
2025-01-28	448.00	452.00	448.00	448.00	507,394
2025-01-27	436.00	454.50	436.00	448.00	549,520
2025-01-24	475.00	476.00	457.50	458.50	577,321
2025-01-23	490.50	490.50	468.50	473.50	3,000,578
2025-01-22	450.00	471.00	450.00	468.50	1,766,606
2025-01-21	445.50	458.00	445.50	457.50	1,200,007
2025-01-20	427.50	449.50	427.50	446.50	510,975
2025-01-17	420.00	449.50	420.00	446.50	799,941
2025-01-16	420.00	440.00	420.00	439.00	908,212
2025-01-15	420.50	431.50	418.00	429.00	759,364
2025-01-14	408.50	417.50	408.50	416.00	2,239,184
2025-01-13	405.00	410.50	405.00	408.00	1,374,319
2025-01-10	400.00	420.50	400.00	407.00	550,152
2025-01-09	420.00	421.50	406.50	419.50	962,532
2025-01-08	422.00	425.50	415.00	420.00	1,483,020
2025-01-07	436.50	443.50	414.50	422.00	1,503,110
2025-01-06	463.50	463.50	444.50	452.00	778,216
2025-01-03	448.50	448.50	445.00	445.00	396,584
2025-01-02	454.50	455.00	445.50	449.50	229,477
2025-01-01	452.50	452.50	452.50	452.50	0
2024-12-31	449.00	453.50	447.00	452.50	78,075
2024-12-30	475.00	475.00	445.00	450.00	395,364
2024-12-27	458.50	459.00	451.50	452.50	216,100
2024-12-26	454.00	454.00	454.00	454.00	0
2024-12-25	454.00	454.00	454.00	454.00	0
2024-12-24	459.00	459.00	452.50	454.00	95,800
2024-12-23	431.50	454.50	431.50	452.00	358,374
2024-12-20	445.00	455.00	445.00	454.00	2,190,136
2024-12-19	436.00	456.00	436.00	454.00	960,697
2024-12-18	482.00	482.00	457.50	457.50	773,060
2024-12-17	496.00	496.00	458.00	461.50	862,136
2024-12-16	470.00	477.00	469.00	473.50	543,612
2024-12-13	481.50	488.50	472.00	474.00	586,453
2024-12-12	485.00	491.50	480.00	485.00	967,353
2024-12-11	480.00	485.00	474.50	484.50	1,470,501
2024-12-10	475.00	486.00	467.00	476.50	1,756,892
2024-12-09	467.50	475.00	461.00	468.00	4,326,300
2024-12-06	469.00	475.00	456.00	460.50	1,325,782
2024-12-05	502.00	518.00	481.50	482.00	5,086,484
2024-12-04	479.50	496.50	478.00	496.50	1,106,031
2024-12-03	479.00	480.50	471.50	480.00	1,312,189
2024-12-02	463.50	475.00	463.50	472.50	590,648
2024-11-29	472.50	475.50	470.50	474.50	354,130
2024-11-28	484.00	484.00	471.00	473.00	480,257
2024-11-27	461.00	473.00	461.00	470.00	269,559
2024-11-26	487.00	487.00	461.50	463.00	253,458
2024-11-25	476.50	476.50	459.50	466.50	599,248
2024-11-22	439.50	470.00	439.50	468.50	559,117
2024-11-21	474.00	474.00	453.00	462.00	1,158,437
2024-11-20	460.00	463.50	449.50	453.00	1,085,162
2024-11-19	440.00	474.00	440.00	459.50	511,240
2024-11-18	482.00	482.00	449.50	458.00	272,196
2024-11-15	453.00	462.50	453.00	461.00	508,998
2024-11-14	453.50	459.00	453.50	455.00	424,407
2024-11-13	454.50	456.50	445.50	453.50	2,445,405
2024-11-12	462.00	462.00	454.50	454.50	343,013
2024-11-11	459.00	468.00	458.00	463.50	297,822
2024-11-08	476.50	476.50	452.00	456.00	227,573
2024-11-07	454.50	457.00	450.50	456.00	998,804
2024-11-06	449.00	458.50	444.50	451.00	794,265
2024-11-05	440.00	448.50	440.00	446.50	357,836
2024-11-04	448.50	451.50	446.00	446.00	346,400
2024-11-01	430.00	448.50	430.00	447.00	336,033
2024-10-31	456.00	459.00	441.50	444.50	1,060,889
2024-10-30	462.00	468.00	452.00	461.00	1,637,308
2024-10-29	460.00	464.00	451.00	454.00	855,797
2024-10-28	460.00	470.50	460.00	465.50	410,632
2024-10-25	475.00	475.00	462.50	466.50	621,436
2024-10-24	462.00	466.50	460.50	465.00	4,787,637
2024-10-23	470.50	471.50	458.00	461.00	1,338,066
2024-10-22	471.00	475.50	465.50	472.50	1,052,479
2024-10-21	481.00	483.00	469.00	471.00	474,136
2024-10-18	480.00	483.00	473.50	482.00	904,954
2024-10-17	481.50	484.00	467.00	476.00	1,958,581
2024-10-16	470.00	481.00	465.00	481.00	930,262
2024-10-15	445.00	467.50	445.00	464.50	622,366
2024-10-14	450.00	455.00	446.50	455.00	348,304
2024-10-11	445.50	449.00	442.00	448.50	266,458
2024-10-10	449.50	452.50	441.00	443.50	2,407,939
2024-10-09	450.00	451.50	443.00	451.00	855,840
2024-10-08	435.00	440.50	434.50	440.00	743,131
2024-10-07	460.00	460.00	432.50	438.00	651,310
2024-10-04	443.50	450.00	439.00	450.00	415,713
2024-10-03	458.00	458.00	439.50	440.50	441,965
2024-10-02	450.00	450.00	440.00	443.00	570,984
2024-10-01	450.00	453.50	442.50	445.50	405,031
2024-09-30	450.00	455.00	445.00	449.50	672,016
2024-09-27	463.50	463.50	449.00	454.00	698,113
2024-09-26	450.00	454.50	445.50	450.50	1,076,365
2024-09-25	435.50	450.00	435.50	444.50	236,722
2024-09-24	433.50	450.50	433.50	445.50	247,609
2024-09-23	431.50	467.00	431.50	454.00	1,008,342
2024-09-20	445.00	453.00	445.00	448.50	1,148,627
2024-09-19	447.50	454.50	447.00	454.50	346,260
2024-09-18	440.00	451.00	440.00	443.50	811,627
2024-09-17	430.00	448.50	430.00	445.00	996,427
2024-09-16	435.50	446.00	435.50	445.00	310,481
2024-09-13	456.00	456.00	437.50	437.50	523,727
2024-09-12	432.00	443.50	432.00	439.50	394,533
2024-09-11	438.50	441.50	433.50	433.50	348,142
2024-09-10	431.50	438.50	431.50	438.50	765,921
2024-09-09	430.00	438.00	428.00	433.00	1,327,873
2024-09-06	434.50	436.50	425.50	425.50	292,750
2024-09-05	432.50	435.00	431.00	432.50	300,996
2024-09-04	410.00	434.00	406.50	431.50	454,066
2024-09-03	438.00	438.00	423.50	425.00	261,192
2024-09-02	430.00	436.00	428.00	428.50	234,113
2024-08-30	439.50	439.50	433.00	435.50	1,639,024
2024-08-29	421.50	438.50	421.50	433.00	420,446
2024-08-28	423.00	443.50	423.00	437.00	428,990
2024-08-27	444.00	447.50	441.50	444.00	423,388
2024-08-26	442.50	442.50	442.50	442.50	0
2024-08-23	449.00	451.50	442.50	442.50	1,182,984
2024-08-22	453.00	455.50	449.00	450.00	1,211,696
2024-08-21	446.00	455.00	441.50	455.00	981,406
2024-08-20	458.00	458.00	444.50	444.50	362,618
2024-08-19	445.00	454.00	438.50	453.00	295,243
2024-08-16	458.50	458.50	447.00	448.50	310,871
2024-08-15	449.50	452.00	439.00	452.00	275,665
2024-08-14	440.50	443.50	438.50	442.00	308,717
2024-08-13	425.00	442.50	425.00	440.50	361,024
2024-08-12	420.50	434.00	420.50	432.50	482,017
2024-08-09	420.00	435.00	420.00	424.00	435,926
2024-08-08	422.50	430.50	417.50	430.50	369,861
2024-08-07	415.00	431.50	414.50	431.50	2,315,586
2024-08-06	423.50	428.50	417.50	421.50	678,035
2024-08-05	433.00	433.00	413.50	422.00	694,839
2024-08-02	454.00	458.00	433.50	440.00	634,680
2024-08-01	437.00	468.50	414.50	457.00	1,314,501
2024-07-31	483.50	483.50	457.00	459.00	522,369
2024-07-30	458.50	466.00	451.50	455.50	1,131,711
2024-07-29	450.00	456.00	446.00	452.00	1,655,517
2024-07-26	415.00	446.00	415.00	444.00	1,603,131
2024-07-25	406.50	427.50	406.50	427.50	249,095
2024-07-24	426.50	432.00	421.50	424.00	1,017,857
2024-07-23	420.50	433.00	420.50	433.00	1,023,382
2024-07-22	423.00	431.50	418.50	425.50	1,386,908
2024-07-19	431.50	433.50	418.50	427.00	1,009,406
2024-07-18	408.00	429.00	396.00	420.50	2,232,730
2024-07-17	386.50	400.00	386.50	397.00	276,798
2024-07-16	393.00	397.50	390.00	397.50	423,549
2024-07-15	388.50	397.00	386.50	395.50	616,116
2024-07-12	393.50	395.50	389.00	394.50	254,559
2024-07-11	387.50	394.00	384.50	394.00	754,750
2024-07-10	385.00	394.00	385.00	393.00	262,264
2024-07-09	392.00	392.00	385.50	387.50	181,771
2024-07-08	390.50	399.50	385.00	385.00	349,724
2024-07-05	392.00	401.00	390.50	398.50	905,012
2024-07-04	389.50	391.00	386.00	391.00	239,292
2024-07-03	363.00	389.00	363.00	389.00	1,205,787
2024-07-02	383.00	385.00	378.50	381.00	305,607
2024-07-01	387.00	387.00	379.50	382.00	223,374
2024-06-28	363.50	383.00	363.50	379.50	410,135
2024-06-27	385.00	388.00	380.00	380.00	493,315
2024-06-26	385.00	391.00	383.50	385.00	405,450
2024-06-25	385.00	395.00	385.00	388.00	848,415
2024-06-24	380.00	396.00	380.00	396.00	774,265
2024-06-21	397.50	397.50	387.50	389.50	2,838,588
2024-06-20	380.00	391.00	380.00	389.50	343,233
2024-06-19	367.00	388.50	367.00	386.50	1,498,460
2024-06-18	374.50	385.50	373.50	385.50	593,492
2024-06-17	368.00	375.50	368.00	373.50	307,677
2024-06-14	385.00	385.00	365.00	368.00	396,512
2024-06-13	391.00	391.00	372.50	372.50	487,010
2024-06-12	379.50	382.50	376.00	380.50	488,703
2024-06-11	358.50	382.00	358.50	372.50	1,871,378
2024-06-10	373.00	377.00	371.50	371.50	279,910
2024-06-07	377.50	381.00	369.00	377.50	320,241
2024-06-06	377.00	381.50	375.50	376.50	208,904
2024-06-05	390.00	390.50	380.50	380.50	322,522
2024-06-04	377.00	395.50	377.00	385.00	803,792
2024-06-03	383.00	400.00	383.00	391.50	1,072,263
2024-05-31	383.00	387.50	381.00	385.00	1,134,396
2024-05-30	400.00	400.00	380.50	385.00	481,272
2024-05-29	389.50	390.50	378.00	382.50	605,518
2024-05-28	400.00	400.00	384.00	391.50	881,353
2024-05-27	384.50	384.50	384.50	384.50	0
2024-05-24	382.00	390.50	379.50	384.50	9,240,796
2024-05-23	397.50	409.50	384.50	403.00	1,684,610
2024-05-22	363.50	364.50	358.00	362.50	769,638
2024-05-21	353.50	365.00	353.50	365.00	424,795
2024-05-20	355.00	366.00	355.00	362.00	282,473
2024-05-17	357.00	361.50	354.50	361.50	253,789
2024-05-16	358.50	359.00	355.50	358.00	574,274
2024-05-15	350.00	360.00	350.00	357.00	498,358
2024-05-14	353.00	362.00	353.00	358.00	421,090
2024-05-13	357.00	357.00	353.00	357.00	469,177
2024-05-10	364.50	364.50	350.50	359.00	911,074
2024-05-09	349.00	356.50	349.00	349.00	885,009
2024-05-08	346.50	351.00	342.00	351.00	551,477
2024-05-07	346.00	346.00	338.00	344.50	2,110,020
2024-05-06	336.00	336.00	336.00	336.00	0
2024-05-03	328.00	339.50	328.00	336.00	1,038,094
2024-05-02	345.00	345.00	328.50	337.00	503,785
2024-05-01	329.00	335.00	325.00	335.00	625,594
2024-04-30	334.50	334.50	320.00	323.50	474,584
2024-04-29	314.00	324.00	303.00	324.00	739,616
2024-04-26	306.00	312.50	306.00	311.50	971,078
2024-04-25	310.50	310.50	304.00	309.50	423,667
2024-04-24	307.00	314.50	307.00	310.00	704,634
2024-04-23	306.00	312.00	306.00	307.00	457,051
2024-04-22	311.00	311.00	303.00	303.50	519,769
2024-04-19	295.00	301.00	295.00	301.00	387,467
2024-04-18	320.00	320.00	299.50	300.00	951,637
2024-04-17	296.50	297.00	292.50	295.00	587,701
2024-04-16	281.50	297.00	281.50	297.00	356,076
2024-04-15	286.00	298.50	286.00	297.50	646,056
2024-04-12	306.00	306.00	292.50	294.00	279,996
2024-04-11	310.00	310.00	290.50	294.50	348,480
2024-04-10	284.00	302.00	284.00	295.50	413,772
2024-04-09	288.00	297.50	288.00	292.50	515,094
2024-04-08	288.00	294.00	281.00	293.00	346,871
2024-04-05	305.50	305.50	286.00	288.00	651,567
2024-04-04	303.50	303.50	295.00	298.50	301,493
2024-04-03	286.00	303.00	286.00	296.50	261,192
2024-04-02	294.00	311.00	294.00	301.00	299,448
2024-04-01	302.40	302.40	302.40	302.40	0
2024-03-29	302.40	302.40	302.40	302.40	0
2024-03-28	300.40	304.80	300.40	302.40	582,097
2024-03-27	301.60	304.20	300.00	304.20	215,247
2024-03-26	297.80	304.60	297.80	302.80	628,755
2024-03-25	300.00	302.60	299.00	300.40	263,572
2024-03-22	300.00	309.60	300.00	302.20	323,659
2024-03-21	304.40	310.80	301.00	309.20	288,911
2024-03-20	299.00	302.80	299.00	300.80	412,465
2024-03-19	295.00	301.80	295.00	301.80	1,091,523
2024-03-18	293.00	300.60	290.20	300.00	813,531
2024-03-15	317.20	317.20	299.00	300.40	630,119
2024-03-14	302.00	306.20	301.40	302.60	548,112
2024-03-13	303.00	307.40	302.60	305.00	460,385
2024-03-12	299.00	308.80	299.00	303.60	347,057
2024-03-11	304.80	310.00	303.80	304.00	262,469
2024-03-08	308.60	314.40	305.00	309.40	294,435
2024-03-07	309.80	316.40	305.60	309.80	438,746
2024-03-06	304.80	316.80	304.80	311.60	835,721
2024-03-05	312.80	312.80	305.60	305.60	400,544
2024-03-04	320.00	320.00	306.20	310.40	631,176
2024-03-01	305.40	311.00	302.00	311.00	620,023
2024-02-29	306.80	309.20	303.40	303.80	645,799
2024-02-28	312.00	312.00	302.60	307.80	336,135
2024-02-27	301.80	312.00	300.60	312.00	662,960
2024-02-26	310.80	314.20	306.80	307.60	685,583
2024-02-23	316.20	316.80	309.40	312.80	313,311
2024-02-22	318.00	322.80	316.00	317.80	577,405
2024-02-21	320.80	340.00	314.80	317.80	728,389
2024-02-20	329.80	329.80	317.20	318.00	382,988
2024-02-19	322.00	327.60	321.40	325.20	554,947
2024-02-16	325.00	325.00	320.20	322.20	354,850
2024-02-15	315.00	318.60	312.60	318.60	428,013
2024-02-14	311.20	318.20	311.20	312.20	411,980
2024-02-13	318.00	320.40	309.60	313.20	509,860
2024-02-12	317.20	319.60	314.40	319.60	556,145
2024-02-09	341.00	341.00	315.60	315.60	590,178
2024-02-08	326.00	329.60	322.20	324.20	1,815,314
2024-02-07	319.20	320.40	313.80	317.40	702,408
2024-02-06	310.00	316.80	310.00	316.80	1,299,755
2024-02-05	318.40	318.60	311.80	311.80	360,382
2024-02-02	325.00	325.00	314.60	315.40	339,279
2024-02-01	320.00	327.00	317.20	319.00	846,412
2024-01-31	315.00	318.20	311.00	316.40	321,753
2024-01-30	300.00	321.00	300.00	313.80	1,016,762
2024-01-29	315.60	324.60	313.60	314.40	655,818
2024-01-26	320.20	330.80	318.40	325.80	593,846
2024-01-25	312.00	321.20	312.00	319.60	753,466
2024-01-24	298.60	315.40	298.60	314.80	2,128,367
2024-01-23	303.00	303.00	295.00	297.00	1,997,037
2024-01-22	306.00	306.00	296.20	298.60	658,106
2024-01-19	308.00	314.40	297.00	297.00	2,872,800
2024-01-18	305.20	316.80	299.40	313.80	1,903,263
2024-01-17	300.00	300.00	286.00	297.20	1,139,537
2024-01-16	291.40	298.80	289.40	298.80	393,214
2024-01-15	290.00	294.00	289.80	291.20	1,393,849
2024-01-12	291.60	300.40	291.60	295.00	1,349,711
2024-01-11	299.00	301.00	291.60	291.60	565,081
2024-01-10	287.80	304.40	287.80	302.00	327,826
2024-01-09	300.00	303.60	298.40	302.60	543,556
2024-01-08	290.00	304.00	288.20	303.80	349,229
2024-01-05	310.40	310.40	287.80	290.60	312,133
2024-01-04	295.00	298.60	291.40	297.20	287,798
2024-01-03	284.00	298.20	284.00	292.00	1,182,400
2024-01-02	317.80	317.80	298.20	298.40	370,004
2024-01-01	313.00	313.00	313.00	313.00	0
2023-12-29	315.60	318.20	313.00	313.00	143,808
2023-12-28	303.40	320.80	303.40	318.60	419,073
2023-12-27	317.60	322.20	315.60	317.80	250,273
2023-12-26	316.20	316.20	316.20	316.20	0
2023-12-25	316.20	316.20	316.20	316.20	0
2023-12-22	323.40	325.00	315.80	316.20	301,578
2023-12-21	315.80	324.40	315.80	324.40	819,595
2023-12-20	315.60	324.00	315.60	323.60	799,626
2023-12-19	322.80	322.80	311.20	314.40	358,756
2023-12-18	323.60	323.60	304.60	311.80	1,325,760
2023-12-15	310.80	315.80	307.00	310.40	1,431,344
2023-12-14	301.20	313.00	301.20	312.60	1,325,157
2023-12-13	315.00	315.00	295.40	296.80	984,584
2023-12-12	300.00	305.00	280.40	301.00	3,182,646
2023-12-11	316.60	316.60	305.00	311.60	1,120,673
2023-12-08	312.00	316.80	295.40	309.60	2,036,986
2023-12-07	267.20	305.40	258.60	299.20	2,138,384
2023-12-06	269.00	269.00	256.00	258.00	750,124
2023-12-05	258.00	265.40	249.80	262.00	869,791
2023-12-04	250.00	253.40	244.40	249.00	2,479,745
2023-12-01	268.00	268.00	250.00	250.00	1,295,726
2023-11-30	262.20	267.00	255.20	255.60	1,930,624
2023-11-29	277.60	277.60	260.40	266.00	793,943
2023-11-28	261.40	274.20	261.40	268.40	318,838
2023-11-27	270.00	280.40	269.80	274.20	279,742
2023-11-24	285.00	285.00	273.80	276.80	665,019
2023-11-23	276.60	278.60	269.60	275.40	360,438
2023-11-22	262.00	277.40	262.00	273.40	749,170
2023-11-21	262.60	277.20	262.60	266.00	1,487,466
2023-11-20	279.80	282.00	274.60	276.40	271,657
2023-11-17	268.00	279.40	268.00	277.40	528,666
2023-11-16	272.80	277.80	272.20	273.00	556,250
2023-11-15	270.40	287.40	270.40	276.80	1,126,600
2023-11-14	263.00	276.60	261.80	276.60	684,797
2023-11-13	263.00	270.40	263.00	267.00	616,865
2023-11-10	274.40	275.20	268.20	269.00	550,130
2023-11-09	273.00	278.00	268.80	273.80	939,865
2023-11-08	267.00	276.00	261.60	272.40	2,092,112
2023-11-07	262.20	275.00	262.20	274.80	447,003
2023-11-06	262.40	276.40	262.40	273.80	615,627
2023-11-03	287.40	287.40	267.00	275.00	654,855
2023-11-02	269.20	274.60	266.80	273.80	423,924
2023-11-01	252.60	263.00	251.80	262.20	776,520
2023-10-31	246.20	258.20	246.20	253.20	1,193,430
2023-10-30	259.60	260.40	248.60	258.00	122,319
2023-10-27	245.40	261.20	245.40	258.00	391,598
2023-10-26	256.00	266.00	255.60	256.80	461,169
2023-10-25	266.20	266.20	258.60	262.40	474,931
2023-10-24	281.80	281.80	266.40	266.40	444,557
2023-10-23	255.00	269.80	255.00	269.20	486,462
2023-10-20	267.00	267.00	258.20	263.60	475,551
2023-10-19	254.00	271.40	254.00	265.40	680,692
2023-10-18	258.00	258.00	252.80	254.40	393,889
2023-10-17	258.80	259.60	254.40	259.00	666,696
2023-10-16	254.60	262.00	253.20	257.60	534,917
2023-10-13	267.80	269.00	257.20	257.20	892,168
2023-10-12	258.20	276.80	258.20	269.40	454,355
2023-10-11	265.00	277.80	265.00	272.00	464,688
2023-10-10	270.00	273.40	266.20	273.00	1,090,723
2023-10-09	260.00	266.20	260.00	266.00	550,169
2023-10-06	245.40	269.40	245.40	268.20	329,973
2023-10-05	258.20	262.80	257.80	257.80	1,118,379
2023-10-04	255.00	265.40	255.00	259.60	1,154,713
2023-10-03	252.40	264.40	252.40	256.60	2,302,061
2023-10-02	275.80	275.80	263.80	263.80	1,879,997
2023-09-29	272.20	283.20	272.20	274.40	2,411,666
2023-09-28	276.00	280.60	271.80	279.00	1,201,154
2023-09-27	268.80	279.80	268.80	275.80	1,155,113
2023-09-26	286.20	293.80	281.60	282.20	705,074
2023-09-25	293.40	297.00	290.00	294.20	1,812,634
2023-09-22	300.00	300.80	294.20	294.60	509,946
2023-09-21	283.80	298.60	283.80	296.80	368,615
2023-09-20	290.40	301.40	290.40	297.80	473,777
2023-09-19	291.20	302.80	291.20	296.80	918,515
2023-09-18	299.40	302.40	295.80	295.80	424,429
2023-09-15	292.60	303.40	292.60	298.80	836,714
2023-09-14	295.00	295.00	289.60	291.60	928,467
2023-09-13	293.20	299.00	290.40	293.80	1,490,395
2023-09-12	292.00	299.80	292.00	298.00	345,430
2023-09-11	289.00	297.00	289.00	296.60	1,290,084
2023-09-08	287.60	293.20	287.60	291.00	190,497
2023-09-07	286.20	294.60	286.20	292.00	324,227
2023-09-06	288.20	294.80	287.20	293.80	406,609
2023-09-05	280.60	291.20	280.60	289.80	336,792
2023-09-04	284.00	291.20	284.00	287.60	139,534
2023-09-01	288.80	289.80	286.40	287.20	223,459
2023-08-31	288.80	293.60	288.20	290.20	484,216
2023-08-30	290.20	291.80	285.80	289.00	324,596
2023-08-29	303.80	303.80	281.40	288.00	464,405
2023-08-28	280.20	280.20	280.20	280.20	0
2023-08-25	279.60	282.80	277.80	280.20	580,275
2023-08-24	283.20	288.00	281.00	281.00	290,881
2023-08-23	293.00	293.00	278.80	279.40	277,828
2023-08-22	289.20	289.20	277.00	279.40	1,393,897
2023-08-21	281.80	282.40	276.00	276.80	584,085
2023-08-18	279.80	283.40	279.00	280.60	511,758
2023-08-17	300.40	300.40	282.80	284.60	519,556
2023-08-16	286.00	291.80	285.40	286.20	1,156,736
2023-08-15	296.00	297.80	287.60	289.00	1,937,310
2023-08-14	295.00	300.60	295.00	297.40	1,242,477
2023-08-11	291.00	303.80	291.00	297.20	3,461,340
2023-08-10	317.60	322.00	295.80	296.60	697,220
2023-08-09	312.00	320.20	312.00	319.20	183,176
2023-08-08	317.60	319.60	314.00	314.40	267,728
2023-08-07	310.60	320.40	310.60	317.80	516,583
2023-08-04	318.00	324.80	318.00	320.60	710,795
2023-08-03	315.20	320.00	313.20	319.60	351,310
2023-08-02	334.00	334.00	314.00	318.00	1,178,512
2023-08-01	325.00	327.80	319.60	320.00	900,813
2023-07-31	327.20	328.40	325.00	327.80	534,945
2023-07-28	337.20	337.20	323.00	325.00	524,415
2023-07-27	321.20	327.60	320.00	325.40	635,003
2023-07-26	313.20	321.80	312.40	321.80	3,585,205
2023-07-25	313.20	319.00	309.20	315.80	2,277,630
2023-07-24	313.00	319.00	312.00	312.00	271,417
2023-07-21	316.00	326.20	312.00	317.20	621,084
2023-07-20	330.40	334.80	320.60	321.00	488,650
2023-07-19	320.20	332.60	317.40	332.60	436,038
2023-07-18	319.20	323.60	316.20	316.20	279,702
2023-07-17	325.60	325.60	316.80	317.80	267,750
2023-07-14	314.80	326.00	314.80	323.40	337,040
2023-07-13	320.00	329.00	320.00	324.80	418,982
2023-07-12	296.00	328.00	296.00	325.60	976,814
2023-07-11	315.40	316.00	309.20	310.40	959,475
2023-07-10	310.00	312.80	309.60	312.40	347,681
2023-07-07	312.20	313.00	304.40	312.40	349,531
2023-07-06	316.00	317.20	307.20	307.20	1,029,601
2023-07-05	314.80	316.60	313.40	316.00	1,353,571
2023-07-04	323.00	323.20	315.60	315.60	1,027,749
2023-07-03	320.60	325.80	318.20	321.00	513,519
2023-06-30	316.20	322.00	316.20	321.00	677,489
2023-06-29	311.00	325.20	311.00	317.40	270,961
2023-06-28	314.20	318.40	308.40	314.80	309,542
2023-06-27	312.20	313.00	310.00	311.40	286,677
2023-06-26	315.40	315.40	308.20	311.40	603,273
2023-06-23	314.00	317.40	314.00	315.00	304,608
2023-06-22	321.00	321.20	316.40	317.60	422,315
2023-06-21	320.20	322.20	313.20	319.60	617,537
2023-06-20	322.20	323.80	319.60	320.40	300,917
2023-06-19	331.60	334.40	324.00	324.00	421,732
2023-06-16	326.60	333.40	326.60	332.20	1,090,627
2023-06-15	329.60	329.60	319.40	325.80	403,854
2023-06-14	332.80	332.80	326.00	328.20	1,871,225
2023-06-13	323.20	328.60	320.80	328.60	762,377
2023-06-12	314.80	321.00	313.60	321.00	615,723
2023-06-09	301.60	316.40	301.60	314.00	444,463
2023-06-08	298.20	318.80	298.20	316.20	564,082
2023-06-07	324.60	324.60	312.20	314.00	277,600
2023-06-06	320.00	325.60	316.40	322.00	463,121
2023-06-05	315.00	327.20	312.60	318.80	1,877,565
2023-06-02	321.20	333.00	321.00	330.00	426,732
2023-06-01	327.00	327.00	319.60	322.40	398,658
2023-05-31	319.80	324.20	316.80	319.20	1,461,547
2023-05-30	318.60	327.20	318.20	319.20	751,567
2023-05-29	317.40	317.40	317.40	317.40	0
2023-05-26	314.40	321.00	313.40	317.40	1,322,576
2023-05-25	315.80	318.40	308.40	315.80	512,054
2023-05-24	312.00	313.40	310.00	313.00	1,090,874
2023-05-23	321.80	321.80	316.40	316.80	377,289
2023-05-22	317.40	319.60	314.60	317.80	172,876
2023-05-19	318.20	320.80	317.40	318.20	664,991
2023-05-18	315.00	321.60	314.80	320.00	551,671
2023-05-17	310.40	317.40	310.20	315.20	846,119
2023-05-16	314.20	318.40	313.00	313.40	339,445
2023-05-15	312.60	319.40	312.60	313.60	229,441
2023-05-12	325.00	325.00	316.00	317.80	277,292
2023-05-11	337.00	337.00	318.60	322.20	343,042
2023-05-10	323.40	324.00	316.80	321.20	355,249
2023-05-09	321.80	323.20	315.40	318.80	1,042,563
2023-05-08	321.80	321.80	321.80	321.80	0
2023-05-05	321.00	322.20	318.80	321.80	371,821
2023-05-04	328.40	328.40	318.00	318.80	542,344
2023-05-03	329.40	329.40	321.00	321.60	741,154
2023-05-02	334.20	334.20	325.20	325.20	732,566
2023-05-01	326.20	326.20	326.20	326.20	0
2023-04-28	330.00	330.00	324.80	326.20	1,925,392
2023-04-27	322.40	330.00	322.40	327.00	1,438,018
2023-04-26	338.00	338.40	322.20	328.80	1,994,606
2023-04-25	340.00	340.80	336.20	338.80	704,755
2023-04-24	341.00	346.60	339.40	339.40	299,860
2023-04-21	332.80	339.20	331.80	336.60	437,979
2023-04-20	322.00	338.20	312.40	336.20	753,178
2023-04-19	326.40	330.80	322.40	327.40	528,738
2023-04-18	357.20	357.20	328.60	329.20	336,210
2023-04-17	344.60	345.00	335.60	339.80	308,192
2023-04-14	343.00	350.00	342.00	342.80	618,215
2023-04-13	340.00	349.60	340.00	343.20	408,232
2023-04-12	336.20	343.00	336.20	342.00	446,771
2023-04-11	352.00	352.00	334.80	337.80	372,178
2023-04-10	337.00	337.00	337.00	337.00	0
2023-04-07	337.00	337.00	337.00	337.00	0
2023-04-06	330.60	337.00	328.00	337.00	651,750
2023-04-05	341.40	342.60	326.00	332.00	754,296
2023-04-04	345.20	351.40	345.20	348.60	333,423
2023-04-03	346.20	347.20	342.20	346.20	251,644
2023-03-31	341.20	349.00	341.00	345.20	561,904
2023-03-30	344.60	348.60	342.20	343.20	741,099
2023-03-29	340.80	345.60	336.80	343.40	1,665,944
2023-03-28	346.60	347.00	336.00	340.60	1,484,899
2023-03-27	339.80	344.80	331.80	341.60	812,884
2023-03-24	357.40	357.40	328.40	336.80	401,003
2023-03-23	340.00	344.20	338.60	340.40	879,844
2023-03-22	339.00	347.40	337.80	339.20	480,012
2023-03-21	336.20	348.00	334.00	345.80	638,597
2023-03-20	336.20	341.00	334.40	335.40	486,354
2023-03-17	345.00	347.40	336.80	341.20	1,654,314
2023-03-16	343.00	350.20	336.00	346.00	1,727,348
2023-03-15	355.40	355.40	329.00	333.60	762,127
2023-03-14	334.60	339.60	325.00	339.60	380,358
2023-03-13	348.60	348.60	322.80	325.40	2,453,030
2023-03-10	336.00	339.60	331.00	337.40	995,692
2023-03-09	332.00	342.00	332.00	340.20	308,401
2023-03-08	338.00	338.00	335.00	337.80	377,802
2023-03-07	329.20	346.40	329.20	340.20	753,269
2023-03-06	338.20	341.80	334.80	341.60	1,049,385
2023-03-03	321.60	336.40	321.60	334.80	3,470,370
2023-03-02	338.60	338.60	322.60	325.00	856,332
2023-03-01	327.00	331.00	325.20	326.60	1,129,295
2023-02-28	329.80	330.00	319.00	326.00	1,927,750
2023-02-27	320.00	327.20	320.00	325.20	1,021,465
2023-02-24	319.80	329.20	319.40	321.20	1,094,720
2023-02-23	330.00	330.00	319.20	322.60	558,155
2023-02-22	310.40	323.80	310.40	321.40	708,096
2023-02-21	337.00	337.00	323.20	323.40	932,433
2023-02-20	345.00	345.00	332.20	336.80	364,994
2023-02-17	341.80	341.80	330.00	335.20	293,844
2023-02-16	362.20	362.20	336.80	340.40	351,491
2023-02-15	347.40	347.40	336.80	346.20	187,566
2023-02-14	358.40	358.40	340.20	342.40	1,274,675
2023-02-13	344.40	344.80	340.80	343.20	635,194
2023-02-10	332.20	347.20	332.20	342.00	199,558
2023-02-09	360.40	360.40	347.40	348.60	317,149
2023-02-08	349.00	356.40	349.00	350.60	280,365
2023-02-07	350.60	355.80	338.20	346.40	492,073
2023-02-06	350.00	357.20	348.80	352.60	315,924
2023-02-03	360.00	360.00	348.40	351.20	340,378
2023-02-02	321.60	355.40	321.60	354.20	444,385
2023-02-01	328.80	342.80	328.80	336.40	347,651
2023-01-31	344.00	344.00	335.00	336.60	379,267
2023-01-30	337.40	344.20	336.00	342.40	316,600
2023-01-27	323.40	343.20	323.40	342.60	567,720
2023-01-26	323.40	337.20	323.40	333.80	326,429
2023-01-25	345.80	345.80	331.80	331.80	363,735
2023-01-24	335.00	340.20	335.00	338.60	3,724,538
2023-01-23	348.60	348.60	336.00	336.00	663,459
2023-01-20	338.80	345.40	337.60	343.40	410,832
2023-01-19	359.80	359.80	339.00	340.80	2,800,484
2023-01-18	382.00	394.80	364.00	370.20	282,749
2023-01-17	375.40	375.40	358.20	364.40	584,636
2023-01-16	389.00	389.00	366.00	367.80	371,091
2023-01-13	367.40	372.80	365.20	372.80	271,373
2023-01-12	355.40	365.00	355.40	363.40	428,886
2023-01-11	366.40	366.40	352.00	358.60	309,150
2023-01-10	375.20	375.20	355.40	356.00	480,082
2023-01-09	357.40	360.20	351.60	360.20	380,887
2023-01-06	351.80	356.80	350.60	355.80	203,079
2023-01-05	346.40	358.40	346.40	356.20	257,133
2023-01-04	350.00	363.60	350.00	352.80	443,676
2023-01-03	342.60	365.00	342.60	358.60	331,745
2023-01-02	358.20	358.20	358.20	358.20	0
2022-12-30	365.00	369.20	358.20	358.20	78,744
2022-12-29	377.00	377.00	355.60	364.40	301,054
2022-12-28	338.80	360.00	338.80	359.40	223,727
2022-12-27	355.00	355.00	355.00	355.00	0
2022-12-26	355.00	355.00	355.00	355.00	0
2022-12-23	355.00	361.80	354.20	355.00	224,125
2022-12-22	366.60	368.60	357.80	358.00	476,398
2022-12-21	351.00	362.80	349.80	361.40	422,004
2022-12-20	360.00	360.00	345.20	350.00	523,897
2022-12-19	341.40	356.80	341.40	349.80	372,660
2022-12-16	353.40	354.80	347.00	350.60	875,416
2022-12-15	358.60	365.80	354.60	356.40	669,092
2022-12-14	356.80	365.00	356.80	363.60	615,964
2022-12-13	349.00	366.40	349.00	362.00	883,892
2022-12-12	362.80	366.20	354.80	359.40	405,325
2022-12-09	365.60	367.80	354.60	357.80	713,623
2022-12-08	361.60	365.80	356.40	361.00	524,173
2022-12-07	371.80	371.80	359.60	361.40	722,846
2022-12-06	372.80	381.80	356.60	369.00	1,225,922
2022-12-05	391.80	399.60	381.80	383.40	939,992
2022-12-02	375.20	402.80	370.00	390.00	4,934,861
2022-12-01	374.40	374.40	351.80	360.00	4,376,791
2022-11-30	362.40	370.00	357.00	363.80	1,476,221
2022-11-29	366.20	373.80	364.00	364.40	728,720
2022-11-28	355.80	367.00	355.80	365.20	250,501
2022-11-25	356.60	365.00	356.60	361.80	2,310,332
2022-11-24	374.40	374.40	355.40	359.80	259,074
2022-11-23	368.80	368.80	352.40	359.40	1,368,471
2022-11-22	350.60	360.20	349.60	353.20	646,300
2022-11-21	357.60	357.60	342.00	354.40	656,217
2022-11-18	332.40	352.40	332.40	352.40	763,825
2022-11-17	349.00	356.00	336.20	341.00	917,351
2022-11-16	362.60	362.60	351.60	354.80	767,195
2022-11-15	363.60	368.60	361.20	362.80	1,060,730
2022-11-14	368.20	368.40	356.20	365.00	1,224,664
2022-11-11	366.00	374.00	364.00	365.20	2,577,511
2022-11-10	359.40	363.20	342.20	363.20	3,288,229
2022-11-09	357.20	357.20	338.00	344.60	262,592
2022-11-08	333.00	350.00	332.60	348.80	1,073,516
2022-11-07	344.60	356.60	343.60	349.00	667,628
2022-11-04	339.00	348.00	336.80	345.40	455,713
2022-11-03	340.60	345.60	337.00	337.00	589,672
2022-11-02	347.40	347.40	332.60	343.20	547,128
2022-11-01	330.20	336.60	327.40	334.20	996,903
2022-10-31	322.60	329.40	318.40	324.80	420,561
2022-10-28	331.20	334.60	324.40	325.40	437,343
2022-10-27	333.00	339.60	330.20	338.20	702,273
2022-10-26	322.00	334.60	318.80	332.80	640,520
2022-10-25	310.80	322.40	300.60	322.40	1,192,332
2022-10-24	301.60	306.20	293.40	298.80	858,090
2022-10-21	279.40	296.00	279.40	293.40	724,325
2022-10-20	300.20	300.20	287.80	293.40	2,269,317
2022-10-19	310.20	310.80	292.60	297.00	979,767
2022-10-18	301.40	305.20	293.60	298.20	738,505
2022-10-17	292.80	298.20	281.40	295.80	346,981
2022-10-14	287.80	299.20	284.60	285.00	960,961
2022-10-13	286.40	286.40	270.80	282.00	1,495,034
2022-10-12	290.00	290.00	273.20	273.20	475,619
2022-10-11	296.00	296.00	286.00	287.60	394,762
2022-10-10	299.80	302.00	293.00	296.40	401,768
2022-10-07	316.00	316.40	302.60	302.80	512,654
2022-10-06	310.20	319.20	308.80	315.40	728,686
2022-10-05	298.40	309.80	298.40	309.40	782,259
2022-10-04	276.00	318.20	276.00	306.40	707,122
2022-10-03	256.60	280.40	256.60	278.60	448,712
2022-09-30	258.00	271.20	257.60	269.20	556,669
2022-09-29	263.40	266.80	250.00	255.20	816,823
2022-09-28	280.80	292.00	274.60	274.60	1,463,308
2022-09-27	269.00	287.20	269.00	284.60	880,517
2022-09-26	272.60	285.40	272.60	285.40	460,450
2022-09-23	293.60	293.60	275.00	280.20	497,664
2022-09-22	279.00	286.20	277.80	279.20	615,854
2022-09-21	277.60	287.80	270.80	287.60	666,098
2022-09-20	275.40	275.80	268.80	269.40	657,551
2022-09-19	273.20	273.20	273.20	273.20	0
2022-09-16	276.20	278.40	272.60	273.20	1,311,474
2022-09-15	270.80	280.80	270.80	277.80	996,825
2022-09-14	279.20	279.20	269.20	275.00	728,064
2022-09-13	283.20	287.40	274.60	275.60	624,147
2022-09-12	270.60	284.00	270.60	283.80	584,795
2022-09-09	274.80	280.60	265.60	271.80	853,514
2022-09-08	266.80	271.80	243.80	262.20	2,326,392
2022-09-07	289.40	289.40	277.40	280.00	380,617
2022-09-06	271.80	283.60	271.00	282.00	322,061
2022-09-05	281.60	281.60	272.60	274.00	803,487
2022-09-02	283.60	284.40	272.80	282.40	408,268
2022-09-01	287.80	287.80	272.60	273.80	534,499
2022-08-31	310.40	310.40	292.20	294.00	467,472
2022-08-30	295.80	305.80	295.80	299.20	634,103
2022-08-29	299.80	299.80	299.80	299.80	0
2022-08-26	305.00	305.00	297.20	299.80	519,709
2022-08-25	299.20	313.60	299.20	303.20	1,048,454
2022-08-24	297.80	310.00	297.80	308.00	318,262
2022-08-23	308.60	314.20	305.80	308.40	540,497
2022-08-22	322.40	326.40	311.80	312.20	603,026
2022-08-19	333.80	333.80	327.40	327.40	805,513
2022-08-18	325.80	333.80	325.20	332.00	393,621
2022-08-17	331.00	331.00	325.60	326.20	818,950
2022-08-16	320.20	332.00	320.20	329.00	331,859
2022-08-15	329.80	332.40	325.80	327.20	553,976
2022-08-12	325.20	331.20	325.20	329.40	297,284
2022-08-11	329.00	329.00	319.20	325.60	516,453
2022-08-10	316.40	322.60	308.00	321.00	298,646
2022-08-09	317.40	317.80	308.60	309.80	457,582
2022-08-08	306.20	313.40	306.20	311.20	374,034
2022-08-05	310.00	314.40	309.80	310.60	228,718
2022-08-04	309.60	311.00	308.00	311.00	908,334
2022-08-03	307.20	309.00	303.00	309.00	462,039
2022-08-02	323.60	323.60	304.60	308.20	281,586
2022-08-01	308.80	316.00	307.80	312.80	681,630
2022-07-29	311.00	314.80	310.60	313.60	1,117,859
2022-07-28	300.20	307.80	300.20	307.80	319,429
2022-07-27	301.80	306.20	298.00	302.00	347,378
2022-07-26	301.20	306.00	298.00	299.80	986,147
2022-07-25	299.40	304.20	298.20	301.40	551,304
2022-07-22	290.60	308.60	290.60	300.40	544,021
2022-07-21	295.60	301.00	285.60	300.00	852,622
2022-07-20	292.60	293.00	285.00	287.40	674,979
2022-07-19	285.00	290.00	280.60	289.00	633,222
2022-07-18	282.20	286.00	281.60	285.40	474,925
2022-07-15	280.40	282.80	276.40	281.60	617,479
2022-07-14	269.60	277.80	269.60	275.60	622,281
2022-07-13	279.80	285.20	275.40	277.00	1,430,992
2022-07-12	291.20	291.20	280.40	284.40	500,837
2022-07-11	279.40	283.20	279.00	282.00	568,612
2022-07-08	267.40	282.60	267.40	281.00	1,726,020
2022-07-07	276.00	278.00	273.80	277.00	1,160,404
2022-07-06	263.80	274.00	263.80	273.40	567,713
2022-07-05	279.00	279.00	260.80	264.80	805,606
2022-07-04	264.20	271.40	264.20	268.00	875,213
2022-07-01	259.00	269.00	259.00	268.20	826,505
2022-06-30	269.20	269.40	260.80	268.60	765,712
2022-06-29	282.20	282.20	268.20	269.80	838,153
2022-06-28	270.40	282.80	270.40	280.00	2,367,253
2022-06-27	273.40	281.40	273.40	277.60	1,021,759
2022-06-24	271.60	271.60	268.00	271.00	1,587,555
2022-06-23	279.80	279.80	266.60	269.20	1,019,755
2022-06-22	265.20	271.60	260.40	271.60	960,717
2022-06-21	273.60	273.60	266.80	267.60	1,691,520
2022-06-20	273.40	274.80	268.40	269.20	670,989
2022-06-17	267.40	275.20	262.40	272.40	1,637,431
2022-06-16	273.40	273.40	266.00	269.20	1,623,931
2022-06-15	273.80	276.00	267.80	273.60	940,815
2022-06-14	263.20	268.60	263.20	267.40	886,771
2022-06-13	267.60	269.00	259.00	262.80	1,144,171
2022-06-10	270.80	275.20	269.60	271.00	871,037
2022-06-09	281.20	281.80	270.80	275.00	920,508
2022-06-08	296.80	296.80	280.60	284.00	357,037
2022-06-07	280.40	291.60	280.40	286.40	870,922
2022-06-06	292.20	293.60	288.40	289.00	430,822
2022-06-03	287.40	287.40	287.40	287.40	0
2022-06-02	287.40	287.40	287.40	287.40	0
2022-06-01	284.40	293.20	279.20	287.40	1,534,838
2022-05-31	285.20	287.40	279.00	286.00	2,373,633
2022-05-30	275.20	285.00	274.20	284.60	687,934
2022-05-27	287.80	287.80	266.60	271.00	980,252
2022-05-26	263.80	279.20	255.00	275.40	1,300,099
2022-05-25	251.80	261.00	246.60	255.20	1,629,526
2022-05-24	266.00	268.80	257.40	257.40	3,136,776
2022-05-23	274.00	274.00	266.00	269.60	1,545,653
2022-05-20	260.80	264.40	258.00	264.40	609,410
2022-05-19	258.60	264.60	249.60	257.80	1,120,115
2022-05-18	272.80	272.80	266.60	267.40	2,333,123
2022-05-17	267.80	273.40	266.60	270.00	1,485,070
2022-05-16	267.60	267.60	261.80	266.60	609,154
2022-05-13	263.00	266.20	259.00	266.00	602,137
2022-05-12	259.60	259.60	250.60	258.00	490,492
2022-05-11	246.40	261.20	246.40	259.40	653,442
2022-05-10	252.40	260.00	252.40	257.00	413,004
2022-05-09	248.40	256.40	246.20	253.60	1,751,828
2022-05-06	254.60	254.60	243.80	249.60	1,822,959
2022-05-05	255.40	261.40	253.80	254.60	995,887
2022-05-04	244.00	252.20	242.80	251.40	1,322,324
2022-05-03	258.20	258.20	244.60	246.20	702,157
2022-05-02	249.60	249.60	249.60	249.60	0
2022-04-29	258.60	258.60	248.00	249.60	1,144,299
2022-04-28	252.00	255.00	248.20	250.00	656,110
2022-04-27	255.00	256.20	250.60	250.60	542,088
2022-04-26	266.20	266.80	255.00	255.60	1,038,335
2022-04-25	270.80	270.80	263.00	266.20	540,559
2022-04-22	275.00	284.40	273.40	273.60	762,224
2022-04-21	283.00	294.00	275.80	284.20	704,248
2022-04-20	281.40	291.80	281.20	291.00	903,004
2022-04-19	291.40	292.00	283.20	285.00	594,108
2022-04-18	296.00	296.00	296.00	296.00	0
2022-04-15	296.00	296.00	296.00	296.00	0
2022-04-14	299.80	301.80	294.60	296.00	313,475
2022-04-13	312.60	312.60	297.40	299.00	192,431
2022-04-12	316.40	316.40	301.00	304.80	474,530
2022-04-11	320.20	320.20	307.20	308.80	686,305
2022-04-08	322.80	322.80	313.80	322.20	590,207
2022-04-07	313.00	317.60	304.20	313.20	460,464
2022-04-06	307.40	314.80	300.60	303.60	1,050,066
2022-04-05	317.40	317.40	307.20	314.60	631,681
2022-04-04	307.00	311.40	303.60	310.00	571,937
2022-04-01	304.60	309.20	304.60	307.20	793,890
2022-03-31	299.20	304.80	295.20	304.00	556,108
2022-03-30	301.80	301.80	292.80	294.20	386,440
2022-03-29	291.80	301.40	291.80	300.60	601,340
2022-03-28	285.80	296.60	285.80	293.60	268,616
2022-03-25	291.20	301.60	291.20	295.20	514,062
2022-03-24	300.00	302.60	294.60	298.60	374,297
2022-03-23	290.60	302.00	290.60	300.20	893,463
2022-03-22	303.20	306.00	295.40	299.80	985,779
2022-03-21	317.00	321.00	298.60	303.60	419,884
2022-03-18	318.40	321.60	314.00	321.60	1,089,406
2022-03-17	322.00	322.00	316.60	319.80	322,587
2022-03-16	300.00	319.20	300.00	317.00	1,149,166
2022-03-15	320.00	320.00	304.00	305.20	299,934
2022-03-14	295.60	314.60	295.60	313.00	278,591
2022-03-11	302.80	311.60	302.80	305.20	306,308
2022-03-10	309.20	309.20	296.40	300.40	537,674
2022-03-09	278.80	300.40	278.80	300.40	432,255
2022-03-08	286.20	291.40	285.40	285.40	828,462
2022-03-07	299.80	299.80	275.20	289.80	947,205
2022-03-04	303.40	303.40	283.60	291.40	1,752,880
2022-03-03	300.00	305.80	293.20	293.80	678,204
2022-03-02	310.40	310.40	292.80	305.20	275,908
2022-03-01	317.00	317.00	299.40	300.00	462,702
2022-02-28	315.80	315.80	301.60	309.00	613,984
2022-02-25	307.80	309.00	299.00	307.40	854,010
2022-02-24	305.20	305.60	298.00	298.20	752,277
2022-02-23	301.40	313.80	301.40	308.20	823,712
2022-02-22	315.80	318.00	301.80	305.20	751,343
2022-02-21	321.20	321.20	316.20	319.60	305,136
2022-02-18	318.60	322.00	317.60	321.20	316,871
2022-02-17	324.20	325.00	319.20	319.20	832,275
2022-02-16	326.20	328.60	320.80	323.80	2,179,565
2022-02-15	321.80	327.60	319.20	324.40	1,100,126
2022-02-14	326.00	326.20	314.80	320.80	1,000,515
2022-02-11	325.80	329.80	324.60	327.20	5,953,942
2022-02-10	331.60	331.60	325.00	329.20	1,832,571
2022-02-09	320.20	334.40	320.20	331.00	1,096,330
2022-02-08	327.80	333.60	327.80	327.00	738,393
2022-02-07	322.00	329.20	322.00	327.00	366,090
2022-02-04	316.00	327.60	316.00	321.20	904,554
2022-02-03	326.00	329.20	323.80	325.20	658,960
2022-02-02	344.00	344.00	327.80	330.60	994,673
2022-02-01	341.20	342.20	332.40	332.40	696,325
2022-01-31	328.40	337.40	327.00	336.20	430,060
2022-01-28	327.00	336.40	327.00	329.60	534,193
2022-01-27	332.00	340.20	330.40	336.80	448,084
2022-01-26	336.20	338.80	333.60	336.00	268,381
2022-01-25	328.00	335.60	323.40	335.60	805,381
2022-01-24	336.60	339.80	323.00	324.00	499,818
2022-01-21	345.80	345.80	338.20	339.80	298,566
2022-01-20	357.80	357.80	346.20	348.40	357,615
2022-01-19	339.20	351.40	339.20	346.60	681,713
2022-01-18	348.80	350.40	344.40	347.80	682,832
2022-01-17	359.80	359.80	347.20	347.20	726,500
2022-01-14	351.20	359.60	348.80	348.80	882,632
2022-01-13	375.40	375.40	359.80	359.80	239,007
2022-01-12	370.40	374.40	366.60	370.40	272,541
2022-01-11	365.80	373.80	365.80	370.80	474,702
2022-01-10	361.00	372.80	361.00	370.20	950,904
2022-01-07	378.60	378.60	360.80	367.80	497,958
2022-01-06	375.00	377.00	365.80	368.60	777,511
2022-01-05	395.00	395.00	385.00	385.60	727,495
2022-01-04	389.80	392.00	381.20	387.80	1,743,783
2022-01-03	379.40	379.40	379.40	379.40	0
2021-12-31	379.40	380.80	378.00	379.40	169,894
2021-12-30	378.80	386.80	378.80	381.00	979,650
2021-12-29	390.40	393.00	384.40	388.00	1,003,972
2021-12-28	377.60	377.60	377.60	377.60	0
2021-12-27	377.60	377.60	377.60	377.60	0
2021-12-24	386.00	386.00	377.60	377.60	96,544
2021-12-23	385.20	385.20	376.60	380.00	708,483
2021-12-22	363.60	375.60	363.60	375.60	399,269
2021-12-21	374.20	376.00	370.00	370.40	249,594
2021-12-20	374.60	376.60	368.60	369.40	238,342
2021-12-17	380.80	385.00	377.40	380.60	780,825
2021-12-16	373.00	381.60	369.00	380.00	1,438,573
2021-12-15	378.80	378.80	366.00	368.20	479,951
2021-12-14	385.20	385.20	366.20	368.80	841,194
2021-12-13	375.60	379.60	372.60	375.00	1,143,335
2021-12-10	367.60	377.60	367.60	373.00	585,610
2021-12-09	383.80	384.40	375.20	375.60	627,120
2021-12-08	388.00	388.20	379.60	382.60	551,854
2021-12-07	373.80	388.80	373.80	377.40	739,874
2021-12-06	374.60	382.80	367.40	380.40	914,520
2021-12-03	366.60	374.20	358.40	371.00	2,057,387
2021-12-02	391.40	394.00	350.80	361.20	3,468,380
2021-12-01	390.60	396.80	387.80	395.20	437,191
2021-11-30	390.60	394.40	386.60	388.00	660,398
2021-11-29	403.40	405.40	396.60	396.80	490,847
2021-11-26	395.60	404.20	394.20	397.20	277,066
2021-11-25	401.60	408.60	399.00	404.20	120,395
2021-11-24	415.00	415.00	400.80	401.60	152,429
2021-11-23	410.00	417.60	408.80	408.80	375,419
2021-11-22	433.20	433.20	417.20	417.60	369,228
2021-11-19	427.60	429.40	420.00	421.00	233,772
2021-11-18	426.00	429.60	421.40	426.80	310,420
2021-11-17	421.60	426.60	420.00	420.00	393,492
2021-11-16	416.00	426.20	416.00	425.00	343,131
2021-11-15	408.60	424.00	408.60	422.20	278,192
2021-11-12	418.00	420.00	413.80	419.20	191,913
2021-11-11	410.00	416.40	410.00	415.00	159,660
2021-11-10	408.00	414.20	408.00	410.40	332,893
2021-11-09	414.40	414.40	407.80	410.60	340,336
2021-11-08	408.40	412.00	407.20	411.20	341,505
2021-11-05	400.00	418.00	400.00	408.40	276,657
2021-11-04	411.60	413.60	407.20	407.20	660,739
2021-11-03	408.00	412.20	406.80	412.00	217,438
2021-11-02	405.40	411.60	405.40	411.20	286,422
2021-11-01	408.00	413.20	407.40	408.00	222,629
2021-10-29	407.40	413.80	407.40	410.00	377,289
2021-10-28	419.40	419.40	406.00	410.20	301,870
2021-10-27	409.40	411.00	406.60	408.40	489,138
2021-10-26	411.60	411.60	402.20	409.40	510,275
2021-10-25	410.00	410.00	400.00	402.00	306,832
2021-10-22	411.80	411.80	398.20	400.00	326,026
2021-10-21	404.00	407.60	400.20	402.20	291,333
2021-10-20	403.00	408.00	401.80	402.80	449,385
2021-10-19	409.00	409.00	399.40	403.60	267,896
2021-10-18	408.00	408.80	396.20	399.20	532,715
2021-10-15	406.60	406.60	393.80	399.00	374,963
2021-10-14	392.00	397.40	390.60	397.40	317,490
2021-10-13	385.00	391.60	385.00	389.60	406,915
2021-10-12	375.00	387.80	375.00	385.40	312,678
2021-10-11	379.80	382.20	377.00	382.20	213,536
2021-10-08	390.40	390.40	377.60	378.40	238,241
2021-10-07	381.60	385.20	373.20	379.80	520,921
2021-10-06	383.00	384.80	376.00	377.40	2,094,856
2021-10-05	388.80	393.60	383.00	386.20	205,697
2021-10-04	386.00	395.60	384.60	384.80	232,467
2021-10-01	394.40	398.20	393.00	395.20	775,060
2021-09-30	403.20	406.00	399.00	399.00	1,218,456
2021-09-29	385.00	397.40	385.00	393.40	618,349
2021-09-28	390.20	395.40	387.00	389.80	844,265
2021-09-27	397.60	397.60	386.00	391.20	291,177
2021-09-24	396.40	396.40	389.20	390.80	286,795
2021-09-23	396.00	400.00	391.80	396.20	300,442
2021-09-22	389.00	396.20	389.00	393.00	207,994
2021-09-21	399.80	399.80	391.80	391.80	273,570
2021-09-20	399.00	401.60	395.20	396.20	267,557
2021-09-17	405.00	407.00	400.40	402.40	458,871
2021-09-16	400.00	405.20	400.00	403.60	384,992
2021-09-15	403.00	412.20	401.80	403.20	299,977
2021-09-14	411.20	422.40	410.00	411.20	279,308
2021-09-13	418.60	423.00	417.80	420.60	677,999
2021-09-10	419.40	425.20	418.80	418.80	238,001
2021-09-09	412.40	421.80	412.40	420.60	772,943
2021-09-08	422.40	424.80	421.00	423.00	341,399
2021-09-07	444.00	444.00	422.40	424.20	380,550
2021-09-06	441.00	443.20	433.60	435.60	409,728
2021-09-03	447.40	447.40	438.20	440.20	996,881
2021-09-02	435.40	439.20	432.60	438.20	505,726
2021-09-01	440.20	440.20	427.40	436.00	352,234
2021-08-31	430.40	438.00	429.00	430.40	396,050
2021-08-30	432.00	432.00	432.00	432.00	0
2021-08-27	437.60	437.60	427.60	432.00	185,517
2021-08-26	425.20	429.20	423.60	428.60	345,245
2021-08-25	438.40	438.40	424.80	425.60	374,592
2021-08-24	428.80	429.40	426.20	428.00	201,903
2021-08-23	420.40	431.20	420.40	427.20	218,334
2021-08-20	418.60	431.40	418.60	430.00	198,721
2021-08-19	425.00	430.40	425.00	426.80	1,299,930
2021-08-18	429.40	434.40	429.20	432.00	277,293
2021-08-17	428.80	434.40	425.60	430.20	209,147
2021-08-16	431.00	434.80	428.00	428.60	171,247
2021-08-13	438.40	438.40	432.40	433.60	211,853
2021-08-12	434.80	438.20	425.00	436.00	600,613
2021-08-11	436.20	436.20	425.40	428.00	537,867
2021-08-10	437.60	437.60	424.00	426.60	433,819
2021-08-09	425.40	428.60	425.20	427.00	1,706,929
2021-08-06	426.00	428.80	423.20	427.20	611,437
2021-08-05	425.60	428.80	424.20	425.00	333,049
2021-08-04	425.80	428.40	423.40	427.00	248,146
2021-08-03	415.80	428.00	415.80	425.00	524,917
2021-08-02	419.60	425.60	419.00	423.40	340,488
2021-07-30	422.80	424.00	418.80	420.60	436,734
2021-07-29	415.60	427.60	415.60	425.60	251,845
2021-07-28	429.40	431.00	425.60	426.00	381,959
2021-07-27	420.00	429.00	417.80	427.80	1,842,739
2021-07-26	427.00	428.80	421.40	422.20	707,744
2021-07-23	426.40	432.00	424.80	427.00	395,552
2021-07-22	404.00	427.40	404.00	423.20	1,128,424
2021-07-21	408.60	412.60	404.40	408.00	585,249
2021-07-20	396.40	409.80	396.40	403.40	812,843
2021-07-19	408.80	415.20	404.60	404.60	585,778
2021-07-16	415.00	419.80	413.60	418.40	1,873,544
2021-07-15	413.20	417.40	406.80	409.80	702,966
2021-07-14	412.20	418.80	409.60	413.20	286,198
2021-07-13	412.00	424.00	412.00	418.60	750,702
2021-07-12	421.40	422.60	416.80	421.80	287,320
2021-07-09	415.00	421.80	413.80	420.60	2,078,413
2021-07-08	417.80	427.00	417.00	417.80	323,837
2021-07-07	417.60	432.60	417.60	427.40	509,436
2021-07-06	427.60	430.80	426.40	428.20	225,900
2021-07-05	425.40	429.40	424.20	428.80	557,291
2021-07-02	426.00	431.40	423.20	425.40	270,697
2021-07-01	442.40	442.40	422.40	426.60	436,244
2021-06-30	443.40	443.40	430.60	433.80	806,907
2021-06-29	436.80	436.80	426.60	434.20	434,787
2021-06-28	428.00	429.80	420.00	428.20	252,722
2021-06-25	416.40	426.40	416.40	423.40	235,846
2021-06-24	428.00	433.40	420.80	421.60	757,372
2021-06-23	422.60	427.20	413.40	427.20	1,569,485
2021-06-22	421.00	421.40	414.40	418.40	245,326
2021-06-21	420.00	431.00	415.40	421.40	496,083
2021-06-18	435.00	435.00	428.40	430.00	1,007,046
2021-06-17	415.80	430.00	415.80	429.00	1,500,511
2021-06-16	429.20	429.60	423.00	425.60	402,922
2021-06-15	431.00	431.00	423.00	425.00	366,192
2021-06-14	437.40	438.60	427.60	428.60	236,560
2021-06-11	441.20	441.20	425.60	434.40	344,158
2021-06-10	425.40	433.40	422.40	431.40	852,255
2021-06-09	436.40	436.40	423.80	425.40	425,417
2021-06-08	431.00	445.40	431.00	435.40	210,403
2021-06-07	435.40	452.40	434.40	441.60	1,402,653
2021-06-04	434.00	435.80	424.00	435.80	649,397
2021-06-03	421.00	428.60	421.00	424.00	268,157
2021-06-02	440.00	440.00	421.60	427.20	579,365
2021-06-01	434.00	434.00	422.40	430.00	729,802
2021-05-28	439.80	439.80	417.20	424.20	755,282
2021-05-27	435.60	437.40	427.60	428.80	1,912,275
2021-05-26	434.60	438.20	422.40	436.00	2,889,565
2021-05-25	425.60	428.80	423.00	424.40	738,643
2021-05-24	415.80	428.20	415.80	425.00	739,575
2021-05-21	411.80	428.60	411.80	425.00	1,240,337
2021-05-20	408.60	423.60	408.60	420.80	435,411
2021-05-19	422.00	428.20	418.40	419.80	339,657
2021-05-18	439.80	439.80	426.20	426.20	1,727,829
2021-05-17	434.20	436.40	429.60	436.00	301,529
2021-05-14	431.60	438.60	430.80	432.60	442,111
2021-05-13	426.20	432.00	426.20	430.40	381,890
2021-05-12	438.80	438.80	429.60	430.00	374,810
2021-05-11	433.40	436.80	430.00	434.00	528,273
2021-05-10	448.60	448.60	435.80	439.80	362,809
2021-05-07	425.80	446.20	425.80	439.60	210,832
2021-05-06	425.00	440.00	425.00	436.00	283,630
2021-05-05	425.80	436.40	425.80	433.60	264,546
2021-05-04	436.00	448.60	432.40	434.60	457,124

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563