Ashmore Group Share History

Ashmore Group Share Price history. The following table shows end-of-day data ASHM historical share prices for Ashmore Group, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2026-05-25	214.40	214.40	214.40	214.40	0
2026-05-22	212.60	214.60	210.80	214.40	739,004
2026-05-21	204.20	212.60	204.20	212.60	1,048,434
2026-05-20	206.00	211.40	205.00	209.00	937,274
2026-05-19	214.00	214.00	205.00	205.40	963,495
2026-05-18	216.00	216.00	209.00	210.00	792,000
2026-05-15	218.40	219.80	215.60	217.60	528,589
2026-05-14	220.00	221.00	217.80	220.80	422,886
2026-05-13	214.80	217.00	212.20	216.20	843,848
2026-05-12	218.80	218.80	212.80	214.20	446,120
2026-05-11	217.40	221.00	216.60	220.60	591,015
2026-05-08	216.80	219.40	213.60	217.40	567,042
2026-05-07	214.20	216.40	212.80	213.80	700,908
2026-05-06	211.80	216.60	210.60	214.20	737,373
2026-05-05	207.00	209.40	205.80	208.20	970,171
2026-05-04	208.80	208.80	208.80	208.80	0
2026-05-01	205.00	208.80	205.00	208.80	569,371
2026-04-30	208.40	208.40	201.20	207.60	561,231
2026-04-29	206.20	206.40	202.80	203.80	884,195
2026-04-28	210.60	210.80	205.60	206.40	1,341,625
2026-04-27	210.00	212.80	209.60	209.60	742,405
2026-04-24	214.60	217.00	211.40	212.00	2,513,666
2026-04-23	216.00	217.60	214.20	215.60	521,705
2026-04-22	215.60	220.00	215.60	217.20	2,311,011
2026-04-21	215.00	220.80	214.40	215.40	846,689
2026-04-20	213.40	216.80	213.40	215.20	1,080,766
2026-04-17	210.80	220.20	210.00	217.20	1,915,364
2026-04-16	213.00	218.80	206.80	211.40	5,372,099
2026-04-15	220.00	222.60	219.20	222.00	991,373
2026-04-14	222.00	222.60	219.80	220.60	3,889,195
2026-04-13	215.80	221.00	215.00	221.00	1,793,085
2026-04-10	212.00	220.80	212.00	218.60	1,651,157
2026-04-09	217.00	217.00	212.00	215.60	846,666
2026-04-08	219.60	221.40	213.80	216.40	2,114,055
2026-04-07	216.60	217.00	203.40	205.00	1,682,674
2026-04-06	215.60	215.60	215.60	215.60	0
2026-04-03	215.60	215.60	215.60	215.60	0
2026-04-02	220.00	220.00	211.20	215.60	1,889,991
2026-04-01	218.80	223.80	218.40	223.80	2,010,883
2026-03-31	205.20	213.20	202.40	211.40	1,571,935
2026-03-30	201.00	201.00	196.70	198.10	906,138
2026-03-27	205.60	205.60	200.00	201.40	1,011,413
2026-03-26	205.80	205.80	201.60	204.60	2,379,619
2026-03-25	204.00	211.00	204.00	210.00	1,365,739
2026-03-24	204.80	205.00	200.20	204.00	1,178,888
2026-03-23	202.00	206.00	193.20	204.00	3,854,283
2026-03-20	209.00	209.00	200.40	201.40	8,075,633
2026-03-19	211.00	211.20	203.80	203.80	1,462,136
2026-03-18	214.00	217.60	212.40	212.40	875,985
2026-03-17	209.40	214.80	208.00	211.60	1,754,188
2026-03-16	212.20	212.40	205.00	211.00	1,694,586
2026-03-13	215.60	215.60	210.80	213.00	2,194,352
2026-03-12	221.80	224.80	215.20	215.20	1,222,001
2026-03-11	221.00	225.00	218.60	222.00	1,273,317
2026-03-10	217.40	225.00	217.40	224.00	2,293,850
2026-03-09	217.20	218.20	210.40	214.00	3,199,830
2026-03-06	227.00	228.00	219.60	221.80	1,027,385
2026-03-05	225.40	227.80	222.40	225.80	1,924,114
2026-03-04	220.40	226.00	217.60	224.20	2,276,430
2026-03-03	232.40	232.60	221.20	221.20	1,278,138
2026-03-02	232.60	234.00	228.00	234.00	2,553,759
2026-02-27	240.00	241.00	237.20	238.00	1,337,460
2026-02-26	239.80	241.20	235.20	240.00	1,260,043
2026-02-25	246.00	247.80	239.60	243.80	1,949,143
2026-02-24	249.40	256.20	245.60	245.60	2,308,774
2026-02-23	245.00	245.00	238.80	238.80	891,140
2026-02-20	243.80	245.80	240.20	245.00	869,614
2026-02-19	245.00	248.20	240.80	240.80	865,486
2026-02-18	244.80	246.40	241.60	244.00	904,426
2026-02-17	241.80	245.40	240.20	242.20	998,613
2026-02-16	248.40	250.60	238.20	241.40	1,201,564
2026-02-13	255.40	259.60	245.00	248.00	3,063,096
2026-02-12	261.00	275.40	254.20	256.00	5,942,675
2026-02-11	267.00	268.00	257.60	261.00	18,726,894
2026-02-10	260.60	268.40	260.40	266.80	3,501,107
2026-02-09	253.00	261.20	252.80	260.00	1,514,609
2026-02-06	247.40	252.60	246.90	252.60	995,521
2026-02-05	245.40	248.20	245.40	247.40	2,488,660
2026-02-04	245.00	246.80	241.00	246.60	1,606,292
2026-02-03	241.60	244.60	240.00	241.40	697,592
2026-02-02	234.00	241.40	232.20	241.40	1,154,780
2026-01-30	240.00	240.40	236.00	236.60	975,144
2026-01-29	240.00	242.20	239.00	240.00	1,121,219
2026-01-28	242.00	243.40	239.00	239.00	952,560
2026-01-27	239.00	242.20	237.60	240.00	1,807,993
2026-01-26	229.80	241.20	229.80	237.40	1,333,304
2026-01-23	230.80	238.00	230.00	234.20	2,088,232
2026-01-22	228.60	233.00	226.60	230.80	1,497,141
2026-01-21	223.20	227.80	221.60	225.80	1,122,427
2026-01-20	229.00	229.20	223.20	223.20	1,372,012
2026-01-19	234.00	236.80	231.00	232.60	2,123,867
2026-01-16	226.00	238.00	222.40	234.40	3,919,286
2026-01-15	194.70	225.40	193.00	225.40	16,279,612
2026-01-14	189.00	189.70	178.80	182.50	3,470,354
2026-01-13	187.80	189.30	185.70	188.50	2,263,928
2026-01-12	187.90	187.90	184.00	187.10	1,687,963
2026-01-09	180.60	184.80	178.50	184.80	949,748
2026-01-08	178.10	180.20	176.00	178.00	1,092,935
2026-01-07	183.00	183.00	176.50	177.50	1,169,574
2026-01-06	188.50	189.10	180.30	182.80	1,974,060
2026-01-05	190.00	199.70	179.20	187.00	6,681,953
2026-01-02	176.30	176.30	172.90	175.00	838,376
2026-01-01	176.50	176.50	176.50	176.50	0
2025-12-31	177.80	177.80	175.10	176.50	315,240
2025-12-30	176.50	176.80	175.10	176.50	552,299
2025-12-29	174.20	175.10	171.80	174.70	719,758
2025-12-26	174.20	174.20	174.20	174.20	0
2025-12-25	174.20	174.20	174.20	174.20	0
2025-12-24	172.10	176.00	171.90	174.20	805,261
2025-12-23	171.60	171.60	169.30	170.60	359,812
2025-12-22	165.10	169.50	165.10	169.00	402,802
2025-12-19	170.00	170.00	167.60	169.20	998,720
2025-12-18	167.30	168.40	164.90	168.40	687,861
2025-12-17	168.60	170.90	166.70	167.30	1,547,770
2025-12-16	165.20	167.20	164.60	167.20	685,862
2025-12-15	164.90	165.70	162.60	165.30	476,950
2025-12-12	160.00	164.20	160.00	163.10	546,771
2025-12-11	160.60	162.70	160.30	161.40	692,534
2025-12-10	162.20	163.50	160.90	161.40	837,196
2025-12-09	165.80	165.80	161.40	162.30	1,759,628
2025-12-08	163.40	166.90	162.50	163.50	766,964
2025-12-05	166.50	168.30	165.70	166.90	627,466
2025-12-04	164.00	166.80	163.40	166.20	4,718,608
2025-12-03	167.20	167.20	160.80	162.80	881,607
2025-12-02	162.10	164.00	160.80	163.40	5,615,158
2025-12-01	163.50	163.50	160.50	161.80	2,348,565
2025-11-28	165.40	165.40	161.40	162.90	491,257
2025-11-27	161.60	162.00	158.70	162.00	482,780
2025-11-26	154.00	159.10	154.00	158.80	626,142
2025-11-25	153.30	156.50	152.90	156.10	2,722,270
2025-11-24	152.70	155.60	152.10	153.50	2,804,309
2025-11-21	158.00	158.00	154.10	156.10	788,472
2025-11-20	158.00	162.00	158.00	158.20	1,645,130
2025-11-19	162.00	162.00	157.10	157.80	2,614,081
2025-11-18	160.90	161.70	160.00	160.40	813,151
2025-11-17	165.90	166.50	162.30	162.70	630,242
2025-11-14	170.00	170.00	163.80	166.40	1,231,539
2025-11-13	163.00	166.80	163.00	166.10	932,426
2025-11-12	167.00	167.00	161.50	164.50	1,726,420
2025-11-11	167.70	167.70	160.80	166.00	1,992,301
2025-11-10	171.20	172.40	169.30	171.00	1,189,019
2025-11-07	171.30	172.20	167.10	167.90	2,139,555
2025-11-06	175.30	175.30	169.80	170.80	3,494,079
2025-11-05	189.70	193.20	187.40	187.40	3,574,023
2025-11-04	188.80	191.40	185.40	189.80	3,258,820
2025-11-03	189.00	190.90	187.60	189.30	1,679,429
2025-10-31	186.80	191.90	186.80	187.90	1,740,776
2025-10-30	190.00	191.50	188.70	190.30	1,493,970
2025-10-29	191.80	192.80	190.10	191.20	1,271,192
2025-10-28	193.40	194.20	190.00	191.20	1,836,053
2025-10-27	192.90	193.40	190.00	193.00	2,742,840
2025-10-24	188.70	191.30	187.90	191.30	1,425,250
2025-10-23	189.00	189.00	186.10	188.50	1,312,112
2025-10-22	185.70	187.60	182.00	187.00	1,975,877
2025-10-21	182.90	183.50	180.00	181.60	899,596
2025-10-20	183.90	185.40	181.30	182.90	1,243,238
2025-10-17	181.20	183.30	176.30	183.00	1,562,870
2025-10-16	181.10	185.00	181.10	184.10	1,001,919
2025-10-15	185.50	189.00	182.70	183.80	2,495,865
2025-10-14	179.90	187.80	176.90	187.80	1,946,648
2025-10-13	178.40	182.00	176.90	180.10	1,406,292
2025-10-10	178.00	181.20	177.60	178.30	526,957
2025-10-09	178.50	181.10	177.80	180.40	923,309
2025-10-08	177.60	184.10	176.60	177.90	1,498,424
2025-10-07	180.00	183.60	178.70	180.30	744,019
2025-10-06	179.60	182.10	176.40	179.80	1,497,288
2025-10-03	180.90	184.50	180.70	184.50	1,275,077
2025-10-02	176.60	181.20	176.60	180.20	683,987
2025-10-01	180.00	180.20	177.00	177.70	832,572
2025-09-30	176.30	179.60	174.90	178.20	726,534
2025-09-29	173.50	176.40	173.50	175.60	756,942
2025-09-26	166.30	173.90	166.30	172.90	595,811
2025-09-25	172.50	172.70	169.60	169.60	745,229
2025-09-24	171.10	172.90	169.80	172.60	879,727
2025-09-23	169.30	172.40	169.30	170.90	635,332
2025-09-22	169.10	170.00	167.40	169.20	751,580
2025-09-19	170.50	170.50	165.90	169.10	2,372,707
2025-09-18	169.20	169.60	165.90	169.00	764,168
2025-09-17	161.00	166.90	161.00	164.80	657,799
2025-09-16	164.50	169.10	163.70	164.10	1,193,159
2025-09-15	163.00	167.90	163.00	167.40	693,056
2025-09-12	164.70	168.00	164.70	165.10	683,369
2025-09-11	159.80	167.10	159.80	165.80	643,179
2025-09-10	161.40	167.20	161.40	163.00	622,284
2025-09-09	165.00	166.50	161.20	164.80	837,120
2025-09-08	159.70	166.70	159.70	161.10	1,074,513
2025-09-05	155.80	168.00	145.90	163.60	3,159,176
2025-09-04	174.10	176.30	170.70	171.10	731,212
2025-09-03	170.00	175.50	170.00	173.30	679,323
2025-09-02	179.00	179.40	173.40	173.90	1,835,866
2025-09-01	178.50	181.00	176.10	179.00	500,985
2025-08-29	179.40	179.60	177.80	178.40	604,230
2025-08-28	178.20	180.80	178.20	179.60	448,629
2025-08-27	177.10	179.30	176.50	178.80	423,361
2025-08-26	177.90	177.90	175.30	176.50	573,877
2025-08-25	178.30	178.30	178.30	178.30	0
2025-08-22	173.80	178.30	173.80	178.30	675,143
2025-08-21	174.00	176.10	174.00	175.10	399,322
2025-08-20	179.10	179.10	173.50	175.70	540,489
2025-08-19	174.00	177.10	174.00	174.90	572,744
2025-08-18	176.00	176.00	173.10	174.00	602,112
2025-08-15	173.80	176.60	172.60	173.70	538,899
2025-08-14	174.00	175.80	173.00	173.80	565,023
2025-08-13	175.00	177.20	173.00	175.10	443,826
2025-08-12	178.10	178.10	173.40	175.60	493,384
2025-08-11	179.40	179.40	174.10	175.50	269,153
2025-08-08	173.00	175.50	172.20	175.50	318,155
2025-08-07	175.00	177.00	173.10	173.10	576,306
2025-08-06	178.00	179.20	175.70	176.30	718,436
2025-08-05	175.00	175.60	173.80	174.30	449,764
2025-08-04	171.40	174.60	171.40	174.00	398,576
2025-08-01	174.30	175.10	170.50	171.20	557,369
2025-07-31	172.00	174.90	171.70	174.80	594,727
2025-07-30	170.00	173.40	170.00	172.10	325,995
2025-07-29	180.10	180.10	171.40	172.00	892,943
2025-07-28	183.00	183.00	174.90	176.00	468,813
2025-07-25	182.00	182.70	178.10	178.80	587,493
2025-07-24	179.80	183.50	177.30	182.70	734,756
2025-07-23	177.80	178.90	176.80	177.50	859,600
2025-07-22	177.00	177.90	174.60	177.30	728,401
2025-07-21	171.90	176.90	171.90	176.90	745,422
2025-07-18	172.00	173.00	171.40	171.80	813,187
2025-07-17	169.80	171.60	168.70	171.60	741,477
2025-07-16	171.70	172.80	168.60	168.60	416,055
2025-07-15	174.00	174.30	170.00	171.70	1,626,943
2025-07-14	171.70	175.20	167.40	170.20	1,372,848
2025-07-11	166.50	169.00	166.50	167.80	485,557
2025-07-10	167.00	169.20	166.30	167.50	2,714,881
2025-07-09	165.80	166.90	163.10	166.50	1,046,412
2025-07-08	161.00	165.40	158.70	162.40	1,354,134
2025-07-07	161.00	161.00	156.60	158.70	725,484
2025-07-04	160.00	160.70	156.10	157.20	538,192
2025-07-03	152.70	162.00	152.70	160.00	1,631,526
2025-07-02	155.00	157.00	154.00	157.00	982,489
2025-07-01	159.90	159.90	154.80	156.20	801,644
2025-06-30	159.00	159.20	155.40	156.50	776,699
2025-06-27	152.20	159.70	152.20	159.00	1,091,816
2025-06-26	150.10	156.10	150.10	155.90	1,574,846
2025-06-25	153.50	153.70	151.20	152.30	544,889
2025-06-24	152.50	154.20	152.10	153.10	1,549,664
2025-06-23	151.80	152.70	150.80	151.60	704,196
2025-06-20	151.40	154.40	151.40	152.00	1,943,372
2025-06-19	153.20	154.70	152.20	152.60	816,786
2025-06-18	155.80	156.50	153.80	155.30	764,112
2025-06-17	157.80	158.40	155.40	155.80	1,767,796
2025-06-16	158.60	159.60	156.50	157.80	1,176,521
2025-06-13	163.00	163.00	156.50	157.60	1,536,836
2025-06-12	165.50	165.50	160.30	162.00	1,673,424
2025-06-11	162.70	163.80	161.40	163.50	1,828,940
2025-06-10	160.00	162.50	159.20	162.40	1,819,388
2025-06-09	159.60	160.40	157.80	160.20	685,321
2025-06-06	153.10	159.00	153.10	159.00	739,210
2025-06-05	156.20	157.40	152.70	156.70	603,402
2025-06-04	154.40	155.20	152.20	152.90	1,533,473
2025-06-03	156.00	157.30	152.80	153.10	790,756
2025-06-02	151.80	157.20	151.80	155.80	747,482
2025-05-30	153.00	156.70	152.80	154.60	2,009,734
2025-05-29	152.00	153.30	150.20	153.00	512,085
2025-05-28	151.00	151.70	149.60	149.80	857,671
2025-05-27	149.50	152.00	148.40	150.50	1,136,125
2025-05-26	146.80	146.80	146.80	146.80	0
2025-05-23	147.30	147.80	142.90	146.80	1,818,839
2025-05-22	145.10	147.20	145.10	147.20	438,006
2025-05-21	152.00	152.00	148.20	148.20	587,573
2025-05-20	150.00	150.70	146.40	150.70	880,062
2025-05-19	148.20	149.70	143.40	147.50	503,487
2025-05-16	149.80	149.80	147.10	149.10	535,103
2025-05-15	143.30	148.00	143.30	147.30	745,733
2025-05-14	148.60	149.40	143.30	145.40	1,196,990
2025-05-13	145.90	148.50	145.40	146.60	702,192
2025-05-12	149.40	151.90	145.40	145.50	1,046,497
2025-05-09	150.60	152.00	149.90	150.50	435,014
2025-05-08	147.00	152.30	147.00	150.80	764,145
2025-05-07	150.50	152.10	148.60	149.60	872,229
2025-05-06	148.30	151.00	144.90	151.00	791,492
2025-05-05	144.00	144.00	144.00	144.00	0
2025-05-02	145.00	147.30	144.00	144.00	765,336
2025-05-01	145.80	147.20	143.50	146.40	374,988
2025-04-30	146.20	146.20	142.80	144.70	1,384,986
2025-04-29	140.80	143.90	140.80	143.00	933,187
2025-04-28	141.50	143.10	140.90	141.30	901,076
2025-04-25	138.40	140.70	136.90	140.30	927,162
2025-04-24	134.80	136.70	134.10	136.70	486,083
2025-04-23	135.00	137.30	134.60	135.00	1,099,516
2025-04-22	129.60	132.90	127.70	132.30	747,341
2025-04-21	128.90	128.90	128.90	128.90	0
2025-04-18	128.90	128.90	128.90	128.90	0
2025-04-17	127.50	129.70	126.60	128.90	647,972
2025-04-16	128.00	129.10	126.50	127.60	663,911
2025-04-15	124.40	129.00	122.80	128.90	1,674,328
2025-04-14	132.50	134.20	123.30	125.10	3,186,091
2025-04-11	130.70	135.10	130.70	133.70	900,908
2025-04-10	142.00	143.40	132.70	133.50	957,239
2025-04-09	129.90	131.10	127.30	130.60	641,819
2025-04-08	130.90	134.00	129.40	132.70	1,349,639
2025-04-07	130.00	133.10	124.10	128.40	2,340,981
2025-04-04	141.80	143.20	132.10	132.40	2,634,476
2025-04-03	143.20	147.60	141.10	142.30	3,838,309
2025-04-02	148.70	149.20	144.60	145.50	815,518
2025-04-01	149.50	154.10	149.50	149.50	876,181
2025-03-31	154.00	154.30	148.20	149.10	1,038,932
2025-03-28	157.90	157.90	154.30	156.00	477,941
2025-03-27	158.30	158.30	154.00	156.40	512,345
2025-03-26	161.30	161.30	157.40	158.40	364,894
2025-03-25	157.70	160.70	157.70	158.30	319,021
2025-03-24	160.00	161.90	157.90	158.20	365,380
2025-03-21	161.40	162.40	160.40	160.40	1,140,895
2025-03-20	162.70	162.80	158.70	161.80	804,889
2025-03-19	162.10	162.10	157.60	160.70	446,226
2025-03-18	160.60	163.70	157.50	158.60	427,065
2025-03-17	161.80	165.00	160.60	160.60	462,685
2025-03-14	153.90	163.70	151.40	162.40	1,760,468
2025-03-13	155.00	155.00	149.30	149.30	589,133
2025-03-12	150.00	155.50	150.00	151.70	2,816,224
2025-03-11	153.90	154.80	151.90	152.30	1,652,216
2025-03-10	154.80	154.80	150.70	152.90	834,760
2025-03-07	152.50	152.50	147.70	151.50	1,596,290
2025-03-06	145.80	150.00	145.80	149.70	1,505,523
2025-03-05	143.50	147.90	143.50	145.30	1,784,103
2025-03-04	149.90	153.60	143.00	143.00	1,492,171
2025-03-03	148.60	150.50	147.50	148.90	1,224,479
2025-02-28	145.90	149.50	145.20	148.50	1,990,598
2025-02-27	150.80	151.50	146.90	147.40	779,973
2025-02-26	151.80	155.50	151.80	155.00	1,315,771
2025-02-25	150.70	152.30	149.40	150.60	1,089,254
2025-02-24	153.20	154.00	149.10	150.70	934,714
2025-02-21	153.00	155.10	152.40	153.20	572,023
2025-02-20	156.50	157.80	153.30	153.30	763,609
2025-02-19	160.50	160.80	156.20	156.60	621,509
2025-02-18	161.50	162.50	159.40	160.50	757,760
2025-02-17	163.30	164.70	161.50	162.30	402,888
2025-02-14	166.60	166.60	163.10	163.90	832,516
2025-02-13	164.60	165.20	161.00	163.60	738,654
2025-02-12	163.10	166.20	160.50	161.40	947,613
2025-02-11	166.90	166.90	161.90	162.80	3,890,223
2025-02-10	171.50	171.50	165.90	166.90	694,101
2025-02-07	173.00	175.50	164.20	168.20	1,175,346
2025-02-06	169.00	175.00	169.00	171.60	732,157
2025-02-05	169.10	173.00	169.10	171.50	759,876
2025-02-04	166.00	172.00	166.00	170.70	555,319
2025-02-03	170.00	170.30	165.10	169.20	526,353
2025-01-31	163.80	170.40	163.80	170.00	1,613,222
2025-01-30	167.60	168.30	164.60	167.50	573,420
2025-01-29	171.00	171.00	163.60	164.80	587,552
2025-01-28	159.00	169.60	159.00	169.60	1,507,064
2025-01-27	161.60	164.60	161.40	162.60	1,556,724
2025-01-24	157.20	163.30	157.20	162.20	674,546
2025-01-23	161.00	161.30	157.40	160.90	1,231,998
2025-01-22	156.80	161.30	155.60	160.40	794,114
2025-01-21	157.70	161.10	156.90	161.10	658,297
2025-01-20	152.20	159.20	152.20	157.50	4,588,762
2025-01-17	155.20	155.80	152.10	153.80	1,018,189
2025-01-16	155.10	156.30	150.50	154.20	984,794
2025-01-15	149.00	157.30	149.00	156.50	744,886
2025-01-14	148.30	149.80	146.90	146.90	1,481,489
2025-01-13	147.60	149.40	146.50	147.90	1,063,391
2025-01-10	146.60	149.30	146.30	147.60	785,070
2025-01-09	142.60	149.90	140.70	147.40	3,310,029
2025-01-08	152.10	152.70	143.90	143.90	3,245,804
2025-01-07	160.20	160.70	155.80	155.80	527,403
2025-01-06	165.10	165.10	161.40	161.70	559,777
2025-01-03	165.50	167.30	163.50	163.70	382,409
2025-01-02	161.70	163.80	160.50	163.80	1,010,462
2025-01-01	159.90	159.90	159.90	159.90	0
2024-12-31	156.00	160.20	156.00	159.90	126,943
2024-12-30	159.10	159.30	156.10	157.30	472,159
2024-12-27	159.90	160.30	156.90	159.10	376,113
2024-12-26	158.40	158.40	158.40	158.40	0
2024-12-25	158.40	158.40	158.40	158.40	0
2024-12-24	156.20	158.40	155.60	158.40	215,372
2024-12-23	159.30	159.30	155.00	156.10	449,902
2024-12-20	157.10	158.00	155.50	156.80	1,752,405
2024-12-19	158.30	160.00	157.60	158.40	2,960,328
2024-12-18	160.30	162.30	160.30	161.00	508,630
2024-12-17	161.40	161.70	159.00	160.20	1,806,353
2024-12-16	160.90	162.00	158.50	161.40	1,548,752
2024-12-13	164.20	166.70	161.10	161.10	2,519,586
2024-12-12	168.20	168.20	164.30	164.30	1,542,476
2024-12-11	166.90	168.30	165.00	165.00	961,736
2024-12-10	172.00	172.00	164.90	166.80	1,343,458
2024-12-09	173.10	176.10	170.10	171.80	940,231
2024-12-06	174.30	175.30	171.70	172.00	460,337
2024-12-05	176.80	176.80	172.00	173.60	345,840
2024-12-04	177.70	177.70	172.40	174.50	714,653
2024-12-03	175.00	175.00	172.80	173.10	244,497
2024-12-02	178.10	178.10	171.80	173.60	312,589
2024-11-29	175.20	177.30	173.90	175.00	322,405
2024-11-28	179.00	179.00	175.40	175.90	232,039
2024-11-27	173.00	176.00	173.00	174.80	327,845
2024-11-26	174.40	174.40	171.50	173.10	560,538
2024-11-25	166.20	174.80	166.20	173.50	1,285,901
2024-11-22	166.00	171.10	166.00	171.10	625,875
2024-11-21	166.70	168.10	165.60	168.00	1,165,651
2024-11-20	164.00	168.30	164.00	166.00	2,315,798
2024-11-19	173.60	173.60	164.50	167.40	1,174,029
2024-11-18	170.30	171.00	168.20	169.70	599,729
2024-11-15	170.00	171.70	170.00	170.50	594,033
2024-11-14	171.40	172.30	170.30	171.50	1,619,246
2024-11-13	173.40	175.20	171.40	171.40	670,835
2024-11-12	180.60	185.10	174.50	174.50	771,619
2024-11-11	179.30	183.40	179.10	180.60	4,661,478
2024-11-08	178.50	181.00	177.00	178.50	1,308,977
2024-11-07	197.30	197.60	178.80	178.80	2,309,462
2024-11-06	219.00	219.00	199.50	199.50	2,466,280
2024-11-05	214.60	216.00	212.00	215.80	966,506
2024-11-04	214.00	217.40	214.00	215.40	1,065,232
2024-11-01	211.60	215.40	211.20	214.00	749,457
2024-10-31	218.80	218.80	210.80	210.80	1,083,754
2024-10-30	209.80	216.60	208.60	216.60	4,141,900
2024-10-29	214.60	214.80	208.80	210.80	673,110
2024-10-28	214.80	215.40	213.20	214.00	863,038
2024-10-25	213.60	214.20	210.80	213.80	776,794
2024-10-24	214.20	216.40	212.80	214.00	782,348
2024-10-23	211.00	216.80	211.00	214.00	597,807
2024-10-22	214.80	216.20	213.20	216.00	584,415
2024-10-21	215.20	218.00	213.20	213.80	1,356,561
2024-10-18	216.00	217.60	213.60	215.20	756,434
2024-10-17	215.20	218.80	215.20	216.00	1,956,785
2024-10-16	213.60	218.60	212.20	218.40	1,607,745
2024-10-15	206.20	213.40	205.00	211.40	1,147,721
2024-10-14	220.00	220.00	201.60	207.40	1,590,392
2024-10-11	194.10	198.30	194.10	194.60	1,254,656
2024-10-10	203.00	203.00	197.30	197.50	688,960
2024-10-09	199.70	200.20	197.80	200.00	544,799
2024-10-08	197.30	199.60	196.00	196.80	820,697
2024-10-07	206.80	206.80	199.80	201.60	884,898
2024-10-04	200.40	203.00	200.40	200.80	669,884
2024-10-03	205.20	205.20	200.40	200.40	589,012
2024-10-02	202.60	203.60	200.80	203.60	919,960
2024-10-01	201.40	206.20	201.40	203.20	726,478
2024-09-30	209.00	209.00	204.60	205.00	922,748
2024-09-27	202.00	207.80	202.00	207.80	858,400
2024-09-26	203.60	208.20	202.40	206.20	947,182
2024-09-25	195.60	205.20	195.60	202.20	3,997,091
2024-09-24	197.30	202.00	194.80	199.10	862,960
2024-09-23	195.10	199.00	192.90	196.20	1,531,585
2024-09-20	197.60	200.20	196.90	199.30	2,802,884
2024-09-19	194.40	199.00	192.90	198.70	870,985
2024-09-18	191.00	191.90	190.00	191.60	840,504
2024-09-17	191.40	193.10	190.60	191.00	851,084
2024-09-16	181.50	193.40	181.50	190.20	1,158,394
2024-09-13	180.00	185.90	180.00	185.80	1,022,265
2024-09-12	174.30	179.80	174.30	179.30	645,099
2024-09-11	177.20	181.00	173.40	174.50	638,932
2024-09-10	173.20	177.90	173.20	176.50	709,293
2024-09-09	175.00	176.40	171.90	175.40	1,876,744
2024-09-06	176.70	177.20	174.00	174.80	2,559,779
2024-09-05	169.60	186.00	169.60	174.50	1,368,291
2024-09-04	170.50	174.50	170.50	172.90	537,009
2024-09-03	170.40	173.30	170.40	172.90	344,367
2024-09-02	170.60	176.00	170.60	173.60	514,108
2024-08-30	173.00	176.40	173.00	174.80	560,299
2024-08-29	179.10	179.10	172.80	173.60	310,243
2024-08-28	170.80	175.20	170.80	175.20	471,042
2024-08-27	175.60	178.40	173.80	173.80	369,234
2024-08-26	176.30	176.30	176.30	176.30	0
2024-08-23	171.30	176.80	171.30	176.30	319,922
2024-08-22	171.60	178.20	171.60	174.40	553,263
2024-08-21	167.50	177.30	167.50	177.30	845,221
2024-08-20	171.00	171.70	169.20	171.70	498,977
2024-08-19	165.70	171.50	165.70	171.00	591,155
2024-08-16	170.10	173.10	168.30	168.30	549,559
2024-08-15	167.70	174.90	167.70	172.20	559,202
2024-08-14	170.90	170.90	166.90	168.20	2,165,465
2024-08-13	164.20	167.50	164.20	167.40	1,359,584
2024-08-12	168.10	168.10	166.30	166.90	624,624
2024-08-09	165.90	165.90	163.40	164.50	461,039
2024-08-08	165.10	165.10	161.30	164.10	626,100
2024-08-07	166.80	166.80	163.00	165.10	843,794
2024-08-06	166.50	168.90	161.40	164.80	602,839
2024-08-05	162.00	164.60	159.30	164.10	877,760
2024-08-02	167.90	167.90	164.10	165.30	775,104
2024-08-01	172.10	173.00	168.60	168.80	777,654
2024-07-31	175.70	176.40	172.20	172.20	1,033,049
2024-07-30	167.90	173.60	167.90	172.10	1,660,667
2024-07-29	173.80	174.20	168.60	170.00	847,038
2024-07-26	172.70	174.30	169.60	173.70	1,251,006
2024-07-25	168.00	170.00	165.90	170.00	671,443
2024-07-24	166.60	169.20	166.60	168.50	783,346
2024-07-23	166.80	170.30	166.00	169.80	953,787
2024-07-22	175.00	175.00	166.70	166.70	1,199,306
2024-07-19	176.30	176.30	170.10	170.10	414,853
2024-07-18	179.00	179.00	174.30	177.80	789,156
2024-07-17	176.50	177.30	174.20	176.00	559,819
2024-07-16	178.40	178.40	171.10	175.90	470,801
2024-07-15	180.10	183.60	172.30	175.40	585,529
2024-07-12	174.00	180.80	172.90	180.00	1,031,226
2024-07-11	172.00	181.30	172.00	180.10	603,304
2024-07-10	170.10	175.90	170.10	174.90	519,767
2024-07-09	173.10	175.00	171.20	172.30	1,306,831
2024-07-08	175.40	178.60	172.70	174.40	686,778
2024-07-05	171.40	177.40	171.40	176.80	1,024,061
2024-07-04	172.80	176.20	172.40	173.00	892,936
2024-07-03	170.90	173.90	169.80	173.90	515,568
2024-07-02	169.00	171.40	169.00	170.00	608,281
2024-07-01	170.00	173.10	169.90	171.20	643,858
2024-06-28	170.00	173.70	169.00	170.10	844,316
2024-06-27	171.00	173.80	170.30	172.50	367,626
2024-06-26	177.00	177.00	172.90	172.90	788,610
2024-06-25	173.60	178.10	173.60	175.40	1,833,599
2024-06-24	171.80	179.40	171.80	178.40	509,450
2024-06-21	174.40	178.00	174.40	176.20	2,760,239
2024-06-20	178.90	178.90	175.80	177.40	444,291
2024-06-19	178.30	180.30	176.10	176.70	694,006
2024-06-18	179.20	181.20	175.40	179.60	659,501
2024-06-17	173.00	176.30	172.00	174.30	407,354
2024-06-14	173.60	173.60	171.00	171.90	687,505
2024-06-13	180.80	180.80	173.00	173.80	707,918
2024-06-12	182.00	183.20	179.30	180.30	1,168,152
2024-06-11	184.90	184.90	180.10	180.10	416,905
2024-06-10	184.20	186.30	183.90	184.10	496,330
2024-06-07	188.10	188.10	185.40	186.60	540,884
2024-06-06	191.20	192.40	187.50	188.00	494,056
2024-06-05	194.30	195.20	186.20	189.60	1,109,512
2024-06-04	195.50	197.00	193.90	194.30	531,488
2024-06-03	196.90	199.00	196.20	198.30	362,073
2024-05-31	199.70	199.70	193.60	195.00	1,129,580
2024-05-30	199.40	200.00	195.30	195.30	1,021,727
2024-05-29	203.40	203.40	197.40	198.40	474,707
2024-05-28	204.40	205.80	198.10	198.30	560,750
2024-05-27	205.40	205.40	205.40	205.40	0
2024-05-24	199.30	205.60	199.30	205.40	785,596
2024-05-23	204.20	204.20	199.80	200.80	1,269,566
2024-05-22	199.50	200.40	198.70	200.00	905,300
2024-05-21	198.80	200.80	198.30	199.70	470,661
2024-05-20	201.00	201.80	199.40	200.00	210,293
2024-05-17	203.60	203.60	197.80	200.20	1,571,352
2024-05-16	199.50	200.80	197.40	199.70	1,312,589
2024-05-15	203.20	203.20	198.00	200.20	294,502
2024-05-14	196.20	199.50	195.80	199.20	503,403
2024-05-13	198.00	199.60	196.50	196.60	572,905
2024-05-10	196.30	199.50	196.30	199.20	655,376
2024-05-09	198.70	198.70	195.80	196.30	412,439
2024-05-08	195.60	196.00	193.70	195.40	596,869
2024-05-07	188.50	196.40	188.50	194.80	696,809
2024-05-06	192.50	192.50	192.50	192.50	0
2024-05-03	190.20	194.10	190.20	192.50	525,078
2024-05-02	190.00	192.90	189.50	190.20	950,479
2024-05-01	188.60	194.20	188.60	190.80	406,262
2024-04-30	190.10	193.50	189.10	193.40	714,751
2024-04-29	186.30	190.80	182.60	190.70	446,615
2024-04-26	182.80	187.60	182.80	186.10	399,000
2024-04-25	182.50	185.40	182.50	182.90	493,549
2024-04-24	186.50	187.20	182.10	183.40	686,514
2024-04-23	185.30	188.10	184.70	186.80	459,174
2024-04-22	185.00	185.90	181.60	183.00	438,734
2024-04-19	182.00	185.00	178.90	184.80	912,652
2024-04-18	178.40	182.30	178.00	180.40	492,370
2024-04-17	169.10	181.50	169.10	178.20	960,912
2024-04-16	178.20	181.70	177.30	179.70	712,123
2024-04-15	184.50	187.30	180.40	181.80	1,444,576
2024-04-12	193.10	193.10	187.90	187.90	1,133,577
2024-04-11	188.10	194.70	188.10	191.50	745,896
2024-04-10	197.10	197.10	190.60	191.50	894,207
2024-04-09	190.00	193.90	188.20	193.00	607,392
2024-04-08	188.80	192.10	188.00	190.60	1,259,904
2024-04-05	198.00	198.80	188.60	189.30	1,366,862
2024-04-04	195.00	200.20	195.00	198.30	633,078
2024-04-03	195.80	198.00	194.90	197.00	619,971
2024-04-02	200.80	200.80	194.00	196.00	707,996
2024-04-01	195.70	195.70	195.70	195.70	0
2024-03-29	195.70	195.70	195.70	195.70	0
2024-03-28	195.20	200.20	193.80	195.70	2,139,906
2024-03-27	199.50	200.00	195.00	195.00	1,760,088
2024-03-26	199.50	205.20	198.60	200.80	624,395
2024-03-25	199.60	201.40	197.00	200.60	948,224
2024-03-22	204.20	204.60	199.90	200.60	464,684
2024-03-21	199.40	203.00	199.40	201.60	746,548
2024-03-20	200.60	201.60	198.50	199.40	479,129
2024-03-19	198.40	202.20	196.90	199.30	705,210
2024-03-18	192.10	198.40	192.10	198.40	855,562
2024-03-15	199.80	199.80	193.70	195.50	3,287,196
2024-03-14	203.40	203.40	194.20	196.30	866,730
2024-03-13	201.40	202.80	197.70	198.60	1,076,209
2024-03-12	204.40	205.20	201.40	201.40	924,190
2024-03-11	206.40	206.40	203.00	203.60	491,414
2024-03-08	205.20	211.40	205.20	206.80	612,932
2024-03-07	210.20	212.40	208.80	210.00	479,737
2024-03-06	209.80	211.00	203.80	210.80	1,014,254
2024-03-05	200.00	206.40	200.00	206.00	404,230
2024-03-04	204.80	206.00	201.80	201.80	638,138
2024-03-01	203.40	208.00	203.40	204.60	1,412,255
2024-02-29	206.20	209.20	205.80	207.20	868,484
2024-02-28	206.60	211.60	206.00	210.00	461,642
2024-02-27	207.00	213.40	207.00	211.60	699,778
2024-02-26	216.00	216.00	209.60	209.60	561,724
2024-02-23	225.00	225.00	214.20	215.40	434,399
2024-02-22	218.40	223.40	218.20	220.40	274,334
2024-02-21	219.00	219.60	214.80	218.60	2,343,346
2024-02-20	218.00	222.00	218.00	218.40	397,663
2024-02-19	225.80	225.80	217.20	222.40	367,268
2024-02-16	220.00	221.80	218.00	221.00	1,027,096
2024-02-15	223.80	223.80	216.00	218.60	397,489
2024-02-14	210.00	221.00	210.00	216.60	469,839
2024-02-13	219.00	220.80	211.80	214.80	548,465
2024-02-12	225.80	230.80	218.60	222.20	946,638
2024-02-09	232.20	233.80	227.80	229.60	621,280
2024-02-08	215.60	232.40	213.60	232.40	1,218,560
2024-02-07	212.00	213.40	202.80	211.40	425,832
2024-02-06	213.00	213.00	206.40	210.60	1,468,825
2024-02-05	209.40	213.60	209.00	209.80	384,011
2024-02-02	213.60	213.60	208.60	209.40	199,700
2024-02-01	215.00	215.00	208.40	209.40	377,195
2024-01-31	217.80	217.80	210.60	212.20	2,092,627
2024-01-30	216.00	216.00	210.40	213.00	323,284
2024-01-29	219.80	219.80	210.20	211.20	485,301
2024-01-26	213.80	216.00	210.60	215.80	505,386
2024-01-25	218.40	218.40	210.20	213.20	474,381
2024-01-24	218.20	218.20	212.20	213.80	296,387
2024-01-23	218.20	218.20	212.60	213.00	991,554
2024-01-22	220.60	220.60	215.80	218.20	217,459
2024-01-19	222.20	223.40	214.20	215.20	486,527
2024-01-18	225.00	225.20	221.60	222.00	834,306
2024-01-17	226.40	226.40	219.00	223.60	670,653
2024-01-16	224.00	225.60	219.80	224.80	415,968
2024-01-15	222.40	225.20	218.00	222.60	772,293
2024-01-12	220.00	224.20	218.20	223.80	475,164
2024-01-11	219.80	219.80	215.00	215.60	720,103
2024-01-10	210.00	216.00	210.00	216.00	810,832
2024-01-09	219.60	219.60	212.80	213.60	2,211,878
2024-01-08	207.60	212.40	207.40	212.40	411,969
2024-01-05	210.00	211.00	205.20	209.20	602,796
2024-01-04	208.00	213.80	205.60	213.00	1,416,218
2024-01-03	220.00	222.20	206.80	208.20	2,924,656
2024-01-02	218.00	227.20	218.00	225.00	898,627
2024-01-01	222.80	222.80	222.80	222.80	0
2023-12-29	223.00	223.60	221.20	222.80	168,561
2023-12-28	222.00	224.40	221.20	223.20	1,579,472
2023-12-27	215.00	223.00	215.00	222.60	1,810,042
2023-12-26	219.20	219.20	219.20	219.20	0
2023-12-25	219.20	219.20	219.20	219.20	0
2023-12-22	216.40	219.20	216.20	219.20	1,516,843
2023-12-21	219.60	220.00	217.40	217.60	417,791
2023-12-20	216.60	220.60	214.00	220.60	2,151,951
2023-12-19	215.00	215.80	211.80	214.40	325,165
2023-12-18	211.80	213.80	209.40	211.80	537,525
2023-12-15	214.80	214.80	210.00	212.80	2,753,437
2023-12-14	201.20	211.00	201.00	211.00	2,186,893
2023-12-13	194.00	197.20	194.00	196.70	902,936
2023-12-12	196.10	197.00	193.70	195.50	694,657
2023-12-11	196.10	198.90	194.90	197.00	1,431,712
2023-12-08	196.00	199.00	195.00	196.60	785,791
2023-12-07	195.00	197.30	194.10	195.90	741,018
2023-12-06	191.80	198.30	188.20	197.10	1,762,896
2023-12-05	179.00	188.20	179.00	188.00	906,786
2023-12-04	175.20	185.30	175.20	183.00	926,360
2023-12-01	178.60	180.20	178.20	178.90	324,548
2023-11-30	178.00	179.20	176.00	177.20	1,412,430
2023-11-29	173.10	179.50	173.10	178.10	746,619
2023-11-28	177.40	177.40	170.00	174.60	629,217
2023-11-27	174.00	175.10	171.90	172.20	440,140
2023-11-24	173.60	175.80	173.10	173.50	391,494
2023-11-23	171.90	174.90	171.90	173.90	327,797
2023-11-22	176.10	177.40	172.60	175.50	580,464
2023-11-21	180.00	180.00	172.90	173.60	404,981
2023-11-20	179.00	179.40	176.10	178.30	463,040
2023-11-17	172.00	178.80	172.00	178.10	434,312
2023-11-16	176.70	178.40	172.90	173.10	396,976
2023-11-15	179.70	186.70	178.50	178.50	1,118,598
2023-11-14	168.30	178.90	168.10	178.90	656,672
2023-11-13	170.90	170.90	166.10	169.10	330,211
2023-11-10	169.50	170.90	167.50	168.40	403,833
2023-11-09	169.60	172.00	168.70	170.70	386,537
2023-11-08	169.80	169.80	166.30	167.70	1,240,682
2023-11-07	167.00	167.80	164.90	166.80	646,702
2023-11-06	178.00	178.30	166.40	166.40	1,152,357
2023-11-03	171.40	177.40	170.30	177.20	1,547,995
2023-11-02	158.00	168.10	157.90	168.10	1,638,940
2023-11-01	174.00	174.00	168.90	169.90	1,092,210
2023-10-31	175.50	175.50	169.50	169.50	563,365
2023-10-30	169.90	173.30	168.50	167.70	575,195
2023-10-27	163.20	168.00	163.20	167.70	838,354
2023-10-26	170.00	170.00	165.00	166.50	1,599,323
2023-10-25	166.00	168.50	162.90	166.30	1,245,837
2023-10-24	170.00	170.00	166.30	166.80	616,432
2023-10-23	166.00	168.20	164.90	167.50	454,157
2023-10-20	169.00	170.00	166.40	167.00	744,147
2023-10-19	168.00	171.60	168.00	168.60	680,744
2023-10-18	170.10	172.40	169.00	169.70	1,202,697
2023-10-17	172.30	174.80	170.50	171.60	757,399
2023-10-16	170.00	174.20	169.30	174.20	589,575
2023-10-13	184.00	184.20	170.00	170.20	1,914,139
2023-10-12	185.40	188.60	184.00	184.60	873,279
2023-10-11	185.40	190.30	185.40	187.20	1,438,345
2023-10-10	180.00	187.50	180.00	187.00	523,646
2023-10-09	186.20	186.30	180.20	182.90	1,198,706
2023-10-06	185.00	188.10	185.00	186.20	2,342,275
2023-10-05	187.80	188.00	186.00	186.40	342,733
2023-10-04	184.20	188.80	184.20	185.60	442,316
2023-10-03	184.00	189.40	184.00	187.90	680,206
2023-10-02	187.60	189.70	186.80	188.40	987,359
2023-09-29	186.00	189.70	186.00	187.80	672,049
2023-09-28	188.00	188.00	184.20	186.90	802,817
2023-09-27	191.20	191.20	185.90	186.00	639,526
2023-09-26	190.00	193.10	190.00	190.60	475,346
2023-09-25	193.00	193.30	191.20	193.30	513,211
2023-09-22	194.00	197.50	194.00	194.60	833,757
2023-09-21	197.00	197.70	191.60	194.50	495,596
2023-09-20	196.00	198.20	193.60	194.00	547,054
2023-09-19	190.70	194.70	189.60	194.20	728,039
2023-09-18	192.50	194.30	192.00	192.00	396,617
2023-09-15	192.40	195.90	191.90	192.50	3,111,893
2023-09-14	186.80	194.60	186.80	194.60	1,050,637
2023-09-13	191.00	192.10	190.10	191.40	816,442
2023-09-12	190.60	191.20	188.90	191.20	861,958
2023-09-11	184.40	192.00	184.40	189.50	382,034
2023-09-08	191.40	193.00	187.50	188.50	745,277
2023-09-07	192.10	194.50	188.20	192.00	1,106,583
2023-09-06	185.60	200.80	184.00	194.70	1,122,379
2023-09-05	189.10	193.00	188.90	192.30	428,524
2023-09-04	194.50	194.50	187.70	190.80	690,911
2023-09-01	194.80	198.20	194.00	194.10	378,134
2023-08-31	197.60	201.60	194.00	194.00	840,419
2023-08-30	192.40	199.00	192.40	197.00	447,898
2023-08-29	192.00	198.00	190.80	196.90	522,822
2023-08-28	190.90	190.90	190.90	190.90	0
2023-08-25	194.30	194.30	190.30	190.90	282,312
2023-08-24	194.60	195.40	191.30	192.00	364,810
2023-08-23	194.00	194.70	192.10	192.60	279,972
2023-08-22	189.00	192.80	189.00	191.70	279,181
2023-08-21	190.80	191.70	189.40	189.50	384,194
2023-08-18	190.20	191.80	188.90	190.50	488,857
2023-08-17	192.00	195.30	190.90	191.00	376,930
2023-08-16	193.90	195.50	193.20	193.90	340,596
2023-08-15	196.70	197.90	193.00	194.20	231,211
2023-08-14	205.40	205.40	197.30	197.50	598,452
2023-08-11	203.80	204.60	199.30	199.30	371,785
2023-08-10	199.50	204.80	199.20	203.60	703,276
2023-08-09	202.60	202.60	196.80	198.10	509,285
2023-08-08	203.20	203.20	197.10	197.10	554,224
2023-08-07	203.60	203.60	198.00	199.00	380,877
2023-08-04	203.40	203.40	198.00	200.20	2,965,458
2023-08-03	196.50	200.40	196.00	199.00	422,617
2023-08-02	203.40	203.40	196.00	196.90	888,625
2023-08-01	206.80	206.80	202.80	203.40	356,645
2023-07-31	210.40	210.80	206.40	206.40	1,001,250
2023-07-28	205.80	207.80	204.60	207.20	643,072
2023-07-27	206.80	208.20	205.00	207.40	638,824
2023-07-26	206.60	206.60	203.40	206.60	568,973
2023-07-25	202.40	204.80	201.00	202.00	868,984
2023-07-24	202.60	206.80	202.60	203.00	437,504
2023-07-21	212.60	212.60	206.20	206.20	559,480
2023-07-20	205.80	213.60	205.80	209.00	536,095
2023-07-19	207.20	219.00	205.80	212.00	2,080,231
2023-07-18	199.00	203.20	198.60	203.20	1,159,206
2023-07-17	200.20	201.20	196.30	200.20	979,018
2023-07-14	207.80	207.80	198.80	198.80	3,637,380
2023-07-13	220.00	220.00	216.40	216.80	408,498
2023-07-12	209.80	220.00	208.60	218.60	743,022
2023-07-11	216.20	216.20	209.80	210.80	591,679
2023-07-10	204.40	212.40	204.40	211.60	950,366
2023-07-07	201.80	209.80	201.80	207.40	538,582
2023-07-06	208.40	209.60	207.80	207.80	2,293,798
2023-07-05	209.60	213.20	208.00	211.00	1,449,905
2023-07-04	209.40	213.60	209.40	211.60	448,975
2023-07-03	208.00	213.00	208.00	212.80	483,483
2023-06-30	203.00	209.00	203.00	208.00	414,026
2023-06-29	206.00	210.60	205.40	205.40	855,782
2023-06-28	195.90	211.60	195.90	209.20	1,343,709
2023-06-27	200.00	201.80	197.30	201.80	953,510
2023-06-26	188.30	199.00	188.30	199.00	1,429,483
2023-06-23	194.70	196.80	192.60	194.40	1,216,629
2023-06-22	198.80	201.60	193.60	194.80	1,096,793
2023-06-21	209.00	209.00	198.80	199.70	1,440,695
2023-06-20	207.60	209.00	199.80	204.00	1,800,587
2023-06-19	221.80	221.80	209.20	209.20	1,637,942
2023-06-16	225.60	226.60	216.00	216.00	1,861,312
2023-06-15	229.40	230.60	224.40	224.40	570,854
2023-06-14	225.00	229.20	225.00	227.80	973,019
2023-06-13	226.00	229.20	225.80	227.80	728,433
2023-06-12	234.40	234.40	228.80	229.20	277,278
2023-06-09	224.20	229.40	224.20	228.60	495,555
2023-06-08	236.40	236.40	228.80	229.60	382,365
2023-06-07	239.80	239.80	230.00	230.00	363,434
2023-06-06	228.20	234.60	228.20	233.80	242,799
2023-06-05	235.80	235.80	230.40	231.20	412,832
2023-06-02	233.20	233.80	229.40	231.00	1,786,294
2023-06-01	226.00	228.80	225.60	228.00	276,138
2023-05-31	233.00	233.00	224.00	224.60	1,256,033
2023-05-30	228.20	230.40	225.20	227.40	398,320
2023-05-29	228.00	228.00	228.00	228.00	0
2023-05-26	224.20	229.20	224.20	228.00	357,538
2023-05-25	231.80	233.20	224.20	226.80	870,395
2023-05-24	235.40	235.60	231.80	232.60	891,322
2023-05-23	239.00	240.40	236.00	236.60	671,672
2023-05-22	235.80	241.00	235.40	238.60	828,691
2023-05-19	238.80	238.80	232.20	234.00	989,887
2023-05-18	234.00	234.60	231.80	233.00	1,648,574
2023-05-17	236.00	236.00	229.60	232.40	483,717
2023-05-16	231.20	237.20	231.20	233.80	844,636
2023-05-15	237.00	238.00	233.40	234.40	540,135
2023-05-12	239.40	239.40	236.40	236.80	463,325
2023-05-11	233.00	237.00	231.40	235.80	311,297
2023-05-10	237.20	240.20	236.00	237.60	563,917
2023-05-09	245.00	245.80	237.20	238.00	1,230,465
2023-05-08	243.80	243.80	243.80	243.80	0
2023-05-05	246.60	246.60	240.60	243.80	467,117
2023-05-04	245.60	245.60	237.20	239.20	822,088
2023-05-03	249.60	249.60	239.20	239.60	744,731
2023-05-02	242.00	245.40	242.00	244.00	947,241
2023-05-01	243.20	243.20	243.20	243.20	0
2023-04-28	243.80	243.80	239.20	243.20	501,399
2023-04-27	232.80	240.40	232.80	239.00	741,580
2023-04-26	239.60	239.60	235.60	238.80	316,428
2023-04-25	235.60	242.00	234.80	240.20	686,267
2023-04-24	233.60	240.40	233.60	238.00	609,765
2023-04-21	240.00	240.00	236.20	239.80	594,889
2023-04-20	236.40	243.20	236.40	239.20	830,766
2023-04-19	238.20	243.20	238.20	242.40	880,796
2023-04-18	239.80	245.00	239.80	243.60	1,474,391
2023-04-17	249.40	250.60	244.40	247.00	1,282,554
2023-04-14	249.60	255.20	246.80	249.00	941,159
2023-04-13	250.80	250.80	243.80	248.60	924,804
2023-04-12	240.40	246.20	239.20	246.20	1,017,385
2023-04-11	245.60	245.60	237.80	240.00	582,752
2023-04-10	239.60	239.60	239.60	239.60	0
2023-04-07	239.60	239.60	239.60	239.60	0
2023-04-06	234.40	240.20	234.40	239.60	400,598
2023-04-05	236.80	240.80	233.60	235.40	1,066,557
2023-04-04	239.00	241.20	238.40	238.60	504,390
2023-04-03	239.00	240.40	237.00	237.60	479,187
2023-03-31	239.20	240.80	237.40	238.60	1,001,601
2023-03-30	239.40	240.40	237.60	239.20	606,449
2023-03-29	231.60	234.60	231.00	234.40	970,000
2023-03-28	232.60	233.40	229.40	231.40	945,251
2023-03-27	236.80	237.20	231.20	232.00	1,510,222
2023-03-24	237.80	239.60	234.00	235.00	1,752,061
2023-03-23	244.20	244.80	239.20	240.40	5,242,539
2023-03-22	241.60	247.20	241.60	243.80	601,004
2023-03-21	238.20	248.00	237.20	246.20	898,358
2023-03-20	225.00	238.00	220.60	235.20	1,156,953
2023-03-17	235.00	239.80	229.00	231.20	6,271,162
2023-03-16	238.80	241.00	235.00	239.40	795,107
2023-03-15	243.60	243.60	230.20	233.80	1,705,437
2023-03-14	241.40	244.20	232.60	243.80	1,007,300
2023-03-13	249.00	251.60	231.80	235.80	1,318,451
2023-03-10	254.60	255.40	248.60	250.60	1,265,074
2023-03-09	258.60	259.40	254.40	258.00	1,019,607
2023-03-08	262.40	264.20	258.60	258.60	1,698,047
2023-03-07	266.40	269.80	261.60	262.80	2,078,251
2023-03-06	264.60	269.00	263.60	267.40	871,333
2023-03-03	259.40	264.40	259.40	263.00	991,349
2023-03-02	263.00	263.40	259.00	260.00	918,281
2023-03-01	266.60	272.80	266.60	268.00	964,828
2023-02-28	264.80	271.40	263.60	269.60	1,801,749
2023-02-27	258.80	265.00	258.80	264.20	2,648,175
2023-02-24	253.60	262.80	253.60	260.40	927,300
2023-02-23	255.80	261.60	255.60	259.80	1,268,635
2023-02-22	260.00	260.80	252.60	257.60	1,376,407
2023-02-21	266.40	266.60	261.00	262.00	2,978,720
2023-02-20	266.00	269.20	266.00	268.20	1,070,962
2023-02-17	269.80	271.20	264.20	266.20	1,462,455
2023-02-16	281.60	283.00	271.00	273.20	837,693
2023-02-15	276.60	280.40	274.20	280.40	782,277
2023-02-14	280.20	281.60	275.00	276.80	850,393
2023-02-13	272.20	281.20	272.20	278.40	2,543,570
2023-02-10	280.00	281.60	270.20	270.20	1,711,478
2023-02-09	281.40	285.20	278.40	281.60	1,331,618
2023-02-08	278.20	280.00	271.20	278.80	1,587,819
2023-02-07	282.60	282.60	272.80	273.00	1,316,368
2023-02-06	282.00	282.80	277.60	280.80	709,308
2023-02-03	284.60	285.80	281.20	285.00	1,224,986
2023-02-02	276.40	286.40	272.20	286.40	1,560,507
2023-02-01	268.60	272.60	266.00	269.00	719,429
2023-01-31	276.20	276.20	265.40	266.20	10,760,436
2023-01-30	268.20	271.60	265.40	270.60	1,249,219
2023-01-27	266.80	271.00	266.60	271.00	871,779
2023-01-26	264.40	272.00	264.40	269.20	1,514,824
2023-01-25	268.60	272.40	262.40	267.80	1,272,475
2023-01-24	274.00	275.60	271.20	271.40	9,152,119
2023-01-23	271.60	274.60	269.40	272.60	1,090,228
2023-01-20	262.00	270.80	259.80	270.00	938,024
2023-01-19	266.40	270.00	264.60	264.60	1,738,116
2023-01-18	265.20	271.00	264.00	267.40	1,156,667
2023-01-17	265.40	268.20	263.00	266.00	1,884,695
2023-01-16	268.60	273.80	263.60	266.00	2,716,680
2023-01-13	263.40	271.60	263.40	271.60	2,351,094
2023-01-12	258.60	265.40	257.00	265.40	1,271,258
2023-01-11	268.80	268.80	258.00	258.00	2,140,004
2023-01-10	268.00	269.00	261.80	263.20	1,242,127
2023-01-09	267.60	270.60	261.80	268.60	1,555,898
2023-01-06	260.20	268.60	260.20	268.60	1,433,084
2023-01-05	253.60	263.40	253.60	262.80	4,466,123
2023-01-04	247.00	256.00	245.20	255.80	1,738,977
2023-01-03	241.60	246.40	240.40	244.00	1,458,197
2023-01-02	239.40	239.40	239.40	239.40	0
2022-12-30	240.00	244.00	238.40	239.40	363,832
2022-12-29	234.20	240.80	233.60	239.60	4,557,553
2022-12-28	230.20	235.00	229.80	233.80	470,208
2022-12-27	230.20	230.20	230.20	230.20	0
2022-12-26	230.20	230.20	230.20	230.20	0
2022-12-23	228.00	232.60	228.00	230.20	176,075
2022-12-22	236.80	240.00	232.00	232.60	627,691
2022-12-21	230.80	239.60	229.60	237.80	5,029,669
2022-12-20	226.40	233.20	226.40	230.80	664,261
2022-12-19	226.00	235.80	223.60	231.00	587,091
2022-12-16	233.00	233.20	224.80	226.80	2,928,323
2022-12-15	232.60	236.40	230.40	235.00	1,539,454
2022-12-14	233.80	235.00	230.00	234.00	3,287,199
2022-12-13	227.60	234.60	222.20	234.60	2,983,206
2022-12-12	221.20	223.00	218.80	223.00	973,420
2022-12-09	219.00	221.60	217.40	219.20	849,923
2022-12-08	216.40	219.20	214.80	218.20	1,201,970
2022-12-07	225.60	225.60	215.80	216.20	1,080,803
2022-12-06	219.00	222.40	217.40	220.00	2,303,367
2022-12-05	230.40	231.00	225.60	225.60	1,114,907
2022-12-02	228.60	232.20	227.60	230.80	956,193
2022-12-01	231.40	232.00	227.00	229.60	1,308,145
2022-11-30	226.40	228.40	222.80	226.00	1,263,746
2022-11-29	227.80	230.00	224.40	224.80	921,420
2022-11-28	229.20	230.00	224.80	226.20	764,918
2022-11-25	228.60	233.60	228.60	232.00	812,693
2022-11-24	235.00	235.80	230.60	234.20	1,070,565
2022-11-23	234.80	234.80	227.00	231.60	1,491,901
2022-11-22	236.80	236.80	228.60	230.40	1,048,343
2022-11-21	238.20	238.20	230.20	231.20	1,430,165
2022-11-18	236.40	240.00	234.00	238.20	1,091,026
2022-11-17	239.60	240.60	234.80	236.60	788,240
2022-11-16	244.80	248.00	237.20	238.00	676,440
2022-11-15	250.00	250.40	242.20	245.60	817,450
2022-11-14	252.80	253.40	245.60	249.40	1,125,121
2022-11-11	230.00	261.80	230.00	249.80	3,233,380
2022-11-10	210.20	229.00	210.20	229.00	2,262,136
2022-11-09	214.00	217.20	212.80	216.20	1,200,842
2022-11-08	206.80	214.20	206.80	214.00	653,984
2022-11-07	204.80	212.40	204.20	209.40	5,636,800
2022-11-04	199.40	206.60	197.50	206.20	1,177,308
2022-11-03	200.60	203.20	194.80	197.90	1,049,276
2022-11-02	216.20	218.60	213.20	213.40	4,077,492
2022-11-01	211.80	217.20	208.80	215.60	1,649,806
2022-10-31	206.40	207.80	200.20	206.40	1,071,600
2022-10-28	204.20	206.40	201.00	204.80	711,066
2022-10-27	202.80	207.00	200.00	207.00	1,023,533
2022-10-26	198.00	203.60	198.00	203.20	1,321,820
2022-10-25	186.10	201.00	186.10	199.80	1,121,160
2022-10-24	187.40	192.70	187.30	190.40	1,144,266
2022-10-21	188.60	188.60	183.80	186.90	980,690
2022-10-20	189.40	189.90	183.00	189.50	841,594
2022-10-19	185.70	190.10	183.50	184.20	1,121,675
2022-10-18	193.80	195.10	187.90	189.10	1,063,204
2022-10-17	183.20	195.10	183.20	191.10	1,351,012
2022-10-14	191.40	193.50	184.60	186.70	1,403,772
2022-10-13	180.40	190.50	177.80	190.50	3,735,772
2022-10-12	188.00	188.00	179.40	180.90	1,597,512
2022-10-11	188.00	190.50	186.30	187.40	965,489
2022-10-10	198.90	198.90	190.40	190.90	784,241
2022-10-07	194.70	196.70	190.60	193.10	728,500
2022-10-06	199.50	201.40	195.90	197.00	874,279
2022-10-05	204.80	207.00	198.40	198.50	698,548
2022-10-04	198.60	210.40	198.60	208.00	811,752
2022-10-03	194.70	201.80	189.90	201.60	1,628,909
2022-09-30	193.90	199.70	193.90	197.10	1,385,733
2022-09-29	207.00	207.00	193.10	195.50	1,235,981
2022-09-28	203.80	209.80	200.80	207.00	706,380
2022-09-27	216.40	216.40	206.80	208.00	756,965
2022-09-26	209.20	212.80	209.00	211.00	809,403
2022-09-23	217.40	217.40	208.60	212.00	522,965
2022-09-22	222.20	222.20	212.80	213.40	1,231,737
2022-09-21	216.20	226.20	216.20	225.20	729,102
2022-09-20	223.60	224.20	214.60	218.40	743,470
2022-09-19	223.80	223.80	223.80	223.80	0
2022-09-16	216.40	226.20	216.40	223.80	1,570,503
2022-09-15	218.60	223.20	217.60	221.40	2,394,621
2022-09-14	219.60	223.40	215.60	215.60	1,508,946
2022-09-13	232.00	234.20	222.40	222.40	1,608,801
2022-09-12	228.40	232.20	226.40	231.20	806,884
2022-09-09	222.00	227.60	221.80	226.60	633,752
2022-09-08	220.00	221.80	216.60	219.60	1,204,319
2022-09-07	211.80	216.60	210.40	214.80	894,739
2022-09-06	213.20	217.40	210.60	213.60	1,171,479
2022-09-05	207.20	216.60	204.60	212.20	1,347,384
2022-09-02	190.00	212.40	190.00	211.80	1,713,749
2022-09-01	202.00	203.60	194.00	194.20	649,770
2022-08-31	206.80	206.80	199.10	203.20	1,693,812
2022-08-30	200.20	207.00	199.20	205.60	891,325
2022-08-29	199.10	199.10	199.10	199.10	0
2022-08-26	207.00	207.00	197.70	199.10	628,353
2022-08-25	203.20	206.40	201.00	201.00	853,047
2022-08-24	199.00	204.40	199.00	202.60	821,202
2022-08-23	206.40	206.40	199.00	204.80	1,248,802
2022-08-22	213.00	213.80	202.20	202.20	1,122,476
2022-08-19	218.40	219.20	213.80	214.20	529,467
2022-08-18	214.40	220.60	214.40	219.20	479,564
2022-08-17	230.00	231.20	218.00	220.00	588,949
2022-08-16	240.00	240.00	229.00	229.00	559,412
2022-08-15	235.60	235.60	231.20	234.60	678,100
2022-08-12	234.60	235.60	231.40	235.60	376,555
2022-08-11	228.60	235.00	228.60	233.60	681,719
2022-08-10	217.60	230.00	216.60	229.20	962,975
2022-08-09	217.40	221.20	217.40	219.60	494,471
2022-08-08	218.80	222.20	218.20	221.40	593,241
2022-08-05	213.00	218.80	213.00	217.40	903,441
2022-08-04	215.80	216.40	213.80	216.40	577,911
2022-08-03	207.60	215.20	207.60	215.00	429,529
2022-08-02	215.80	215.80	212.00	212.80	978,959
2022-08-01	217.80	222.80	216.20	217.00	974,525
2022-07-29	208.00	217.00	205.00	215.80	1,305,526
2022-07-28	205.00	206.20	201.40	204.60	4,732,098
2022-07-27	203.20	205.20	200.00	203.20	505,532
2022-07-26	203.80	205.00	199.00	199.00	555,979
2022-07-25	206.60	208.00	202.40	203.60	661,291
2022-07-22	206.80	210.00	205.80	207.80	649,280
2022-07-21	209.80	209.80	203.60	206.80	1,824,633
2022-07-20	203.00	207.40	203.00	205.40	629,877
2022-07-19	201.80	206.40	201.60	205.60	807,275
2022-07-18	192.20	202.60	192.20	202.00	933,269
2022-07-15	187.80	196.30	186.00	194.50	1,065,289
2022-07-14	200.00	203.60	189.80	192.00	1,782,806
2022-07-13	204.60	206.40	201.60	205.00	1,433,616
2022-07-12	210.40	210.40	199.00	204.60	1,172,677
2022-07-11	206.60	209.20	204.40	205.80	963,340
2022-07-08	210.00	211.60	207.20	211.60	843,081
2022-07-07	207.00	210.20	206.20	208.40	1,608,947
2022-07-06	207.00	218.00	207.00	208.00	1,333,817
2022-07-05	219.40	219.40	211.60	211.60	909,688
2022-07-04	214.20	216.80	208.80	215.00	688,129
2022-07-01	220.00	221.80	210.80	219.00	1,167,948
2022-06-30	219.60	223.00	218.40	221.80	995,903
2022-06-29	222.20	225.40	222.20	223.40	743,645
2022-06-28	226.60	229.00	223.80	227.00	722,889
2022-06-27	227.40	227.80	224.60	225.80	955,709
2022-06-24	216.40	224.40	216.40	224.40	517,164
2022-06-23	214.00	216.60	212.60	215.60	648,820
2022-06-22	211.20	217.60	208.20	216.80	937,010
2022-06-21	207.00	215.80	207.00	213.20	528,094
2022-06-20	207.60	213.40	207.60	210.60	614,069
2022-06-17	210.00	213.80	208.80	211.20	4,431,644
2022-06-16	212.20	213.80	205.40	207.60	1,528,133
2022-06-15	215.80	216.60	212.40	214.20	824,552
2022-06-14	210.00	212.40	207.60	211.00	1,087,591
2022-06-13	214.80	214.80	209.20	210.00	894,843
2022-06-10	225.20	226.00	218.00	218.00	425,663
2022-06-09	229.60	230.00	223.80	225.40	1,196,291
2022-06-08	236.60	237.80	229.80	229.80	1,013,729
2022-06-07	242.00	243.40	236.40	237.00	1,053,400
2022-06-06	243.80	247.40	243.40	243.60	726,849
2022-06-03	241.80	241.80	241.80	241.80	0
2022-06-02	241.80	241.80	241.80	241.80	0
2022-06-01	246.00	247.60	241.80	241.80	1,260,842
2022-05-31	243.80	247.20	242.20	247.20	2,722,244
2022-05-30	244.00	245.80	241.80	245.60	918,586
2022-05-27	234.80	241.00	232.60	241.00	1,044,781
2022-05-26	225.80	234.60	225.80	234.00	410,326
2022-05-25	226.80	230.00	225.60	228.40	951,912
2022-05-24	229.80	230.60	226.60	228.40	965,156
2022-05-23	228.00	230.40	224.80	230.40	1,057,571
2022-05-20	212.80	225.00	212.80	223.00	755,935
2022-05-19	221.60	223.00	216.20	218.00	616,178
2022-05-18	234.00	234.00	223.60	223.60	1,109,329
2022-05-17	226.60	230.80	226.60	230.80	754,337
2022-05-16	226.60	228.60	225.80	226.80	520,668
2022-05-13	224.00	228.60	223.00	228.20	797,553
2022-05-12	218.00	221.60	214.60	221.00	1,912,702
2022-05-11	215.40	220.60	215.00	220.60	1,000,866
2022-05-10	215.40	218.40	215.20	216.00	607,949
2022-05-09	215.00	217.60	214.60	216.40	1,051,228
2022-05-06	217.00	219.20	215.80	217.20	1,077,022
2022-05-05	224.20	228.00	218.80	219.60	1,312,837
2022-05-04	221.00	222.80	218.00	222.20	665,742
2022-05-03	223.00	228.80	221.40	223.00	1,414,071
2022-05-02	222.80	222.80	222.80	222.80	0
2022-04-29	222.20	227.00	221.40	222.80	883,031
2022-04-28	216.80	222.60	216.80	220.60	1,045,703
2022-04-27	221.00	224.00	216.60	218.20	1,192,518
2022-04-26	231.80	231.80	224.00	224.00	1,833,430
2022-04-25	226.60	227.80	221.40	227.60	1,310,970
2022-04-22	235.40	235.60	226.60	228.60	1,627,157
2022-04-21	230.40	240.60	230.40	237.80	645,626
2022-04-20	235.60	239.00	228.80	238.00	1,089,768
2022-04-19	228.60	232.60	225.60	231.80	1,892,938
2022-04-18	228.40	228.40	228.40	228.40	0
2022-04-15	228.40	228.40	228.40	228.40	0
2022-04-14	221.00	228.40	206.20	228.40	3,640,500
2022-04-13	232.60	232.60	223.40	227.20	847,184
2022-04-12	233.00	235.60	230.40	233.00	851,432
2022-04-11	233.60	240.80	232.80	234.40	1,108,210
2022-04-08	235.20	235.20	229.00	235.20	921,146
2022-04-07	230.80	234.20	227.20	229.60	1,115,000
2022-04-06	239.20	239.20	227.80	228.80	1,180,280
2022-04-05	230.20	239.60	230.20	236.00	1,116,767
2022-04-04	234.00	236.80	231.00	236.80	1,302,801
2022-04-01	234.60	236.40	231.80	234.20	1,845,465
2022-03-31	243.20	243.20	232.20	232.60	979,777
2022-03-30	240.00	241.20	237.40	239.60	945,435
2022-03-29	230.00	242.60	230.00	241.00	2,146,015
2022-03-28	240.00	240.00	229.40	235.20	1,019,992
2022-03-25	233.80	236.40	232.20	234.00	592,307
2022-03-24	236.80	237.00	230.80	234.60	1,430,968
2022-03-23	235.40	240.00	229.60	231.20	1,121,905
2022-03-22	233.80	240.20	233.80	238.80	806,621
2022-03-21	248.00	248.00	239.00	239.80	1,050,225
2022-03-18	250.00	250.20	241.40	247.20	12,365,822
2022-03-17	249.80	251.40	247.40	250.60	2,367,830
2022-03-16	233.60	245.40	233.00	245.40	2,664,055
2022-03-15	230.20	235.40	224.80	227.20	2,272,700
2022-03-14	230.00	237.00	225.00	237.00	2,201,736
2022-03-11	222.00	230.40	220.00	225.00	4,866,238
2022-03-10	232.20	232.20	220.80	221.20	2,056,186
2022-03-09	221.00	231.20	221.00	227.00	3,514,163
2022-03-08	228.00	230.00	220.20	221.20	2,295,590
2022-03-07	224.80	227.80	211.20	226.40	1,694,883
2022-03-04	223.00	229.20	221.80	222.60	1,898,138
2022-03-03	242.60	244.20	226.40	228.60	1,427,114
2022-03-02	239.40	249.80	239.40	248.00	1,517,367
2022-03-01	250.80	252.20	240.40	240.80	1,802,402
2022-02-28	251.20	256.00	248.40	252.00	2,140,668
2022-02-25	261.20	261.20	252.00	258.40	1,849,208
2022-02-24	267.00	267.40	253.20	253.20	1,805,543
2022-02-23	266.20	272.40	266.20	269.80	836,761
2022-02-22	263.60	271.20	262.40	268.00	1,233,859
2022-02-21	277.60	277.60	268.60	270.20	800,879
2022-02-18	268.00	273.80	267.80	271.80	1,131,149
2022-02-17	274.00	274.20	268.20	269.20	1,455,317
2022-02-16	278.40	278.40	270.20	273.80	1,196,042
2022-02-15	285.00	285.00	274.80	275.40	1,038,436
2022-02-14	282.00	283.00	276.60	282.60	2,031,749
2022-02-11	275.60	282.60	275.60	282.60	2,120,818
2022-02-10	270.60	283.00	270.60	280.80	931,954
2022-02-09	280.20	280.20	275.80	279.00	616,638
2022-02-08	282.20	282.20	272.60	276.00	403,990
2022-02-07	270.00	276.00	269.80	276.00	655,360
2022-02-04	283.60	283.60	269.60	270.00	1,489,308
2022-02-03	283.60	283.60	275.80	277.80	820,797
2022-02-02	278.60	280.80	275.60	277.80	1,413,476
2022-02-01	281.80	283.60	274.80	276.40	1,042,463
2022-01-31	276.60	281.80	275.40	281.80	6,541,165
2022-01-28	276.60	278.00	272.60	275.40	1,699,340
2022-01-27	277.80	282.80	275.80	276.20	1,545,747
2022-01-26	278.40	282.40	277.20	282.00	848,444
2022-01-25	271.80	278.80	270.80	276.80	1,816,874
2022-01-24	272.20	277.80	268.00	268.60	1,150,922
2022-01-21	285.80	285.80	275.80	277.40	1,114,522
2022-01-20	282.40	287.40	280.80	285.20	698,170
2022-01-19	287.20	289.00	281.80	281.80	2,973,165
2022-01-18	281.20	295.80	281.20	287.00	3,170,560
2022-01-17	291.80	291.80	279.40	286.20	1,591,896
2022-01-14	298.80	300.40	288.80	289.40	2,969,041
2022-01-13	296.60	299.40	288.40	294.80	2,010,810
2022-01-12	299.80	299.80	294.00	297.20	1,121,198
2022-01-11	298.80	301.60	297.00	297.80	1,791,600
2022-01-10	296.00	299.40	293.40	294.80	839,327
2022-01-07	288.20	294.40	287.80	293.60	838,614
2022-01-06	285.80	291.80	285.40	290.00	2,525,400
2022-01-05	296.80	296.80	289.80	289.80	1,197,824
2022-01-04	295.40	298.40	292.60	297.00	2,583,998
2022-01-03	291.00	291.00	291.00	291.00	0
2021-12-31	292.60	294.00	290.40	291.00	180,787
2021-12-30	285.20	292.20	285.20	291.00	505,575
2021-12-29	293.80	296.20	291.60	292.20	1,223,407
2021-12-28	292.80	292.80	292.80	292.80	0
2021-12-27	292.80	292.80	292.80	292.80	0
2021-12-24	292.00	294.20	292.00	292.80	54,897
2021-12-23	294.60	295.80	292.60	294.00	832,791
2021-12-22	287.40	293.00	287.40	292.80	1,388,956
2021-12-21	287.40	292.00	287.40	290.40	908,748
2021-12-20	287.80	289.80	284.80	287.00	1,180,071
2021-12-17	291.60	296.40	291.20	294.60	3,402,375
2021-12-16	292.00	297.00	289.40	292.60	1,526,029
2021-12-15	291.00	292.20	285.80	286.00	1,146,870
2021-12-14	291.40	294.60	289.40	290.60	2,024,664
2021-12-13	282.00	302.60	282.00	290.20	1,674,799
2021-12-10	287.40	289.60	274.00	285.80	2,340,468
2021-12-09	303.40	303.60	293.60	293.60	1,231,928
2021-12-08	294.80	302.00	294.80	300.60	1,084,351
2021-12-07	294.40	298.00	292.80	296.00	858,256
2021-12-06	291.60	292.80	286.80	291.40	537,871
2021-12-03	283.40	295.80	283.40	288.40	4,018,162
2021-12-02	296.60	298.60	287.40	289.00	1,411,768
2021-12-01	296.40	302.80	296.40	299.40	625,714
2021-11-30	295.00	301.60	295.00	299.00	2,391,826
2021-11-29	307.60	307.60	300.80	301.40	1,192,204
2021-11-26	307.80	311.40	299.80	301.00	4,137,477
2021-11-25	310.00	316.40	307.20	314.80	1,580,172
2021-11-24	303.00	310.60	301.80	309.20	2,266,341
2021-11-23	300.00	305.00	300.00	302.00	2,430,514
2021-11-22	302.80	308.60	302.80	306.00	1,910,319
2021-11-19	305.80	305.80	297.60	301.40	1,305,362
2021-11-18	313.60	313.60	300.20	302.80	856,598
2021-11-17	308.00	311.20	304.40	307.40	1,575,357
2021-11-16	313.60	317.60	309.20	311.20	829,235
2021-11-15	328.40	328.40	314.60	315.20	926,697
2021-11-12	316.20	322.80	314.80	321.60	999,849
2021-11-11	314.20	320.40	309.00	318.40	1,775,055
2021-11-10	304.00	313.00	300.00	312.00	2,072,209
2021-11-09	316.80	316.80	303.60	304.20	1,918,257
2021-11-08	316.00	318.80	314.20	317.20	1,695,916
2021-11-05	321.80	327.20	314.40	316.60	1,588,676
2021-11-04	336.00	336.00	317.80	322.40	3,286,286
2021-11-03	346.20	351.80	343.80	344.40	1,925,884
2021-11-02	341.20	348.80	341.20	348.60	1,659,212
2021-11-01	346.80	347.40	339.00	344.80	1,583,079
2021-10-29	341.60	343.00	334.80	337.40	1,699,016
2021-10-28	347.80	347.80	340.60	344.20	1,233,912
2021-10-27	352.80	353.20	342.60	342.80	2,092,587
2021-10-26	336.20	359.40	336.20	355.20	2,709,599
2021-10-25	338.80	338.80	329.40	336.00	1,506,912
2021-10-22	332.20	335.40	328.40	331.80	2,169,387
2021-10-21	322.60	330.80	322.60	325.60	4,638,305
2021-10-20	323.20	326.40	321.80	323.40	2,221,932
2021-10-19	324.60	325.60	321.40	322.20	1,356,668
2021-10-18	326.20	326.40	319.00	322.40	2,341,256
2021-10-15	317.80	327.40	317.80	323.40	4,042,767
2021-10-14	319.80	324.80	316.40	323.40	3,994,130
2021-10-13	317.60	326.40	317.60	323.00	2,674,616
2021-10-12	316.60	321.40	316.60	321.40	2,971,618
2021-10-11	327.20	329.40	321.80	321.80	870,702
2021-10-08	324.00	329.00	324.00	327.80	598,505
2021-10-07	324.60	330.20	324.40	328.00	1,090,149
2021-10-06	325.80	328.60	319.60	322.00	1,165,682
2021-10-05	331.40	333.00	325.80	329.40	2,376,202
2021-10-04	339.80	341.00	332.40	332.40	1,322,471
2021-10-01	338.00	343.00	334.60	340.00	1,083,886
2021-09-30	344.00	348.40	340.60	340.60	1,134,757
2021-09-29	348.60	348.60	340.20	343.40	797,675
2021-09-28	343.00	347.80	341.40	341.40	1,190,266
2021-09-27	352.80	352.80	342.80	345.60	805,003
2021-09-24	346.80	349.20	340.80	345.80	794,551
2021-09-23	357.80	357.80	345.60	347.60	2,072,571
2021-09-22	343.00	356.40	343.00	353.80	1,254,014
2021-09-21	348.80	350.20	339.60	347.20	1,429,450
2021-09-20	373.20	373.20	345.40	347.60	1,971,093
2021-09-17	377.80	377.80	364.00	365.00	2,039,559
2021-09-16	371.00	372.60	365.60	370.20	1,160,268
2021-09-15	371.60	371.60	362.60	365.60	805,475
2021-09-14	371.00	371.00	365.00	368.40	884,794
2021-09-13	369.00	370.00	363.20	368.80	441,577
2021-09-10	369.40	371.80	360.80	362.00	648,905
2021-09-09	370.00	370.60	364.60	368.80	838,896
2021-09-08	373.40	375.40	370.20	372.40	823,255
2021-09-07	378.40	384.20	375.40	376.20	1,015,947
2021-09-06	378.20	386.60	375.60	379.40	1,369,131
2021-09-03	392.00	393.00	371.60	378.80	2,969,437
2021-09-02	378.40	394.80	378.40	394.80	1,481,256
2021-09-01	400.40	405.60	385.20	386.00	1,418,315
2021-08-31	398.40	400.00	395.80	399.20	1,041,225
2021-08-30	396.00	396.00	396.00	396.00	0
2021-08-27	398.40	398.40	393.00	396.00	470,817
2021-08-26	392.80	401.40	392.40	397.80	1,126,297
2021-08-25	383.00	397.80	383.00	395.20	1,001,727
2021-08-24	390.00	390.00	380.20	385.60	745,821
2021-08-23	384.60	384.60	378.00	381.40	677,444
2021-08-20	366.40	375.80	364.40	375.80	964,933
2021-08-19	372.40	375.80	368.00	368.00	913,213
2021-08-18	380.60	382.20	375.80	378.40	743,295
2021-08-17	388.20	388.20	377.40	381.20	618,814
2021-08-16	391.40	391.40	379.20	379.20	864,648
2021-08-13	391.00	396.80	391.00	391.20	554,371
2021-08-12	395.20	399.40	391.80	391.80	816,235
2021-08-11	389.60	396.60	389.60	396.60	757,543
2021-08-10	380.60	393.40	380.60	390.40	1,168,504
2021-08-09	391.20	391.60	387.00	390.80	879,466
2021-08-06	392.00	393.40	377.00	391.00	1,075,427
2021-08-05	393.60	398.00	393.00	395.00	1,646,188
2021-08-04	395.00	395.00	388.40	393.40	665,852
2021-08-03	384.20	388.80	381.20	386.60	524,592
2021-08-02	381.20	390.40	381.20	383.80	563,714
2021-07-30	372.80	381.60	372.80	380.20	1,122,446
2021-07-29	384.80	384.80	380.60	382.40	602,462
2021-07-28	373.60	384.00	373.60	380.60	548,917
2021-07-27	373.40	382.20	373.40	381.00	2,216,101
2021-07-26	389.20	389.20	377.80	381.00	917,222
2021-07-23	379.80	383.00	378.00	381.00	985,432
2021-07-22	387.60	387.60	375.80	377.00	2,830,032
2021-07-21	370.20	380.60	370.00	377.60	976,880
2021-07-20	376.80	376.80	365.40	369.20	1,019,024
2021-07-19	375.00	378.40	367.20	367.20	1,261,704
2021-07-16	385.60	394.80	382.20	382.20	1,756,493
2021-07-15	409.60	409.60	385.60	385.60	2,059,620
2021-07-14	411.60	412.00	401.60	410.00	1,429,968
2021-07-13	399.40	411.40	399.40	409.00	598,156
2021-07-12	393.20	410.60	393.20	408.40	707,065
2021-07-09	409.60	409.60	399.00	402.80	844,124
2021-07-08	402.00	402.00	394.80	400.80	1,355,448
2021-07-07	403.40	403.80	399.20	403.20	619,056
2021-07-06	403.80	404.00	398.40	399.80	609,062
2021-07-05	395.40	403.40	394.00	402.00	1,034,218
2021-07-02	404.80	404.80	392.80	395.00	748,274
2021-07-01	386.80	399.80	385.80	394.40	1,565,252
2021-06-30	377.60	386.20	375.60	385.00	5,181,213
2021-06-29	383.00	390.40	383.00	385.40	846,515
2021-06-28	392.00	392.00	387.20	387.60	590,934
2021-06-25	383.00	392.60	383.00	392.60	557,633
2021-06-24	384.40	393.40	384.40	389.40	802,597
2021-06-23	400.00	400.00	388.20	389.60	709,827
2021-06-22	392.80	396.40	389.80	393.80	757,324
2021-06-21	398.40	401.00	388.00	393.20	1,374,836
2021-06-18	402.40	405.80	399.60	401.60	2,498,748
2021-06-17	403.20	408.60	394.80	401.80	1,361,292
2021-06-16	413.60	415.40	407.80	410.80	1,379,851
2021-06-15	405.00	410.00	402.80	409.60	1,061,575
2021-06-14	409.40	409.60	404.00	404.20	506,453
2021-06-11	396.00	405.80	396.00	405.00	601,635
2021-06-10	398.40	406.00	397.00	398.00	1,202,923
2021-06-09	398.00	399.80	389.60	399.40	2,863,214
2021-06-08	388.20	392.20	387.60	392.20	816,300
2021-06-07	383.00	391.60	383.00	389.00	648,939
2021-06-04	384.60	391.20	384.60	387.80	504,523
2021-06-03	395.40	395.40	389.40	390.00	1,301,993
2021-06-02	404.00	404.00	390.40	394.00	900,218
2021-06-01	392.60	402.20	392.60	399.40	584,216
2021-05-28	398.00	398.60	392.20	396.20	683,102
2021-05-27	404.00	404.00	392.20	392.20	1,099,647
2021-05-26	398.20	404.00	393.40	396.60	1,088,469

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0