Barclays Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-16	442.40	447.55	437.45	437.60	38,534,547
2026-04-15	441.35	443.00	439.15	440.85	48,621,681
2026-04-14	439.00	442.95	434.20	442.95	45,812,705
2026-04-13	435.25	438.70	431.40	435.00	53,327,506
2026-04-10	438.40	442.95	434.50	441.00	66,874,630
2026-04-09	434.45	436.80	429.50	433.45	34,095,195
2026-04-08	440.20	447.00	434.10	436.00	62,989,368
2026-04-07	410.65	415.05	403.30	405.80	46,619,847
2026-04-06	408.75	408.75	408.75	408.75	0
2026-04-03	408.75	408.75	408.75	408.75	0
2026-04-02	400.25	411.65	397.30	408.75	81,417,500
2026-04-01	411.35	412.60	404.75	409.10	97,003,209
2026-03-31	384.15	394.00	384.00	389.45	58,281,948
2026-03-30	378.00	385.80	377.20	384.90	32,851,133
2026-03-27	387.65	387.65	378.10	382.20	120,495,541
2026-03-26	390.50	391.95	381.25	385.45	43,023,284
2026-03-25	390.95	398.35	389.15	394.20	75,106,981
2026-03-24	381.85	385.75	375.65	384.05	102,634,023
2026-03-23	364.65	391.85	361.35	382.25	219,641,639
2026-03-20	390.00	391.25	371.35	373.90	124,505,714
2026-03-19	390.00	391.90	375.50	381.60	95,795,013
2026-03-18	397.95	409.55	396.95	399.05	45,736,115
2026-03-17	389.55	398.50	386.95	393.75	66,800,196
2026-03-16	387.00	393.35	381.60	388.15	85,713,382
2026-03-13	383.50	391.85	379.75	386.25	74,966,327
2026-03-12	408.70	408.90	385.30	389.35	87,203,331
2026-03-11	411.95	415.95	408.45	410.25	75,233,787
2026-03-10	415.00	419.60	409.80	417.80	68,565,935
2026-03-09	389.70	398.35	382.85	397.40	66,730,696
2026-03-06	420.85	422.00	400.60	404.15	44,436,991
2026-03-05	431.95	437.55	417.00	417.00	57,739,674
2026-03-04	423.30	436.25	418.05	430.60	115,489,372
2026-03-03	425.00	429.00	413.00	422.55	103,517,154
2026-03-02	436.10	437.35	422.15	437.35	75,552,916
2026-02-27	454.60	471.30	447.85	452.85	97,138,935
2026-02-26	469.25	475.00	466.15	472.65	33,174,641
2026-02-25	462.10	470.35	462.10	470.35	62,715,091
2026-02-24	461.80	462.05	451.10	459.95	40,641,305
2026-02-23	476.50	481.60	461.20	463.00	52,115,223
2026-02-20	475.00	478.35	470.00	473.80	41,769,726
2026-02-19	483.15	484.15	466.25	467.95	83,182,091
2026-02-18	475.45	489.70	474.70	486.05	31,840,133
2026-02-17	462.05	473.95	459.60	473.95	34,449,070
2026-02-16	462.05	466.80	460.15	461.05	29,722,303
2026-02-13	465.00	467.60	444.85	454.00	62,618,430
2026-02-12	485.00	488.00	463.60	463.60	64,976,971
2026-02-11	476.75	488.25	474.05	477.50	45,660,980
2026-02-10	495.15	499.20	471.45	474.40	65,867,369
2026-02-09	480.75	486.55	468.15	486.55	46,395,373
2026-02-06	469.60	481.15	467.95	479.10	24,553,584
2026-02-05	480.85	488.00	466.15	466.45	39,094,696
2026-02-04	505.80	506.30	483.25	483.25	44,989,861
2026-02-03	501.60	504.30	498.05	501.60	40,279,586
2026-02-02	481.45	499.55	479.80	499.55	47,125,425
2026-01-30	483.35	490.45	482.20	486.20	37,574,542
2026-01-29	483.40	488.40	477.75	479.60	29,785,908
2026-01-28	490.10	490.65	479.80	479.80	33,416,343
2026-01-27	485.05	491.50	484.05	489.80	34,284,761
2026-01-26	482.90	484.00	480.35	480.75	18,072,723
2026-01-23	484.70	486.75	480.00	480.30	27,615,577
2026-01-22	485.25	489.95	482.00	485.45	28,513,639
2026-01-21	477.00	479.35	470.00	475.60	57,150,789
2026-01-20	479.00	482.00	475.45	479.60	108,915,970
2026-01-19	479.80	484.20	477.25	483.00	34,831,465
2026-01-16	485.35	488.95	483.05	488.95	27,606,052
2026-01-15	484.35	487.30	479.10	484.30	64,028,495
2026-01-14	475.55	482.35	473.20	479.80	33,943,169
2026-01-13	477.55	481.80	475.30	477.35	42,315,917
2026-01-12	470.00	476.20	461.50	473.05	32,585,363
2026-01-09	484.20	486.75	481.65	484.90	16,501,867
2026-01-08	478.90	485.25	476.70	484.70	33,126,864
2026-01-07	486.75	487.50	478.85	479.55	40,248,748
2026-01-06	486.25	492.95	485.15	488.40	43,670,517
2026-01-05	485.20	488.95	480.65	486.65	38,711,734
2026-01-02	477.25	482.45	475.75	479.50	20,950,209
2026-01-01	475.95	475.95	475.95	475.95	0
2025-12-31	475.60	475.95	472.40	475.95	5,417,744
2025-12-30	470.25	477.55	468.95	476.80	19,329,159
2025-12-29	471.90	472.75	469.05	469.25	20,668,180
2025-12-26	469.75	469.75	469.75	469.75	0
2025-12-25	469.75	469.75	469.75	469.75	0
2025-12-24	471.55	471.80	469.45	469.75	4,907,954
2025-12-23	468.95	473.10	465.85	471.60	30,255,147
2025-12-22	469.10	469.60	465.70	467.95	19,046,094
2025-12-19	467.10	470.15	464.85	468.95	55,649,422
2025-12-18	457.25	464.55	457.25	463.30	23,276,015
2025-12-17	456.40	464.10	455.45	458.15	49,807,619
2025-12-16	453.00	457.45	449.10	450.45	32,212,200
2025-12-15	448.15	456.95	448.15	454.25	25,989,517
2025-12-12	451.65	454.50	444.35	444.35	40,413,442
2025-12-11	442.00	448.90	441.45	446.90	24,386,802
2025-12-10	439.20	442.55	435.55	442.25	67,157,960
2025-12-09	438.90	441.30	436.55	440.00	31,545,625
2025-12-08	434.45	437.00	430.75	437.00	68,623,037
2025-12-05	441.75	443.85	434.40	434.40	20,291,285
2025-12-04	441.45	442.10	436.00	439.20	48,019,553
2025-12-03	436.65	436.65	431.00	433.35	44,066,625
2025-12-02	432.15	438.25	429.55	436.40	29,682,618
2025-12-01	429.40	431.85	426.60	429.60	23,684,829
2025-11-28	430.30	432.35	429.00	430.25	23,626,012
2025-11-27	422.95	430.90	421.45	429.95	26,965,335
2025-11-26	412.20	426.55	409.45	422.95	55,229,619
2025-11-25	409.00	413.45	404.55	410.00	76,902,338
2025-11-24	399.10	401.70	397.35	400.60	47,508,510
2025-11-21	391.85	395.10	389.40	392.20	44,761,246
2025-11-20	405.80	405.90	397.75	397.75	21,959,419
2025-11-19	399.05	403.40	394.35	399.60	31,093,826
2025-11-18	396.00	401.15	395.15	399.80	34,961,190
2025-11-17	412.25	412.95	409.25	410.80	36,051,251
2025-11-14	418.35	418.35	409.70	413.50	34,796,887
2025-11-13	430.55	430.65	425.85	427.25	36,631,353
2025-11-12	420.80	429.40	420.80	429.05	39,311,175
2025-11-11	420.00	426.10	420.00	422.85	67,490,680
2025-11-10	412.00	418.00	410.55	417.25	35,792,567
2025-11-07	413.95	414.55	403.90	404.70	33,547,645
2025-11-06	408.50	412.90	407.45	409.80	65,888,809
2025-11-05	403.60	406.70	401.60	405.75	42,370,677
2025-11-04	404.60	406.45	396.75	406.30	30,123,892
2025-11-03	407.60	408.80	404.70	406.60	106,410,202
2025-10-31	404.95	407.60	404.25	407.00	29,238,799
2025-10-30	405.00	407.35	401.20	405.85	53,872,671
2025-10-29	408.25	408.50	403.40	405.05	32,670,471
2025-10-28	398.00	404.45	393.60	404.45	72,948,673
2025-10-27	392.65	397.30	391.00	395.70	63,436,902
2025-10-24	386.65	388.30	380.00	388.30	44,126,096
2025-10-23	381.65	388.65	380.20	386.70	42,700,832
2025-10-22	372.50	384.60	371.25	382.00	114,370,056
2025-10-21	364.75	367.85	363.95	364.25	29,865,780
2025-10-20	361.20	363.55	357.60	361.80	34,213,249
2025-10-17	360.30	365.45	353.55	357.80	77,112,387
2025-10-16	379.40	383.15	375.20	379.25	23,609,734
2025-10-15	384.30	384.30	377.65	379.25	28,506,466
2025-10-14	372.65	381.00	369.75	381.00	25,708,031
2025-10-13	373.65	376.05	371.20	374.70	26,448,508
2025-10-10	373.30	378.65	371.95	372.50	32,101,057
2025-10-09	377.75	381.20	374.55	374.55	36,963,686
2025-10-08	380.05	385.95	379.55	382.80	45,183,563
2025-10-07	381.10	383.25	378.05	378.75	33,196,294
2025-10-06	385.00	385.45	378.00	381.10	28,620,069
2025-10-03	385.00	388.15	383.10	385.35	34,742,679
2025-10-02	381.25	384.60	379.40	380.30	37,179,664
2025-10-01	379.00	381.90	374.90	380.20	44,201,691
2025-09-30	382.25	385.10	379.40	379.60	35,396,692
2025-09-29	382.85	385.30	380.40	380.80	21,432,393
2025-09-26	377.00	383.45	377.00	382.60	28,958,561
2025-09-25	382.30	384.05	375.15	376.35	31,717,227
2025-09-24	384.45	387.00	379.75	385.05	23,535,959
2025-09-23	386.35	389.90	383.45	389.30	36,177,794
2025-09-22	382.25	384.35	379.25	383.35	27,291,718
2025-09-19	388.65	388.65	377.80	381.65	78,943,055
2025-09-18	379.75	384.65	377.15	384.55	24,964,985
2025-09-17	377.20	380.95	373.65	378.40	28,080,780
2025-09-16	385.00	385.65	373.95	374.85	61,974,552
2025-09-15	382.00	386.30	381.45	384.65	20,156,012
2025-09-12	380.40	381.25	378.50	380.10	14,313,955
2025-09-11	377.00	380.75	373.50	379.55	33,833,208
2025-09-10	374.35	377.15	372.25	375.05	30,873,345
2025-09-09	369.05	373.55	365.90	373.55	25,655,587
2025-09-08	364.00	366.55	363.25	366.55	19,570,414
2025-09-05	372.50	372.50	360.70	361.05	24,019,450
2025-09-04	362.85	370.30	361.50	370.25	23,573,460
2025-09-03	359.20	362.35	355.75	362.25	24,742,587
2025-09-02	369.05	369.65	358.40	359.70	28,691,172
2025-09-01	364.00	367.30	362.75	367.30	17,414,593
2025-08-29	364.95	366.70	352.85	360.40	43,545,186
2025-08-28	373.25	373.60	366.45	368.65	21,370,687
2025-08-27	375.70	376.20	367.25	371.40	34,677,388
2025-08-26	373.90	375.20	368.95	373.80	31,710,142
2025-08-25	376.45	376.45	376.45	376.45	0
2025-08-22	374.45	378.30	373.55	376.45	23,766,824
2025-08-21	374.30	375.55	370.35	373.95	19,803,965
2025-08-20	370.35	373.55	368.10	372.70	20,098,619
2025-08-19	371.75	375.45	371.70	372.10	14,131,132
2025-08-18	370.65	372.05	366.75	371.20	20,395,297
2025-08-15	377.90	377.90	368.95	371.15	32,980,066
2025-08-14	374.90	375.05	372.30	374.90	20,412,008
2025-08-13	374.20	375.50	372.35	373.50	23,286,713
2025-08-12	371.90	374.95	370.30	374.00	26,539,996
2025-08-11	369.70	371.00	365.75	371.00	16,638,150
2025-08-08	363.15	367.95	361.70	367.95	71,582,994
2025-08-07	363.20	365.40	360.45	362.00	83,642,996
2025-08-06	366.10	366.10	362.80	364.90	64,619,509
2025-08-05	367.35	367.35	359.55	360.85	28,503,544
2025-08-04	361.25	365.25	360.00	362.45	46,851,402
2025-08-01	367.65	368.85	352.60	356.65	31,943,401
2025-07-31	374.65	376.15	370.75	371.30	52,228,343
2025-07-30	375.00	375.15	367.00	375.00	34,617,738
2025-07-29	359.60	372.70	355.20	371.20	54,909,046
2025-07-28	365.00	365.55	359.75	361.20	23,318,355
2025-07-25	359.25	362.05	354.90	360.50	73,556,238
2025-07-24	351.50	360.90	351.15	358.40	33,391,768
2025-07-23	350.15	352.85	346.60	351.85	54,653,002
2025-07-22	349.55	350.85	343.95	348.75	29,162,066
2025-07-21	348.70	352.80	346.30	352.80	43,622,083
2025-07-18	348.00	349.65	343.85	349.65	26,644,594
2025-07-17	346.50	352.00	343.70	351.20	21,146,299
2025-07-16	342.65	348.30	341.85	342.60	41,092,531
2025-07-15	346.30	346.75	341.05	343.35	37,650,920
2025-07-14	338.75	344.00	337.85	344.00	17,403,006
2025-07-11	344.45	345.40	337.65	340.00	26,290,003
2025-07-10	340.05	344.85	340.05	343.65	55,678,204
2025-07-09	336.30	339.65	336.05	339.65	33,056,414
2025-07-08	335.20	338.05	333.35	334.65	38,119,666
2025-07-07	331.65	336.15	331.55	334.30	19,246,019
2025-07-04	330.80	333.45	329.15	330.50	15,475,678
2025-07-03	327.00	335.85	325.35	332.35	33,810,218
2025-07-02	336.05	338.00	319.35	325.75	51,316,833
2025-07-01	335.80	336.80	329.45	329.70	24,615,813
2025-06-30	338.80	339.15	332.45	337.30	22,862,568
2025-06-27	334.15	340.30	334.15	338.55	35,718,857
2025-06-26	332.00	335.70	330.80	331.20	27,766,065
2025-06-25	333.50	333.70	328.55	331.85	28,325,092
2025-06-24	327.95	333.50	327.10	333.50	53,442,119
2025-06-23	322.20	323.85	317.85	318.65	24,582,509
2025-06-20	321.25	327.30	321.25	324.00	54,975,054
2025-06-19	325.00	325.10	319.75	319.75	15,271,390
2025-06-18	323.00	326.40	322.45	325.15	31,736,343
2025-06-17	323.85	324.70	320.40	321.75	33,318,691
2025-06-16	320.90	326.00	319.65	325.60	32,417,631
2025-06-13	317.95	319.30	315.50	319.30	61,655,020
2025-06-12	318.10	325.35	317.05	323.95	46,384,403
2025-06-11	323.65	326.55	322.75	323.00	48,029,908
2025-06-10	331.00	332.40	323.35	323.35	71,276,721
2025-06-09	333.20	334.10	329.85	332.45	17,943,305
2025-06-06	328.15	334.20	326.80	333.20	38,556,601
2025-06-05	324.20	327.95	324.20	327.05	23,866,845
2025-06-04	330.00	331.95	324.90	325.95	42,341,666
2025-06-03	327.20	329.65	322.00	329.25	27,267,937
2025-06-02	324.90	327.95	322.90	327.05	18,592,681
2025-05-30	326.10	328.40	323.00	327.50	52,309,320
2025-05-29	327.80	329.30	325.30	326.05	27,843,179
2025-05-28	326.35	329.15	323.80	323.95	20,537,653
2025-05-27	325.20	328.70	324.50	328.10	30,890,428
2025-05-26	324.95	324.95	324.95	324.95	148
2025-05-23	326.60	330.00	312.10	323.30	39,129,164
2025-05-22	325.70	328.35	321.90	326.65	31,202,766
2025-05-21	328.25	331.00	327.05	328.00	27,262,110
2025-05-20	327.40	330.75	326.00	329.60	28,091,734
2025-05-19	322.95	327.00	321.55	325.70	30,039,191
2025-05-16	323.20	326.40	322.55	325.50	34,894,973
2025-05-15	320.30	324.55	319.10	322.30	43,327,150
2025-05-14	316.85	320.85	313.35	320.30	34,786,892
2025-05-13	310.25	317.70	310.25	316.85	34,888,666
2025-05-12	313.00	320.40	310.90	313.30	56,094,732
2025-05-09	307.20	307.95	305.05	307.00	30,366,684
2025-05-08	299.75	305.35	299.75	305.05	68,822,583
2025-05-07	298.15	299.50	293.80	296.15	57,719,499
2025-05-06	301.20	303.40	292.35	298.10	53,050,778
2025-05-05	306.73	306.73	306.73	306.73	1,996
2025-05-02	298.35	302.05	293.80	301.05	37,010,725
2025-05-01	292.75	299.20	292.05	294.80	23,322,524
2025-04-30	310.00	310.00	288.00	296.80	95,597,561
2025-04-29	297.70	301.70	295.40	298.00	38,023,934
2025-04-28	291.25	298.55	291.25	295.10	27,583,805
2025-04-25	291.45	293.00	289.00	292.85	32,893,155
2025-04-24	293.20	293.90	287.90	289.60	85,244,524
2025-04-23	285.00	297.35	284.85	293.75	37,151,001
2025-04-22	276.80	280.00	275.35	280.00	49,401,231
2025-04-21	277.30	277.30	277.30	277.30	0
2025-04-18	277.30	277.30	277.30	277.30	0
2025-04-17	278.00	279.70	274.15	277.30	27,298,573
2025-04-16	275.00	278.65	273.50	278.00	82,381,229
2025-04-15	270.05	279.60	269.70	279.20	42,881,131
2025-04-14	263.55	272.85	262.50	270.40	30,873,900
2025-04-11	262.65	264.10	251.10	257.95	75,517,605
2025-04-10	309.00	310.00	260.25	260.25	103,157,297
2025-04-09	241.40	249.00	238.55	241.65	67,186,073
2025-04-08	245.50	259.95	243.15	254.05	91,560,972
2025-04-07	223.75	255.35	223.75	241.85	127,393,664
2025-04-04	264.35	265.30	240.20	250.05	148,956,827
2025-04-03	285.00	286.60	268.45	270.90	83,296,724
2025-04-02	292.40	296.75	289.25	296.75	33,004,389
2025-04-01	291.95	296.00	291.60	293.90	42,980,010
2025-03-31	289.15	290.75	284.70	287.80	79,018,855
2025-03-28	298.00	301.05	293.20	293.50	52,811,597
2025-03-27	303.00	305.80	298.85	303.50	49,572,566
2025-03-26	308.90	311.60	304.40	309.25	33,446,584
2025-03-25	303.20	308.90	303.20	308.00	73,405,453
2025-03-24	300.10	305.80	299.35	303.60	34,812,463
2025-03-21	299.55	301.75	293.10	297.45	72,073,572
2025-03-20	306.45	308.25	298.80	302.05	35,078,661
2025-03-19	301.65	306.00	299.65	304.90	40,815,581
2025-03-18	296.85	304.70	295.15	303.65	54,933,824
2025-03-17	296.30	297.25	291.65	294.85	47,950,577
2025-03-14	287.30	295.35	285.45	294.75	40,186,596
2025-03-13	292.05	295.90	286.75	288.85	35,147,332
2025-03-12	287.20	294.25	286.25	292.10	53,814,463
2025-03-11	283.45	284.90	277.75	283.55	64,203,908
2025-03-10	299.70	300.60	280.25	284.55	96,012,140
2025-03-07	302.35	306.75	298.50	298.75	39,776,164
2025-03-06	308.00	311.00	304.00	308.40	69,236,332
2025-03-05	307.00	312.50	301.35	303.45	109,192,256
2025-03-04	307.00	308.75	290.90	292.40	71,124,821
2025-03-03	310.50	316.00	305.65	311.10	47,886,701
2025-02-28	299.10	311.30	297.30	311.30	104,347,865
2025-02-27	301.70	303.00	296.15	301.05	136,382,411
2025-02-26	304.65	309.95	301.45	308.95	69,455,287
2025-02-25	297.90	304.90	296.85	296.85	58,511,472
2025-02-24	301.85	303.65	295.65	298.75	39,817,325
2025-02-21	299.95	306.05	299.90	303.80	41,171,139
2025-02-20	305.90	309.35	297.85	298.40	44,965,567
2025-02-19	309.15	312.55	305.40	305.95	38,353,357
2025-02-18	305.55	310.45	304.95	308.20	31,610,392
2025-02-17	298.60	306.10	298.55	304.40	48,798,337
2025-02-14	292.90	295.55	291.45	294.60	80,572,450
2025-02-13	295.60	301.55	287.85	293.25	95,486,996
2025-02-12	307.80	312.35	306.20	307.75	38,726,637
2025-02-11	302.50	307.60	301.80	306.45	27,287,638
2025-02-10	304.65	307.70	302.75	302.75	25,448,352
2025-02-07	306.00	307.35	302.90	304.70	31,910,395
2025-02-06	298.30	307.95	296.60	307.50	74,428,625
2025-02-05	292.60	295.30	291.35	295.30	28,853,271
2025-02-04	292.30	294.25	289.15	294.25	38,513,387
2025-02-03	288.10	291.65	286.85	290.55	109,731,734
2025-01-31	294.65	298.55	294.65	297.00	29,162,699
2025-01-30	295.70	297.50	294.35	295.80	32,430,234
2025-01-29	290.20	298.40	289.65	296.30	44,836,031
2025-01-28	286.00	290.00	285.10	289.35	39,485,394
2025-01-27	287.60	292.00	287.55	288.40	33,625,910
2025-01-24	297.00	297.50	292.45	293.05	22,990,420
2025-01-23	292.40	299.10	292.40	298.65	37,652,580
2025-01-22	298.00	299.30	292.90	293.75	119,155,415
2025-01-21	294.00	298.10	292.55	295.95	39,436,473
2025-01-20	292.35	293.60	290.05	291.85	28,351,889
2025-01-17	286.05	291.75	284.80	289.35	51,385,337
2025-01-16	285.00	285.60	281.25	282.70	37,501,538
2025-01-15	267.70	282.45	267.70	280.95	65,564,798
2025-01-14	262.15	264.10	258.45	263.80	29,124,632
2025-01-13	257.85	261.65	255.15	260.70	44,675,480
2025-01-10	264.55	266.35	256.60	258.05	58,858,375
2025-01-09	262.50	266.05	261.05	265.85	77,891,275
2025-01-08	267.85	272.60	260.15	265.00	42,975,915
2025-01-07	271.80	272.35	264.00	265.70	36,053,544
2025-01-06	268.90	272.90	267.35	272.80	33,696,890
2025-01-03	266.30	268.50	265.65	266.45	22,674,574
2025-01-02	266.15	268.15	260.65	266.90	16,234,733
2025-01-01	268.15	268.15	268.15	268.15	0
2024-12-31	264.25	268.15	263.40	268.15	9,253,079
2024-12-30	262.60	265.75	261.75	264.75	14,724,604
2024-12-27	264.35	265.85	263.60	264.90	15,970,328
2024-12-26	263.55	263.55	263.55	263.55	0
2024-12-25	263.55	263.55	263.55	263.55	0
2024-12-24	262.95	264.05	262.40	263.55	8,298,143
2024-12-23	261.20	262.05	259.30	261.60	13,605,195
2024-12-20	256.80	261.25	254.80	260.25	68,227,919
2024-12-19	257.60	260.85	257.20	260.25	51,575,016
2024-12-18	264.10	267.95	263.80	267.05	25,399,563
2024-12-17	269.45	270.35	264.10	264.55	61,963,848
2024-12-16	269.55	273.25	268.75	270.30	31,793,292
2024-12-13	269.65	271.95	268.30	269.40	17,943,435
2024-12-12	268.95	272.05	267.55	270.70	30,383,334
2024-12-11	262.15	268.95	261.65	266.65	66,367,611
2024-12-10	265.70	268.25	263.55	264.20	23,272,648
2024-12-09	266.40	269.10	265.50	267.55	21,225,986
2024-12-06	267.85	269.45	264.25	264.80	34,652,307
2024-12-05	263.55	267.65	263.55	267.55	26,092,233
2024-12-04	264.35	266.15	262.00	262.10	29,800,661
2024-12-03	263.35	268.30	263.35	264.60	44,719,960
2024-12-02	262.50	265.10	260.55	262.85	37,219,650
2024-11-29	263.90	265.50	262.00	263.80	33,732,658
2024-11-28	259.40	265.50	259.40	265.10	27,794,964
2024-11-27	258.45	260.15	256.30	258.95	38,376,842
2024-11-26	263.90	265.10	259.65	260.95	60,513,832
2024-11-25	258.05	265.40	256.25	263.65	78,251,400
2024-11-22	262.40	264.80	250.40	257.20	75,378,770
2024-11-21	260.05	262.65	256.05	262.65	32,355,624
2024-11-20	256.85	260.80	256.85	258.95	31,095,761
2024-11-19	260.35	261.45	253.30	255.85	51,889,238
2024-11-18	259.45	261.75	258.65	260.85	62,281,307
2024-11-15	253.95	259.35	249.45	259.35	39,727,921
2024-11-14	258.25	258.65	255.55	256.60	25,442,742
2024-11-13	256.85	263.15	256.65	258.85	37,127,704
2024-11-12	257.50	260.50	256.50	257.50	35,439,955
2024-11-11	254.30	261.60	253.80	260.65	47,158,787
2024-11-08	251.90	253.85	248.40	251.50	29,463,797
2024-11-07	259.30	259.70	253.70	253.85	37,077,596
2024-11-06	250.95	258.15	250.90	258.15	109,014,237
2024-11-05	242.75	245.45	242.15	244.90	28,591,078
2024-11-04	239.35	245.70	239.20	243.50	133,590,799
2024-11-01	235.70	242.15	235.45	240.60	34,968,524
2024-10-31	239.15	242.40	236.20	237.50	54,087,745
2024-10-30	237.00	247.30	236.90	242.10	52,249,801
2024-10-29	242.70	244.00	237.50	238.80	83,286,539
2024-10-28	240.40	242.15	235.00	241.80	38,999,098
2024-10-25	248.80	250.40	241.40	241.40	99,401,934
2024-10-24	246.70	251.25	240.90	248.05	64,438,940
2024-10-23	242.80	244.10	237.85	238.15	30,653,722
2024-10-22	238.65	242.20	237.30	242.20	32,138,163
2024-10-21	241.85	243.25	239.75	239.75	25,124,338
2024-10-18	244.80	245.05	240.60	242.25	61,009,274
2024-10-17	237.95	246.00	237.85	245.10	52,767,207
2024-10-16	233.45	237.20	233.00	237.05	35,189,358
2024-10-15	233.30	234.15	231.65	234.05	38,896,465
2024-10-14	235.70	235.90	232.00	232.90	57,673,161
2024-10-11	231.05	235.85	230.10	235.85	31,788,942
2024-10-10	230.60	233.75	230.60	231.15	45,453,217
2024-10-09	228.90	230.65	227.20	230.65	21,968,284
2024-10-08	228.40	230.15	227.35	228.45	22,263,503
2024-10-07	226.80	229.85	225.00	229.65	28,441,036
2024-10-04	219.00	228.25	219.00	226.25	39,320,088
2024-10-03	219.45	222.15	216.20	219.35	40,271,337
2024-10-02	219.85	222.60	218.00	220.20	44,979,255
2024-10-01	224.70	226.35	218.45	219.70	35,104,312
2024-09-30	226.30	228.60	223.55	224.55	30,475,145
2024-09-27	225.20	229.25	224.30	229.25	38,836,192
2024-09-26	225.50	228.35	225.50	227.05	38,928,794
2024-09-25	224.05	228.35	222.40	223.20	25,163,601
2024-09-24	223.75	229.85	223.55	226.40	41,617,143
2024-09-23	227.30	227.50	221.90	223.20	28,963,561
2024-09-20	226.90	229.10	225.50	226.75	69,402,196
2024-09-19	227.00	227.65	224.70	227.65	47,880,680
2024-09-18	223.90	225.05	223.10	223.50	46,038,471
2024-09-17	222.30	226.25	222.15	225.00	41,836,362
2024-09-16	220.35	222.00	219.30	221.00	23,352,319
2024-09-13	218.50	221.50	218.20	221.15	26,828,755
2024-09-12	219.00	220.65	216.90	218.60	84,571,854
2024-09-11	218.65	219.85	213.95	215.15	66,927,814
2024-09-10	222.85	224.90	216.70	216.70	35,297,061
2024-09-09	220.85	224.45	220.80	224.00	23,793,461
2024-09-06	227.20	227.70	220.35	220.85	25,949,249
2024-09-05	222.25	230.75	221.30	228.55	30,394,725
2024-09-04	219.30	224.45	219.10	223.70	29,048,678
2024-09-03	226.30	227.55	221.80	223.05	27,378,480
2024-09-02	228.85	229.75	226.55	227.15	17,871,863
2024-08-30	226.75	228.70	226.45	228.40	33,994,894
2024-08-29	223.00	228.20	223.00	226.05	23,202,949
2024-08-28	230.90	231.05	221.70	223.90	27,776,526
2024-08-27	229.50	230.40	226.40	230.20	34,832,165
2024-08-26	230.45	230.45	230.45	230.45	0
2024-08-23	226.10	230.45	225.85	230.45	25,996,173
2024-08-22	224.75	227.10	223.60	225.40	34,155,304
2024-08-21	226.40	227.10	224.10	224.85	48,959,612
2024-08-20	229.30	229.55	225.25	226.00	20,956,912
2024-08-19	227.30	229.60	226.55	229.00	19,484,607
2024-08-16	225.90	229.25	225.35	228.30	24,567,231
2024-08-15	220.30	227.75	219.05	227.75	37,720,474
2024-08-14	222.20	223.00	220.15	221.60	23,165,986
2024-08-13	220.35	221.55	218.35	219.25	49,951,832
2024-08-12	219.85	221.70	218.70	220.10	25,894,863
2024-08-09	215.35	218.65	214.30	218.25	55,429,792
2024-08-08	213.15	216.65	210.15	214.00	89,969,008
2024-08-07	212.40	217.35	211.15	214.75	34,121,191
2024-08-06	211.45	212.95	205.65	208.20	42,549,793
2024-08-05	201.05	206.85	196.44	206.20	132,361,605
2024-08-02	220.35	221.30	207.00	209.10	79,680,946
2024-08-01	237.00	241.65	222.25	222.90	70,188,866
2024-07-31	235.00	236.25	231.45	233.80	67,449,231
2024-07-30	232.45	234.85	232.20	234.05	27,716,622
2024-07-29	232.35	236.90	231.55	232.75	37,775,235
2024-07-26	231.00	232.05	229.40	231.40	34,080,429
2024-07-25	222.70	228.05	222.45	227.90	122,204,346
2024-07-24	229.15	230.60	227.60	228.40	41,895,260
2024-07-23	231.50	231.90	229.50	230.50	25,145,314
2024-07-22	229.65	231.55	228.00	230.85	26,026,647
2024-07-19	225.35	231.15	225.35	228.65	26,127,321
2024-07-18	232.60	234.30	228.40	228.60	30,816,647
2024-07-17	227.50	233.00	227.35	230.70	58,691,540
2024-07-16	224.55	227.65	223.55	227.35	39,118,534
2024-07-15	219.00	225.75	218.35	225.75	50,879,437
2024-07-12	224.20	224.70	221.60	222.45	32,863,187
2024-07-11	220.05	222.60	218.95	222.60	39,455,692
2024-07-10	217.15	219.65	216.85	219.55	37,844,976
2024-07-09	221.80	222.75	215.55	216.75	42,282,045
2024-07-08	219.55	224.90	218.90	222.05	42,154,437
2024-07-05	223.95	225.40	219.35	220.55	62,763,992
2024-07-04	219.00	224.50	219.00	224.35	70,576,664
2024-07-03	213.30	218.15	212.90	218.15	47,996,059
2024-07-02	212.00	213.30	210.20	210.75	42,471,476
2024-07-01	212.00	213.45	210.80	213.20	39,103,842
2024-06-28	210.15	211.85	208.80	208.90	40,264,593
2024-06-27	206.25	211.55	206.25	209.75	70,497,675
2024-06-26	207.10	207.90	204.65	205.85	86,932,062
2024-06-25	207.40	208.65	205.75	206.15	94,015,562
2024-06-24	204.95	208.30	204.55	207.55	50,579,846
2024-06-21	208.05	208.90	202.90	204.85	85,228,731
2024-06-20	206.45	208.20	206.30	208.05	78,618,452
2024-06-19	206.30	208.30	205.70	206.70	34,888,874
2024-06-18	207.20	207.90	205.15	206.00	58,351,001
2024-06-17	203.75	205.70	202.05	204.90	79,510,217
2024-06-14	205.75	206.10	197.68	202.00	77,082,608
2024-06-13	208.10	208.40	204.65	205.15	91,990,962
2024-06-12	210.50	212.55	206.30	208.70	130,990,938
2024-06-11	215.45	216.45	208.85	209.05	62,590,529
2024-06-10	214.70	215.30	212.55	214.75	41,892,431
2024-06-07	216.05	218.25	213.30	217.25	96,237,531
2024-06-06	212.75	216.25	211.50	216.15	78,914,000
2024-06-05	216.30	216.65	211.85	212.65	54,731,914
2024-06-04	218.65	219.05	215.00	215.00	96,266,374
2024-06-03	222.05	224.25	219.05	219.20	47,887,289
2024-05-31	219.20	220.30	217.45	220.00	82,218,297
2024-05-30	212.55	219.50	212.55	218.55	64,211,596
2024-05-29	218.25	219.50	213.60	214.15	81,882,692
2024-05-28	216.65	220.10	216.55	219.10	108,634,458
2024-05-27	216.15	216.15	216.15	216.15	0
2024-05-24	212.55	216.65	210.75	216.15	42,915,888
2024-05-23	211.30	216.00	210.90	215.00	59,977,850
2024-05-22	217.10	217.60	211.45	211.45	76,075,527
2024-05-21	215.35	217.65	213.60	217.55	34,484,795
2024-05-20	217.35	218.15	216.30	216.75	24,873,786
2024-05-17	214.55	216.75	214.55	216.75	38,843,157
2024-05-16	213.30	215.55	213.25	214.90	45,743,122
2024-05-15	217.55	218.25	212.15	213.10	39,562,995
2024-05-14	214.10	218.00	213.75	217.20	36,942,153
2024-05-13	213.95	216.15	213.55	214.55	34,622,109
2024-05-10	213.30	215.15	212.60	213.95	44,866,775
2024-05-09	215.00	215.00	211.90	213.25	32,434,637
2024-05-08	210.90	213.20	209.60	211.65	54,664,673
2024-05-07	204.25	210.65	204.10	210.35	95,336,952
2024-05-06	202.35	202.35	202.35	202.35	0
2024-05-03	202.50	203.40	199.58	202.35	47,820,215
2024-05-02	204.85	205.35	200.80	201.00	61,859,221
2024-05-01	200.75	205.25	198.84	203.45	79,046,664
2024-04-30	202.65	205.45	202.60	202.70	44,652,160
2024-04-29	204.00	207.45	202.75	203.65	41,778,013
2024-04-26	202.00	205.00	199.20	204.35	107,959,474
2024-04-25	195.96	206.70	194.00	204.00	174,178,717
2024-04-24	192.56	193.44	190.24	191.14	159,914,116
2024-04-23	191.24	193.58	190.48	192.24	81,045,885
2024-04-22	188.16	190.04	186.84	189.18	42,043,441
2024-04-19	182.28	185.90	181.50	185.84	59,013,663
2024-04-18	181.30	183.98	181.14	183.98	72,982,819
2024-04-17	177.78	181.10	177.46	179.94	58,349,020
2024-04-16	178.94	180.46	176.24	178.48	144,230,686
2024-04-15	183.80	185.00	182.22	183.14	41,143,375
2024-04-12	185.14	186.32	182.46	182.86	67,907,789
2024-04-11	186.92	188.92	182.56	183.64	80,275,321
2024-04-10	189.94	190.94	187.40	189.48	51,917,017
2024-04-09	192.44	193.38	188.90	188.90	50,866,270
2024-04-08	189.32	193.34	188.30	193.18	42,258,882
2024-04-05	190.06	191.48	188.56	189.74	45,929,265
2024-04-04	188.74	194.12	188.60	193.16	101,519,835
2024-04-03	183.54	189.22	183.52	188.54	73,013,845
2024-04-02	181.96	185.52	181.96	184.12	117,370,899
2024-04-01	183.20	183.20	183.20	183.20	0
2024-03-29	183.20	183.20	183.20	183.20	0
2024-03-28	183.32	185.68	182.82	183.20	54,857,915
2024-03-27	179.64	183.26	179.64	181.52	85,793,945
2024-03-26	181.00	181.82	179.98	180.78	128,129,886
2024-03-25	180.72	182.58	179.94	181.48	82,796,972
2024-03-22	181.62	182.84	179.84	180.80	34,353,400
2024-03-21	179.00	183.62	178.80	181.84	81,665,237
2024-03-20	174.06	175.98	173.80	175.74	88,814,559
2024-03-19	175.80	176.80	174.12	175.06	38,894,593
2024-03-18	176.62	177.50	175.70	176.52	43,582,821
2024-03-15	174.14	178.64	174.00	176.92	117,585,930
2024-03-14	176.56	177.78	173.82	174.40	42,841,485
2024-03-13	177.64	179.26	175.02	177.06	79,857,182
2024-03-12	174.66	178.46	174.06	177.58	63,897,931
2024-03-11	169.38	174.38	169.06	173.80	137,094,672
2024-03-08	172.64	173.88	168.44	172.24	59,143,142
2024-03-07	171.20	173.40	170.30	173.06	111,717,759
2024-03-06	169.00	173.00	169.00	170.92	87,938,273
2024-03-05	168.24	170.32	167.64	169.46	55,762,276
2024-03-04	168.32	170.46	167.30	170.14	73,813,839
2024-03-01	165.12	172.08	164.98	169.52	187,325,496
2024-02-29	163.66	166.66	162.18	164.46	110,800,642
2024-02-28	166.18	169.90	166.14	168.90	56,183,461
2024-02-27	164.60	167.40	164.60	166.86	38,751,252
2024-02-26	162.90	166.70	162.82	165.84	59,511,237
2024-02-23	162.86	164.86	162.38	163.74	55,444,452
2024-02-22	163.28	164.32	159.10	163.68	53,761,421
2024-02-21	162.80	166.68	161.78	162.76	163,049,628
2024-02-20	157.54	162.98	154.88	161.80	143,876,420
2024-02-19	146.56	150.46	146.50	149.00	38,657,858
2024-02-16	144.84	147.48	143.20	146.72	38,348,393
2024-02-15	143.00	144.42	141.68	143.42	55,601,853
2024-02-14	140.48	143.20	140.48	142.02	17,014,046
2024-02-13	142.86	143.28	139.54	140.48	91,444,795
2024-02-12	142.22	143.62	141.16	142.88	22,934,604
2024-02-09	143.84	144.32	141.10	142.28	28,836,673
2024-02-08	145.36	145.84	143.04	143.16	21,760,806
2024-02-07	146.36	146.82	143.04	144.40	77,269,733
2024-02-06	146.52	147.78	146.16	146.30	48,837,832
2024-02-05	150.66	151.28	145.34	145.68	66,339,905
2024-02-02	148.76	151.66	148.44	150.72	31,827,419
2024-02-01	146.44	149.36	145.14	146.04	30,614,205
2024-01-31	150.90	151.22	148.42	148.42	67,089,364
2024-01-30	148.60	150.62	147.94	150.26	21,201,897
2024-01-29	149.42	150.58	147.38	147.54	31,299,092
2024-01-26	146.76	150.40	146.48	149.24	29,055,316
2024-01-25	146.96	147.58	145.02	145.38	47,524,251
2024-01-24	148.38	149.64	146.44	147.34	84,852,383
2024-01-23	145.76	147.90	145.74	146.78	27,394,871
2024-01-22	143.66	145.64	143.14	144.94	36,259,038
2024-01-19	142.38	142.74	140.36	141.04	113,629,614
2024-01-18	140.84	141.94	139.42	140.72	42,768,539
2024-01-17	140.20	141.66	138.50	140.68	45,079,878
2024-01-16	143.94	144.82	141.22	141.40	35,953,078
2024-01-15	145.76	147.04	144.30	144.98	133,986,327
2024-01-12	146.38	148.62	145.54	145.54	50,953,111
2024-01-11	152.00	152.58	144.82	145.58	91,242,627
2024-01-10	152.88	154.52	152.32	152.64	69,093,579
2024-01-09	153.26	154.94	153.26	154.28	18,430,230
2024-01-08	154.14	155.68	153.96	154.82	103,394,780
2024-01-05	153.34	156.38	152.70	155.60	37,399,474
2024-01-04	153.00	155.78	152.58	155.58	108,657,701
2024-01-03	155.30	156.40	152.16	153.12	60,604,185
2024-01-02	154.10	155.50	153.40	155.28	26,508,064
2024-01-01	153.78	153.78	153.78	153.78	0
2023-12-29	153.38	153.78	152.98	153.78	10,578,227
2023-12-28	153.46	154.02	152.80	153.50	21,442,639
2023-12-27	152.60	154.66	152.20	153.66	26,184,133
2023-12-26	151.78	151.78	151.78	151.78	0
2023-12-25	151.78	151.78	151.78	151.78	0
2023-12-22	149.90	152.08	149.88	151.78	13,070,214
2023-12-21	150.04	151.60	149.52	151.42	55,268,056
2023-12-20	151.22	152.36	148.90	151.64	75,955,145
2023-12-19	145.56	148.48	145.14	147.66	42,444,249
2023-12-18	145.20	148.02	144.92	146.50	22,514,107
2023-12-15	150.78	151.76	145.98	146.64	103,975,638
2023-12-14	143.90	150.60	143.58	150.00	176,672,786
2023-12-13	140.54	142.14	140.42	141.08	59,678,821
2023-12-12	143.04	143.34	141.62	141.68	36,126,050
2023-12-11	143.82	144.62	141.74	142.50	59,340,883
2023-12-08	140.72	144.22	140.72	143.28	58,692,385
2023-12-07	139.20	140.22	138.10	140.14	44,771,568
2023-12-06	140.46	141.00	138.34	140.24	309,070,958
2023-12-05	136.50	140.12	136.50	139.46	117,463,311
2023-12-04	142.80	143.68	141.92	142.98	58,568,980
2023-12-01	141.28	143.34	140.76	142.36	34,100,681
2023-11-30	140.52	142.04	139.16	141.04	88,216,483
2023-11-29	138.88	140.82	138.30	140.30	37,260,156
2023-11-28	139.60	140.66	139.24	140.12	37,092,144
2023-11-27	141.22	141.98	140.20	140.20	16,276,888
2023-11-24	140.68	142.00	140.20	141.64	21,281,203
2023-11-23	139.68	141.24	139.52	140.24	44,680,352
2023-11-22	141.52	141.96	139.64	139.98	33,759,559
2023-11-21	141.50	142.06	140.16	141.72	20,885,767
2023-11-20	142.80	143.54	141.80	142.54	39,490,732
2023-11-17	140.10	143.20	139.78	142.80	39,566,343
2023-11-16	138.82	140.52	138.06	139.04	40,382,707
2023-11-15	139.00	142.20	139.00	139.88	64,647,635
2023-11-14	136.48	138.64	135.18	138.46	26,715,847
2023-11-13	136.56	137.02	136.00	136.74	31,803,284
2023-11-10	136.46	136.46	134.10	135.58	25,413,652
2023-11-09	135.94	137.60	134.88	136.98	57,710,154
2023-11-08	134.56	137.06	134.18	136.02	29,514,554
2023-11-07	135.80	137.28	135.78	136.22	26,540,965
2023-11-06	136.50	138.00	136.00	136.30	34,138,913
2023-11-03	134.20	137.30	133.90	136.34	35,763,668
2023-11-02	129.90	133.40	129.74	133.24	35,877,168
2023-11-01	131.70	133.00	128.92	129.34	64,117,724
2023-10-31	130.76	132.76	130.76	131.60	55,502,496
2023-10-30	128.54	131.06	128.34	129.20	19,925,831
2023-10-27	131.28	132.04	128.64	129.20	98,106,567
2023-10-26	131.68	133.00	130.62	132.24	70,540,645
2023-10-25	132.28	134.88	131.42	133.22	76,612,440
2023-10-24	136.48	139.86	129.58	134.64	119,651,063
2023-10-23	145.28	145.68	143.48	144.04	43,059,450
2023-10-20	146.86	147.46	144.32	144.86	71,016,229
2023-10-19	150.50	150.50	147.64	147.80	60,368,233
2023-10-18	155.28	155.34	151.46	151.64	32,855,600
2023-10-17	152.84	155.20	152.74	154.80	49,166,004
2023-10-16	153.18	154.32	152.62	153.26	53,256,034
2023-10-13	151.82	154.64	150.70	153.08	48,830,903
2023-10-12	157.88	157.88	151.16	152.28	70,870,341
2023-10-11	155.52	158.44	155.52	157.18	31,683,245
2023-10-10	153.48	157.68	153.48	156.78	46,151,754
2023-10-09	152.76	154.22	151.60	152.02	65,100,397
2023-10-06	152.80	155.16	152.78	154.76	27,501,590
2023-10-05	153.64	153.86	151.58	152.52	40,701,425
2023-10-04	153.06	155.38	152.36	153.88	47,005,501
2023-10-03	155.02	156.76	154.10	154.28	49,422,298
2023-10-02	159.00	160.34	155.82	155.82	34,134,290
2023-09-29	159.00	159.98	158.42	158.94	47,529,133
2023-09-28	157.42	159.12	156.92	159.08	31,913,090
2023-09-27	158.24	160.68	157.48	158.12	44,396,990
2023-09-26	156.24	161.02	155.86	159.68	57,010,381
2023-09-25	154.24	157.90	153.00	153.64	31,285,644
2023-09-22	156.20	158.52	154.92	155.32	63,665,702
2023-09-21	156.20	157.80	153.76	156.70	101,649,468
2023-09-20	160.26	162.14	159.58	159.58	49,406,016
2023-09-19	158.00	160.06	157.66	159.22	35,030,764
2023-09-18	160.78	162.02	158.58	158.80	30,159,369
2023-09-15	161.02	163.18	160.32	161.46	95,245,021
2023-09-14	157.38	160.46	156.82	160.08	46,592,266
2023-09-13	154.12	157.96	153.86	157.24	45,204,531
2023-09-12	150.80	153.76	150.66	153.58	42,675,818
2023-09-11	147.94	150.56	147.94	149.90	28,151,669
2023-09-08	147.50	148.72	145.86	148.24	92,559,631
2023-09-07	148.50	149.72	147.82	147.98	24,059,496
2023-09-06	148.68	150.36	148.06	149.22	25,186,801
2023-09-05	149.98	151.34	148.38	149.64	64,205,620
2023-09-04	149.94	151.64	149.72	150.80	30,146,573
2023-09-01	148.10	149.98	147.98	149.06	27,326,555
2023-08-31	149.00	149.90	147.36	147.36	56,682,456
2023-08-30	150.62	152.54	148.98	149.04	29,777,034
2023-08-29	145.32	149.96	145.22	149.96	52,759,942
2023-08-28	143.98	143.98	143.98	143.98	0
2023-08-25	145.66	146.00	143.64	143.98	20,465,322
2023-08-24	145.18	146.04	143.96	144.54	24,601,905
2023-08-23	142.80	144.04	142.70	143.04	86,181,140
2023-08-22	144.54	145.32	142.70	142.70	34,256,250
2023-08-21	143.86	146.04	143.66	143.66	22,173,417
2023-08-18	144.64	145.58	143.34	144.24	27,512,946
2023-08-17	144.84	146.10	144.60	145.42	29,310,375
2023-08-16	143.28	145.48	142.90	145.00	50,752,252
2023-08-15	146.00	146.38	143.00	143.54	28,343,996
2023-08-14	146.24	146.94	145.12	145.88	39,239,638
2023-08-11	147.32	148.68	146.12	146.60	31,925,608
2023-08-10	147.64	149.12	147.10	148.00	36,325,897
2023-08-09	149.56	150.70	148.76	148.90	86,031,663
2023-08-08	149.20	150.52	146.10	147.08	40,910,705
2023-08-07	151.12	152.50	149.94	150.82	40,569,982
2023-08-04	150.00	151.40	149.04	150.74	26,360,878
2023-08-03	145.96	150.04	144.96	149.16	57,132,895
2023-08-02	148.50	149.96	145.98	146.46	57,040,827
2023-08-01	154.00	155.50	151.42	151.42	41,550,088
2023-07-31	155.24	156.66	154.96	154.96	41,438,989
2023-07-28	153.12	156.60	153.12	155.74	37,756,836
2023-07-27	156.00	158.84	153.06	155.40	104,746,587
2023-07-26	162.00	164.06	160.30	164.06	27,427,558
2023-07-25	164.84	165.02	163.28	163.52	18,551,506
2023-07-24	161.16	164.54	161.16	164.36	17,236,624
2023-07-21	164.24	165.08	162.72	163.26	48,356,707
2023-07-20	164.50	166.24	164.36	164.36	29,099,170
2023-07-19	163.48	164.56	161.32	164.28	118,509,767
2023-07-18	155.50	159.38	154.86	159.38	39,312,057
2023-07-17	154.34	156.96	154.34	156.06	19,321,571
2023-07-14	155.70	157.50	155.00	155.10	41,907,764
2023-07-13	154.66	156.56	154.18	155.70	71,642,813
2023-07-12	150.78	157.14	150.70	154.80	47,980,329
2023-07-11	148.38	150.02	148.24	149.86	48,047,230
2023-07-10	147.76	149.50	147.66	148.72	23,448,294
2023-07-07	146.18	148.98	146.18	148.72	29,450,340
2023-07-06	147.90	148.52	145.92	146.70	38,697,661
2023-07-05	151.00	152.12	149.40	150.04	43,163,231
2023-07-04	155.04	156.24	152.02	152.56	17,839,583
2023-07-03	154.58	156.72	154.32	155.62	28,280,737
2023-06-30	152.82	154.60	152.46	153.38	39,518,061
2023-06-29	148.68	151.86	148.56	151.32	41,115,244
2023-06-28	147.02	148.92	146.76	148.34	28,271,533
2023-06-27	145.26	147.32	144.32	146.32	21,529,768
2023-06-26	144.62	145.62	141.44	144.92	33,921,630
2023-06-23	145.52	146.08	143.30	145.22	41,598,572
2023-06-22	149.66	149.76	146.88	146.96	52,493,468
2023-06-21	153.32	154.10	151.44	151.46	41,611,145
2023-06-20	153.56	156.04	153.30	154.32	19,125,861
2023-06-19	153.70	155.82	153.18	153.46	13,924,454
2023-06-16	154.08	155.38	153.00	153.94	101,253,286
2023-06-15	157.44	157.76	153.12	153.80	77,609,844
2023-06-14	157.04	158.78	156.72	157.44	20,988,946
2023-06-13	155.48	157.44	153.90	156.76	103,425,802
2023-06-12	157.08	157.60	155.18	155.24	26,578,538
2023-06-09	157.62	158.36	155.62	156.34	31,345,865
2023-06-08	158.78	159.50	156.94	157.60	17,716,317
2023-06-07	158.28	158.54	156.46	158.24	23,106,384
2023-06-06	154.98	158.22	153.34	158.20	24,565,533
2023-06-05	157.16	158.42	154.54	155.78	17,458,373
2023-06-02	154.00	157.36	153.98	156.76	46,644,576
2023-06-01	152.02	154.18	151.28	152.62	64,890,655
2023-05-31	154.80	155.42	150.54	151.34	87,428,207
2023-05-30	157.02	157.94	155.08	155.80	18,218,447
2023-05-29	157.32	157.32	157.32	157.32	0
2023-05-26	157.90	157.90	154.30	157.32	35,862,920
2023-05-25	157.98	158.68	155.42	156.98	21,692,121
2023-05-24	161.34	161.62	157.76	158.66	26,590,863
2023-05-23	160.36	163.76	159.96	163.44	25,118,664
2023-05-22	158.32	161.00	158.08	160.08	48,913,435
2023-05-19	158.60	160.38	157.56	159.42	39,076,749
2023-05-18	157.76	159.28	157.58	158.06	24,764,569
2023-05-17	153.32	156.24	152.80	155.96	19,769,960
2023-05-16	155.22	156.54	154.06	154.40	65,808,883
2023-05-15	155.80	155.98	153.48	155.02	14,615,484
2023-05-12	154.96	155.66	153.66	153.90	22,601,787
2023-05-11	153.70	154.94	150.82	153.48	37,699,714
2023-05-10	154.04	156.06	152.68	153.22	100,719,774
2023-05-09	154.44	156.06	152.90	153.58	71,544,607
2023-05-08	153.24	153.24	153.24	153.24	0
2023-05-05	149.42	153.62	149.42	153.24	35,537,060
2023-05-04	152.18	153.78	146.78	148.24	41,318,744
2023-05-03	156.38	156.40	151.74	153.26	73,452,343
2023-05-02	158.14	162.04	154.48	154.94	49,769,333
2023-05-01	159.88	159.88	159.88	159.88	0
2023-04-28	160.38	162.74	156.94	159.88	41,052,976
2023-04-27	156.22	162.26	155.40	162.04	78,793,579
2023-04-26	151.46	154.46	149.68	153.86	49,550,365
2023-04-25	153.52	154.16	150.84	151.46	41,514,877
2023-04-24	152.30	155.02	152.18	154.20	36,313,858
2023-04-21	153.34	154.50	152.18	153.24	34,635,436
2023-04-20	156.26	158.02	154.10	154.46	51,784,998
2023-04-19	154.62	156.04	154.26	155.40	23,708,986
2023-04-18	155.60	157.22	154.96	154.96	34,842,650
2023-04-17	158.92	159.08	153.58	154.28	48,531,915
2023-04-14	153.70	158.58	153.04	157.88	102,575,037
2023-04-13	152.58	154.58	152.22	152.94	67,937,673
2023-04-12	153.38	154.58	152.70	153.06	75,043,664
2023-04-11	151.78	154.06	151.78	152.54	155,426,998
2023-04-10	151.62	151.62	151.62	151.62	0
2023-04-07	151.62	151.62	151.62	151.62	0
2023-04-06	148.56	152.00	148.44	151.62	77,731,985
2023-04-05	148.40	150.22	147.22	147.72	79,983,349
2023-04-04	148.54	150.22	146.50	146.50	85,277,055
2023-04-03	146.66	149.96	146.46	148.26	61,316,418
2023-03-31	143.94	147.02	143.94	145.80	70,479,991
2023-03-30	142.56	146.48	142.54	144.82	110,866,563
2023-03-29	137.80	142.02	137.70	142.02	136,034,102
2023-03-28	139.00	140.40	135.84	137.18	80,446,290
2023-03-27	137.30	138.70	135.04	137.00	88,189,071
2023-03-24	137.36	137.74	130.06	133.90	124,849,801
2023-03-23	141.10	144.40	139.64	139.78	75,878,738
2023-03-22	141.42	147.84	140.68	142.66	96,414,456
2023-03-21	139.18	145.10	138.76	143.14	101,651,647
2023-03-20	131.58	138.04	128.16	136.36	147,930,374
2023-03-17	142.42	145.38	137.74	139.56	144,812,007
2023-03-16	142.00	143.78	139.82	142.38	158,889,586
2023-03-15	151.00	152.42	138.06	138.24	149,633,748
2023-03-14	147.24	155.48	146.20	152.06	101,874,217
2023-03-13	157.00	157.54	146.06	147.48	137,764,783
2023-03-10	151.28	159.00	151.28	157.42	115,174,666
2023-03-09	167.30	167.72	162.36	163.42	49,699,798
2023-03-08	168.10	169.36	167.96	168.88	54,618,523
2023-03-07	171.92	172.84	168.70	168.92	40,741,307
2023-03-06	171.48	172.46	170.60	172.34	12,810,403
2023-03-03	171.96	173.40	170.56	171.48	28,320,070
2023-03-02	174.18	174.38	171.60	171.76	47,614,905
2023-03-01	175.50	176.78	173.74	174.42	66,688,266
2023-02-28	171.08	175.42	171.00	174.64	77,676,924
2023-02-27	171.40	173.16	171.40	172.64	65,039,377
2023-02-24	173.00	174.40	170.38	170.58	47,280,527
2023-02-23	168.42	174.86	168.18	172.60	40,518,936
2023-02-22	170.32	173.16	168.74	172.82	35,143,991
2023-02-21	176.04	176.04	171.42	171.42	114,830,045
2023-02-20	174.40	176.46	173.82	175.88	35,128,558
2023-02-17	173.32	176.40	172.28	173.50	64,701,955
2023-02-16	172.34	175.16	170.58	174.66	49,374,055
2023-02-15	175.00	176.98	167.58	172.60	144,966,162
2023-02-14	186.58	188.84	186.00	187.32	21,599,660
2023-02-13	186.60	187.50	185.44	186.32	21,870,800
2023-02-10	187.28	188.68	185.42	185.72	46,689,090
2023-02-09	189.56	193.16	189.56	189.60	158,538,765
2023-02-08	189.40	190.38	188.48	189.72	20,120,249
2023-02-07	187.64	190.10	186.58	188.84	27,257,321
2023-02-06	187.60	188.70	185.64	186.54	17,931,755
2023-02-03	187.36	188.94	185.80	188.64	21,357,305
2023-02-02	186.36	188.72	185.30	188.40	27,174,089
2023-02-01	185.84	186.88	183.24	186.48	28,527,467
2023-01-31	185.72	186.42	183.48	185.84	31,947,720
2023-01-30	184.70	186.76	183.14	186.66	33,753,171
2023-01-27	185.76	185.98	184.30	185.78	22,327,764
2023-01-26	182.52	185.06	182.24	185.04	109,872,249
2023-01-25	179.00	181.72	178.60	181.72	59,311,870
2023-01-24	180.92	181.18	178.88	179.76	41,893,219
2023-01-23	178.56	180.18	178.56	179.88	26,445,310
2023-01-20	177.94	179.18	177.60	178.42	27,839,365
2023-01-19	178.86	179.72	175.84	177.38	34,438,143
2023-01-18	180.34	182.82	180.04	182.10	55,985,839
2023-01-17	181.00	182.66	180.16	180.94	31,207,454
2023-01-16	178.84	182.50	178.72	182.50	20,281,604
2023-01-13	177.88	180.98	176.94	180.74	40,855,472
2023-01-12	174.24	178.00	174.24	177.08	31,151,296
2023-01-11	171.04	174.40	171.04	173.54	119,855,423
2023-01-10	170.18	172.60	170.02	171.60	50,081,731
2023-01-09	172.10	174.10	171.94	172.62	32,930,342
2023-01-06	171.82	172.68	171.34	172.10	23,266,280
2023-01-05	167.18	173.74	166.38	172.42	40,113,214
2023-01-04	164.10	168.26	164.10	168.08	31,851,560
2023-01-03	159.52	164.26	159.08	163.60	34,940,088
2023-01-02	158.52	158.52	158.52	158.52	0
2022-12-30	158.56	159.74	158.24	158.52	9,144,837
2022-12-29	158.14	159.34	157.04	159.34	17,312,282
2022-12-28	158.24	159.64	157.84	158.88	15,974,799
2022-12-27	157.74	157.74	157.74	157.74	0
2022-12-26	157.74	157.74	157.74	157.74	0
2022-12-23	157.14	158.34	156.64	157.74	6,137,829
2022-12-22	158.08	159.00	157.14	157.14	18,858,438
2022-12-21	156.30	158.38	155.06	158.08	26,030,666
2022-12-20	154.00	156.50	153.62	155.74	20,756,993
2022-12-19	154.84	156.56	154.38	155.38	14,673,101
2022-12-16	154.34	155.74	152.10	154.42	109,511,168
2022-12-15	159.34	159.66	155.20	155.20	32,662,197
2022-12-14	162.84	162.84	160.06	160.26	42,580,332
2022-12-13	158.92	161.82	157.98	161.78	42,888,003
2022-12-12	159.88	160.22	156.94	158.14	33,870,290
2022-12-09	156.70	159.48	156.14	159.48	23,399,808
2022-12-08	157.40	157.86	156.62	156.80	21,643,979
2022-12-07	158.00	159.52	155.96	157.44	24,905,036
2022-12-06	157.26	160.62	155.64	158.76	80,092,282
2022-12-05	156.36	158.86	156.02	156.28	24,394,141
2022-12-02	159.06	159.10	155.86	156.82	28,802,118
2022-12-01	161.96	162.32	158.18	158.28	28,956,311
2022-11-30	161.78	162.80	160.38	161.24	84,403,340
2022-11-29	157.28	161.78	157.28	161.00	42,340,476
2022-11-28	158.36	160.74	157.88	158.18	23,858,700
2022-11-25	159.62	160.22	158.06	159.06	17,701,039
2022-11-24	158.08	160.22	158.08	159.42	14,339,617
2022-11-23	157.66	158.66	156.92	158.28	13,194,972
2022-11-22	159.12	159.30	157.12	157.92	16,784,191
2022-11-21	157.76	158.46	156.82	157.94	13,670,749
2022-11-18	156.88	159.16	156.06	158.22	22,358,584
2022-11-17	155.22	157.02	153.52	156.66	30,779,557
2022-11-16	155.84	156.30	153.94	154.40	27,203,719
2022-11-15	156.62	157.36	155.32	157.22	22,762,880
2022-11-14	156.78	158.74	155.22	157.62	27,491,930
2022-11-11	157.02	159.58	156.48	158.22	53,765,594
2022-11-10	153.72	157.46	153.00	157.00	59,021,455
2022-11-09	154.42	155.24	152.96	154.40	21,699,387
2022-11-08	153.12	155.94	152.82	154.18	56,097,503
2022-11-07	152.90	155.50	151.84	152.60	23,685,053
2022-11-04	151.02	154.52	150.38	153.52	34,318,959
2022-11-03	148.78	150.12	146.88	149.52	23,393,820
2022-11-02	150.58	151.86	148.10	150.10	19,608,226
2022-11-01	149.36	151.82	148.68	150.34	28,844,017
2022-10-31	147.08	149.10	146.74	147.76	24,632,649
2022-10-28	146.98	148.04	144.88	146.44	22,647,964
2022-10-27	150.02	151.32	148.14	150.26	24,538,111
2022-10-26	150.92	151.86	147.58	149.82	63,447,407
2022-10-25	149.60	150.26	146.04	150.22	24,811,965
2022-10-24	145.88	150.84	145.44	148.94	30,167,042
2022-10-21	143.74	145.78	141.90	145.04	25,886,232
2022-10-20	143.60	148.50	142.20	145.34	69,905,398
2022-10-19	145.60	146.80	143.22	144.30	28,614,024
2022-10-18	147.74	150.16	147.08	147.50	30,635,552
2022-10-17	142.78	147.26	142.70	145.40	30,616,396
2022-10-14	145.00	148.88	142.54	142.82	51,791,423
2022-10-13	135.32	143.80	134.46	142.54	65,181,594
2022-10-12	138.00	138.38	132.06	135.68	65,684,687
2022-10-11	142.04	142.22	139.56	140.16	52,106,832
2022-10-10	142.28	145.14	142.28	143.24	27,914,988
2022-10-07	144.80	146.06	142.60	143.48	32,681,509
2022-10-06	148.56	149.20	144.14	144.80	37,789,726
2022-10-05	149.82	150.90	145.60	147.62	36,822,436
2022-10-04	146.50	151.06	146.10	150.74	43,569,623
2022-10-03	143.46	146.10	141.26	145.08	52,847,001
2022-09-30	144.04	147.60	141.68	144.30	75,103,764
2022-09-29	150.26	150.26	142.72	144.66	68,587,634
2022-09-28	153.50	154.30	146.50	151.08	84,771,947
2022-09-27	161.02	162.24	155.52	155.84	55,358,540
2022-09-26	160.50	161.98	156.68	160.82	53,156,081
2022-09-23	165.38	167.42	160.62	161.86	51,682,565
2022-09-22	165.12	170.62	164.72	166.26	65,411,665
2022-09-21	169.12	172.42	165.02	167.80	59,874,856
2022-09-20	171.14	174.30	170.30	170.92	41,953,679
2022-09-19	171.14	171.14	171.14	171.14	0
2022-09-16	171.72	173.44	170.60	171.14	127,232,131
2022-09-15	169.70	172.58	169.64	172.24	41,696,400
2022-09-14	170.42	172.76	169.08	169.90	42,259,159
2022-09-13	174.32	175.82	171.60	171.94	44,341,868
2022-09-12	168.50	175.26	167.64	173.96	49,161,837
2022-09-09	166.00	170.00	165.42	168.84	41,608,840
2022-09-08	164.28	167.26	162.86	166.26	44,117,962
2022-09-07	166.02	166.70	163.60	164.10	46,181,256
2022-09-06	167.38	171.64	166.58	167.88	37,590,520
2022-09-05	163.96	166.78	163.80	166.50	26,400,514
2022-09-02	161.96	168.90	161.72	168.64	51,300,863
2022-09-01	163.86	164.04	160.50	161.40	34,587,692
2022-08-31	165.66	166.96	164.14	164.50	52,657,047
2022-08-30	161.72	168.06	161.38	164.70	49,358,778
2022-08-29	162.10	162.10	162.10	162.10	0
2022-08-26	165.40	166.64	162.04	162.10	30,454,476
2022-08-25	164.00	165.16	163.08	164.16	27,147,171
2022-08-24	162.80	163.98	160.64	162.62	31,788,764
2022-08-23	162.30	165.14	162.22	163.60	30,777,820
2022-08-22	164.00	164.22	161.78	163.08	36,166,179
2022-08-19	168.04	169.22	164.96	165.28	53,335,305
2022-08-18	168.60	169.46	167.50	168.50	25,224,743
2022-08-17	171.34	173.34	168.56	168.68	20,688,071
2022-08-16	172.06	172.20	169.90	170.50	26,647,307
2022-08-15	172.22	172.30	170.72	171.56	43,128,289
2022-08-12	169.90	172.92	169.32	171.60	50,918,534
2022-08-11	169.02	170.14	167.50	168.98	47,289,754
2022-08-10	166.00	170.10	165.42	169.76	82,316,141
2022-08-09	165.14	167.62	164.64	165.86	47,518,073
2022-08-08	165.50	166.92	164.74	166.00	57,175,186
2022-08-05	161.90	165.42	161.02	164.00	43,242,477
2022-08-04	163.12	165.70	161.12	162.48	63,555,858
2022-08-03	158.90	163.68	158.78	163.32	40,177,284
2022-08-02	159.24	161.52	158.68	160.02	76,480,691
2022-08-01	160.00	162.04	158.22	159.80	59,578,323
2022-07-29	153.40	157.96	152.54	157.18	72,309,351
2022-07-28	156.10	157.50	149.30	150.34	87,466,815
2022-07-27	157.46	159.14	155.70	157.66	118,779,091
2022-07-26	160.62	161.06	156.74	156.88	50,295,975
2022-07-25	156.88	161.88	156.26	160.72	55,314,487
2022-07-22	158.50	159.74	156.76	157.84	54,866,719
2022-07-21	157.86	160.78	156.72	158.96	77,532,404
2022-07-20	158.54	159.68	155.92	157.64	65,043,146
2022-07-19	153.06	159.60	153.06	158.22	38,552,856
2022-07-18	151.46	156.34	151.46	154.22	43,856,556
2022-07-15	145.60	151.26	145.16	150.30	53,102,573
2022-07-14	148.72	151.14	145.20	145.54	71,086,543
2022-07-13	150.36	151.76	148.04	149.22	42,491,220
2022-07-12	149.64	152.14	146.94	152.14	42,389,459
2022-07-11	149.86	152.40	149.52	151.00	27,895,677
2022-07-08	151.20	153.32	149.16	151.96	42,802,386
2022-07-07	149.06	152.50	149.06	151.02	56,736,380
2022-07-06	148.84	150.60	145.98	146.86	62,989,551
2022-07-05	156.50	156.96	147.22	147.48	67,023,164
2022-07-04	154.02	157.04	153.98	155.52	28,079,739
2022-07-01	151.86	156.72	151.68	153.20	39,144,306
2022-06-30	154.40	154.92	150.12	153.12	49,777,603
2022-06-29	157.88	159.56	156.76	156.76	48,146,755
2022-06-28	159.74	162.64	159.50	160.02	95,098,039
2022-06-27	158.58	161.28	157.34	158.64	46,256,454
2022-06-24	155.08	159.58	153.00	158.94	55,663,429
2022-06-23	159.36	160.42	154.04	154.08	42,518,899
2022-06-22	157.66	162.80	157.66	161.34	43,468,113
2022-06-21	160.50	162.54	158.66	160.42	40,945,591
2022-06-20	156.86	161.16	156.02	160.12	28,154,495
2022-06-17	155.08	159.02	153.76	155.92	62,981,948
2022-06-16	160.22	160.24	153.46	153.64	60,187,697
2022-06-15	157.84	162.92	157.34	160.76	52,138,028
2022-06-14	157.66	159.34	154.26	156.76	63,205,038
2022-06-13	158.02	159.08	155.16	156.08	59,237,487
2022-06-10	164.92	165.76	159.48	159.80	54,031,368
2022-06-09	167.22	169.64	165.42	165.92	41,256,635
2022-06-08	168.54	169.62	167.38	168.56	42,131,855
2022-06-07	169.18	170.82	167.66	169.00	44,760,491
2022-06-06	168.34	172.66	168.08	171.36	36,572,064
2022-06-03	167.80	167.80	167.80	167.80	0
2022-06-02	167.80	167.80	167.80	167.80	0
2022-06-01	171.18	172.10	167.48	167.80	37,314,040
2022-05-31	170.14	171.62	168.92	169.06	68,320,331
2022-05-30	170.54	173.34	170.12	171.22	105,182,603
2022-05-27	167.38	171.08	166.46	170.38	52,394,880
2022-05-26	163.82	168.20	163.32	167.68	51,023,636
2022-05-25	164.54	164.78	162.06	163.88	108,468,615
2022-05-24	157.44	164.00	157.34	162.78	74,921,359
2022-05-23	155.24	157.74	153.42	157.74	70,822,929
2022-05-20	155.66	156.98	152.72	152.72	56,300,697
2022-05-19	155.28	155.56	151.20	153.28	30,700,846
2022-05-18	157.02	157.22	154.34	155.20	30,530,416
2022-05-17	152.38	157.08	152.18	155.86	50,124,509
2022-05-16	150.60	152.98	148.94	151.70	48,063,763
2022-05-13	147.56	150.52	147.00	150.36	40,239,053
2022-05-12	142.66	147.14	142.24	145.94	40,307,403
2022-05-11	144.50	148.26	143.72	147.30	120,851,341
2022-05-10	149.20	149.26	143.64	143.64	38,652,592
2022-05-09	147.40	148.40	145.78	145.98	33,883,506
2022-05-06	150.22	150.48	147.28	148.64	51,130,072
2022-05-05	153.98	154.44	149.52	149.82	75,893,082
2022-05-04	153.10	153.50	150.06	150.56	44,075,517
2022-05-03	149.60	152.58	148.86	151.00	117,982,150
2022-05-02	148.20	148.20	148.20	148.20	0
2022-04-29	149.46	149.46	147.32	148.20	73,893,885
2022-04-28	144.88	148.32	142.34	146.30	61,052,792
2022-04-27	145.14	145.14	140.96	141.92	111,171,814
2022-04-26	147.50	148.12	142.76	142.98	43,814,807
2022-04-25	144.42	146.38	143.14	144.18	41,592,881
2022-04-22	148.04	149.92	146.30	146.70	78,958,505
2022-04-21	148.88	150.90	148.00	150.06	54,347,814
2022-04-20	146.98	150.06	145.80	148.88	72,095,790
2022-04-19	146.10	147.08	144.24	145.70	36,566,115
2022-04-18	145.86	145.86	145.86	145.86	0
2022-04-15	145.86	145.86	145.86	145.86	0
2022-04-14	143.60	146.26	142.66	145.86	43,283,283
2022-04-13	142.44	144.26	141.82	144.26	38,615,627
2022-04-12	144.16	146.14	142.44	143.26	38,599,413
2022-04-11	145.42	147.20	144.26	144.94	50,447,034
2022-04-08	143.40	144.82	142.58	144.60	53,486,464
2022-04-07	143.44	145.10	140.06	140.58	83,235,264
2022-04-06	146.92	148.06	141.56	143.34	63,265,070
2022-04-05	145.80	148.28	145.42	147.00	144,775,094
2022-04-04	149.56	150.04	142.56	146.30	71,639,651
2022-04-01	150.00	151.62	146.44	147.04	86,207,591
2022-03-31	151.00	152.62	147.50	148.30	112,418,630
2022-03-30	153.86	154.70	151.40	151.44	91,045,099
2022-03-29	151.30	157.40	151.30	156.44	163,518,456
2022-03-28	164.02	166.64	159.78	160.48	55,347,975
2022-03-25	168.86	168.86	166.32	167.30	29,242,580
2022-03-24	170.08	170.70	167.50	168.34	34,082,606
2022-03-23	173.60	174.20	170.00	170.00	23,109,741
2022-03-22	170.20	173.52	169.96	172.86	53,255,015
2022-03-21	171.08	172.18	168.50	168.50	40,472,084
2022-03-18	172.36	172.80	169.54	170.58	100,503,747
2022-03-17	177.08	178.00	169.90	171.72	79,041,386
2022-03-16	172.04	175.44	170.18	175.16	54,098,064
2022-03-15	167.94	170.24	165.36	168.16	46,163,178
2022-03-14	164.56	170.58	163.22	170.00	46,588,196
2022-03-11	159.04	165.60	157.66	161.10	58,185,024
2022-03-10	162.70	164.30	156.50	157.78	45,299,878
2022-03-09	159.22	161.86	155.74	161.80	65,108,238
2022-03-08	147.86	157.90	147.44	152.26	92,661,874
2022-03-07	150.00	155.10	142.06	151.62	77,579,713
2022-03-04	166.00	168.16	156.78	156.80	74,942,633
2022-03-03	174.50	174.88	168.28	168.94	75,905,039
2022-03-02	170.22	178.56	170.10	176.96	72,833,630
2022-03-01	180.48	185.18	173.04	173.22	97,302,034
2022-02-28	181.16	183.88	179.02	182.88	94,201,273
2022-02-25	184.28	190.28	179.78	188.90	77,019,285
2022-02-24	182.80	190.98	178.24	179.40	87,278,799
2022-02-23	193.00	202.35	191.74	195.98	83,411,452
2022-02-22	186.60	192.08	185.10	190.16	72,591,489
2022-02-21	192.56	195.14	190.04	191.44	37,489,543
2022-02-18	191.40	193.14	189.66	191.16	49,093,169
2022-02-17	194.56	195.94	190.94	192.64	27,405,271
2022-02-16	198.54	199.30	194.34	196.00	58,329,738
2022-02-15	193.18	199.80	192.58	198.46	34,554,017
2022-02-14	199.12	199.76	193.68	195.56	62,142,287
2022-02-11	205.45	207.00	201.75	206.10	42,198,850
2022-02-10	207.80	208.90	205.80	208.65	26,138,226
2022-02-09	207.45	209.00	203.80	208.00	30,093,815
2022-02-08	205.40	207.25	204.35	205.00	16,157,002
2022-02-07	204.05	205.20	200.80	205.00	37,412,393
2022-02-04	206.25	207.65	197.54	200.60	46,999,147
2022-02-03	203.80	209.45	201.00	204.45	53,035,640
2022-02-02	203.35	205.95	201.00	203.05	25,198,968
2022-02-01	200.10	201.15	198.52	201.10	37,250,421
2022-01-31	198.72	199.40	195.60	197.22	27,200,496
2022-01-28	199.88	199.90	195.06	196.88	82,325,000
2022-01-27	200.85	207.80	200.40	203.55	27,601,844
2022-01-26	199.16	205.25	198.76	202.20	42,206,905
2022-01-25	192.18	197.42	192.18	196.70	35,195,338
2022-01-24	197.60	198.44	189.16	190.36	55,257,433
2022-01-21	202.00	203.10	198.06	199.24	40,878,192
2022-01-20	206.15	207.80	202.95	205.55	36,605,871
2022-01-19	209.50	210.95	206.35	206.95	71,633,538
2022-01-18	214.70	215.60	209.80	209.80	60,762,170
2022-01-17	218.25	218.95	214.15	214.80	24,158,912
2022-01-14	217.30	219.60	213.50	215.50	46,476,868
2022-01-13	211.50	217.15	211.35	217.10	53,562,708
2022-01-12	209.30	212.20	209.05	211.80	42,747,848
2022-01-11	208.55	209.00	206.10	207.00	67,439,187
2022-01-10	206.45	209.80	205.05	207.90	38,888,999
2022-01-07	201.00	205.25	200.15	205.25	40,101,625
2022-01-06	196.28	201.05	195.80	200.45	29,020,486
2022-01-05	196.70	199.20	196.34	197.92	28,170,283
2022-01-04	192.94	197.50	190.30	196.66	40,397,282
2022-01-03	187.00	187.00	187.00	187.00	0
2021-12-31	187.98	188.44	186.38	187.00	8,016,869
2021-12-30	187.86	189.36	187.76	188.06	8,843,073
2021-12-29	190.00	190.30	187.68	188.50	17,383,130
2021-12-28	187.44	187.44	187.44	187.44	0
2021-12-27	187.44	187.44	187.44	187.44	0
2021-12-24	187.90	188.38	186.24	187.44	5,005,042
2021-12-23	187.36	188.28	187.00	187.40	25,626,735
2021-12-22	184.24	186.82	184.18	185.84	34,376,916
2021-12-21	181.12	184.26	180.72	184.26	27,005,343
2021-12-20	176.88	180.50	176.88	178.60	36,127,564
2021-12-17	181.28	183.20	179.10	180.84	74,707,684
2021-12-16	178.70	186.32	177.86	182.14	56,900,224
2021-12-15	179.94	180.88	176.34	176.48	43,247,625
2021-12-14	179.60	181.80	179.38	180.08	34,426,336
2021-12-13	182.94	183.56	177.80	178.14	28,555,403
2021-12-10	182.20	184.92	182.02	182.50	30,767,039
2021-12-09	185.60	187.62	182.36	182.84	29,267,707
2021-12-08	186.72	187.64	183.28	185.90	71,993,334
2021-12-07	185.76	187.64	185.46	186.72	46,886,294
2021-12-06	187.00	189.00	186.14	187.06	29,634,778
2021-12-03	188.86	189.80	184.84	186.66	17,798,410
2021-12-02	186.30	187.94	184.56	187.24	29,733,918
2021-12-01	185.72	190.06	185.60	189.68	40,928,152
2021-11-30	181.30	186.02	180.58	184.22	66,480,324
2021-11-29	184.40	187.32	183.28	183.28	37,433,887
2021-11-26	187.38	189.08	181.66	181.66	62,762,131
2021-11-25	194.06	195.88	192.88	195.50	18,546,052
2021-11-24	193.00	195.60	192.44	193.36	44,231,679
2021-11-23	192.82	195.72	191.88	193.78	32,836,081
2021-11-22	191.54	195.32	191.22	194.74	25,293,162
2021-11-19	196.08	196.92	189.12	190.96	53,317,803
2021-11-18	195.90	197.14	194.66	195.34	22,030,140
2021-11-17	196.30	197.72	195.60	195.70	59,331,023
2021-11-16	197.24	197.50	194.70	195.78	32,695,397
2021-11-15	193.38	197.64	193.04	196.00	24,569,764
2021-11-12	196.60	197.02	194.52	195.30	35,293,586
2021-11-11	193.42	197.30	193.16	196.60	29,006,187
2021-11-10	191.12	194.00	190.72	192.76	50,490,988
2021-11-09	191.00	192.86	189.78	190.00	57,571,061
2021-11-08	192.20	194.52	190.44	192.44	38,568,396
2021-11-05	191.70	194.34	191.38	192.38	35,517,812
2021-11-04	200.95	201.00	191.24	191.50	52,883,494
2021-11-03	199.36	200.05	197.48	199.52	28,919,273
2021-11-02	200.45	200.95	195.50	198.46	38,218,256
2021-11-01	194.86	200.95	194.76	200.85	60,270,256
2021-10-29	198.48	203.00	197.10	202.25	36,670,916
2021-10-28	200.05	202.30	196.96	199.28	29,834,443
2021-10-27	201.70	202.50	198.88	199.46	28,863,493
2021-10-26	200.45	203.40	199.86	202.80	27,625,274
2021-10-25	199.98	203.85	199.44	200.60	58,537,725
2021-10-22	197.62	201.10	196.66	198.86	30,111,933
2021-10-21	199.98	200.00	196.00	196.90	35,093,903
2021-10-20	199.98	200.15	196.02	198.44	28,212,909
2021-10-19	199.42	200.10	198.64	199.52	22,713,717
2021-10-18	198.10	200.30	197.36	199.46	29,625,958
2021-10-15	195.50	198.82	195.40	197.82	41,273,232
2021-10-14	195.00	196.40	194.08	194.40	40,912,560
2021-10-13	196.78	198.06	191.40	192.92	51,152,806
2021-10-12	195.46	197.88	193.12	197.46	20,300,021
2021-10-11	195.44	198.60	194.54	197.68	30,434,262
2021-10-08	193.92	195.76	193.38	195.16	31,711,421
2021-10-07	194.70	195.08	191.88	193.74	40,402,820
2021-10-06	194.46	194.78	190.68	191.90	36,957,822
2021-10-05	187.76	194.94	187.24	194.60	42,464,529
2021-10-04	188.04	190.72	185.42	187.28	23,906,323
2021-10-01	186.76	188.46	184.56	187.88	33,784,300
2021-09-30	189.00	191.38	188.46	189.60	53,202,168
2021-09-29	186.00	188.60	185.78	187.78	26,829,727
2021-09-28	187.60	188.50	185.54	186.32	33,951,849
2021-09-27	184.96	188.16	184.62	187.78	43,651,869
2021-09-24	182.56	185.40	181.70	183.74	29,831,930
2021-09-23	182.86	184.74	181.84	183.96	39,115,539
2021-09-22	176.36	181.66	176.36	181.22	26,876,453
2021-09-21	176.48	178.26	174.26	175.02	39,211,708
2021-09-20	179.00	179.66	174.60	174.92	47,433,578
2021-09-17	183.00	184.90	181.20	182.72	74,010,813
2021-09-16	180.00	183.60	179.98	182.70	28,606,728
2021-09-15	180.26	182.50	179.14	179.86	49,605,638
2021-09-14	183.16	184.30	180.60	180.94	27,875,422
2021-09-13	181.74	184.70	181.30	184.10	42,595,355
2021-09-10	183.34	183.64	179.94	180.26	30,709,507
2021-09-09	179.38	183.02	178.30	181.74	35,584,741
2021-09-08	183.62	184.24	181.44	182.42	49,061,406
2021-09-07	184.58	186.50	183.98	185.38	18,954,023
2021-09-06	185.16	186.82	184.64	185.60	11,791,977
2021-09-03	185.48	186.86	184.32	184.70	24,072,404
2021-09-02	183.40	185.76	183.16	185.48	22,670,956
2021-09-01	185.82	186.78	183.34	183.98	38,587,156
2021-08-31	183.00	185.64	179.34	184.90	65,512,493
2021-08-30	185.80	185.80	185.80	185.80	0
2021-08-27	183.90	185.80	183.38	185.80	29,684,332
2021-08-26	183.68	186.02	183.32	184.54	38,524,813
2021-08-25	182.40	185.52	180.86	185.14	24,880,437
2021-08-24	182.14	182.14	179.06	181.82	29,212,610
2021-08-23	181.68	183.10	179.52	180.60	18,508,357
2021-08-20	179.20	180.12	176.94	179.32	27,385,959
2021-08-19	178.82	181.30	177.84	178.90	40,544,029
2021-08-18	182.00	182.86	179.14	182.40	176,161,171
2021-08-17	181.98	183.58	180.36	182.22	43,163,864
2021-08-16	183.00	184.80	180.64	182.92	49,643,830
2021-08-13	184.56	186.16	184.50	185.10	22,421,080
2021-08-12	184.50	186.36	183.64	184.26	33,481,566
2021-08-11	185.70	187.18	184.18	186.50	21,471,160
2021-08-10	184.96	185.80	183.54	185.38	23,847,771
2021-08-09	183.20	184.82	182.16	184.38	24,984,826
2021-08-06	179.38	183.40	178.94	182.66	43,064,608
2021-08-05	177.14	179.84	176.36	179.72	29,177,143
2021-08-04	178.12	179.20	176.48	178.58	36,883,231
2021-08-03	176.50	178.52	174.42	176.36	25,957,221
2021-08-02	176.86	179.22	175.46	175.90	30,112,305
2021-07-30	175.42	177.26	174.14	174.50	27,799,808
2021-07-29	174.14	177.74	174.14	176.22	32,079,416
2021-07-28	175.36	178.64	172.48	172.76	53,572,043
2021-07-27	169.36	170.14	166.48	169.38	21,220,486
2021-07-26	165.20	169.94	163.20	169.44	22,089,263
2021-07-23	166.52	168.54	165.62	167.12	18,625,481
2021-07-22	168.42	170.22	164.84	165.32	25,686,421
2021-07-21	161.60	167.88	161.22	167.20	27,027,012
2021-07-20	160.40	162.98	157.16	161.66	44,276,823
2021-07-19	162.84	163.98	156.92	159.32	42,659,341
2021-07-16	170.50	170.82	164.24	165.42	35,153,251
2021-07-15	171.26	171.26	168.16	169.12	31,989,605
2021-07-14	169.54	173.62	169.02	170.70	38,592,024
2021-07-13	175.32	176.50	169.80	170.00	38,505,094
2021-07-12	173.06	173.52	168.56	172.72	26,113,313
2021-07-09	168.60	173.46	167.52	173.36	38,170,536
2021-07-08	170.88	170.88	165.22	167.64	41,982,295
2021-07-07	171.52	173.88	170.42	172.50	28,770,246
2021-07-06	177.86	178.08	170.40	171.52	40,959,359
2021-07-05	172.58	178.28	172.32	177.70	22,591,859
2021-07-02	176.34	177.02	172.10	172.36	21,799,225
2021-07-01	172.94	176.20	172.94	175.30	34,588,133
2021-06-30	173.68	174.56	169.32	171.12	30,481,689
2021-06-29	172.18	177.00	172.12	173.20	24,909,248
2021-06-28	174.84	175.14	171.52	171.52	20,575,942
2021-06-25	176.04	176.50	173.50	174.84	18,840,149
2021-06-24	173.20	175.18	172.38	174.40	23,417,015
2021-06-23	172.58	174.40	172.58	172.80	19,772,761
2021-06-22	173.84	174.14	171.44	172.54	22,908,371
2021-06-21	169.94	173.20	167.98	172.94	38,740,540
2021-06-18	177.10	177.72	171.74	171.86	104,144,500
2021-06-17	178.30	181.86	177.78	178.82	45,179,193
2021-06-16	179.86	181.70	175.38	177.12	32,392,384
2021-06-15	179.44	179.50	177.08	179.22	38,862,339
2021-06-14	181.60	182.48	179.16	179.40	21,612,904
2021-06-11	178.74	181.00	178.44	180.40	24,749,845
2021-06-10	180.84	182.00	178.94	179.06	30,700,205
2021-06-09	184.52	184.76	179.76	180.50	31,636,235
2021-06-08	186.26	188.00	184.40	185.16	49,034,490
2021-06-07	184.54	188.02	184.02	186.98	31,081,792
2021-06-04	185.90	186.34	183.54	183.96	17,250,486
2021-06-03	187.26	187.26	184.02	186.34	20,995,018
2021-06-02	186.16	186.60	184.20	186.44	24,455,803
2021-06-01	185.00	186.52	184.10	185.58	28,035,156
2021-05-28	185.00	185.30	182.70	183.10	33,343,148
2021-05-27	178.74	184.12	178.62	183.70	60,136,180
2021-05-26	178.84	179.48	175.12	179.26	40,727,810
2021-05-25	180.32	181.62	178.96	179.64	26,189,150
2021-05-24	180.10	180.68	178.16	179.68	18,683,315
2021-05-21	178.88	179.56	176.76	179.02	32,681,504
2021-05-20	180.74	181.00	177.42	178.88	28,753,461
2021-05-19	177.78	180.98	175.26	178.08	32,876,459
2021-05-18	181.66	182.40	178.34	180.26	33,884,356
2021-05-17	181.38	182.24	178.14	179.22	29,206,075
2021-05-14	182.32	182.32	179.18	180.70	35,198,377
2021-05-13	178.20	179.12	174.26	178.20	48,908,907
2021-05-12	180.20	183.14	178.76	181.46	36,776,980
2021-05-11	181.98	184.40	179.16	180.00	44,109,066
2021-05-10	183.16	186.20	182.88	185.46	62,984,368
2021-05-07	179.20	182.88	178.72	181.54	60,271,635
2021-05-06	177.02	177.78	175.24	177.10	73,071,388
2021-05-05	173.88	176.90	173.38	176.76	58,059,189
2021-05-04	177.50	179.46	169.66	170.90	89,771,624
2021-04-30	179.00	180.24	174.62	175.50	147,740,583
2021-04-29	189.78	190.30	187.26	188.72	54,782,804
2021-04-28	188.10	190.10	186.16	188.96	68,836,515
2021-04-27	185.62	187.28	184.30	186.50	52,367,359
2021-04-26	182.38	186.56	180.38	186.08	40,721,434
2021-04-23	180.74	182.44	178.36	181.98	83,291,209
2021-04-22	180.90	183.26	180.18	182.32	42,056,630
2021-04-21	181.22	184.90	179.08	180.74	62,965,545
2021-04-20	188.56	189.28	181.80	181.80	57,315,982
2021-04-19	188.06	189.76	186.98	187.68	41,800,957

Share	Price	Change
Animalcare Grp (ANCR)	333.00	0%
Abrdn Property (API)	2.275	0%
Strip Tinning (STG)	24.50	0%
Distil (DIS)	0.042	0%
Symphony Env. (SYM)	7.70	0%

Share	Price	Change
Quantum Block (QBT)	0.36	0%
Wellnex Life (WNX)	5.50	0%
Mercantile Ports & Logistics (MPL)	2.20	0%
Alumasc Group (ALU)	221.50	0%
Tapir Holdings (TAPH)	32.50	0%

Share	Price	Volume
Quantum Helium (QHE)	0.0405	0
Premier African Minerals (PREM)	0.0181	0
Ethernity Net (ENET)	0.0028	0
Tower Resources (TRP)	0.026	0
Caledonian Hold (CHP)	0.0042	0