Tritax Big Box Share History

Tritax Big Box Share Price history. The following table shows end-of-day data BBOX historical share prices for Tritax Big Box, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-29	151.60	152.40	150.70	150.70	22,903,855
2026-05-28	151.40	151.60	149.90	151.50	3,368,983
2026-05-27	151.20	152.60	150.70	151.30	21,813,461
2026-05-26	151.30	151.90	150.00	150.00	5,082,721
2026-05-25	149.40	149.40	149.40	149.40	0
2026-05-22	152.00	152.00	149.40	149.40	5,595,443
2026-05-21	147.80	150.50	147.80	149.30	4,487,585
2026-05-20	147.10	151.30	146.30	150.70	6,142,835
2026-05-19	147.60	149.00	146.70	147.40	10,209,237
2026-05-18	143.10	147.80	142.80	146.50	5,112,589
2026-05-15	148.20	148.20	142.50	144.30	10,980,236
2026-05-14	149.60	149.70	147.50	148.40	8,628,653
2026-05-13	146.40	148.40	145.10	148.00	6,501,969
2026-05-12	149.80	150.00	146.70	146.80	7,336,340
2026-05-11	152.80	153.10	150.00	151.80	13,177,926
2026-05-08	151.80	154.00	150.70	152.50	8,871,879
2026-05-07	153.20	154.80	152.00	152.50	8,699,238
2026-05-06	151.50	154.20	149.60	153.10	8,958,736
2026-05-05	150.40	150.70	146.40	148.00	11,481,787
2026-05-04	150.60	150.60	150.60	150.60	0
2026-05-01	151.90	151.90	149.30	150.60	4,475,050
2026-04-30	148.50	151.40	148.30	151.00	16,309,270
2026-04-29	153.50	153.50	148.40	148.40	4,821,689
2026-04-28	152.40	153.30	150.80	153.10	12,386,468
2026-04-27	156.30	156.30	153.30	153.30	3,977,847
2026-04-24	153.00	156.10	153.00	154.70	10,531,467
2026-04-23	154.50	157.00	153.30	156.50	5,862,923
2026-04-22	155.30	157.20	155.00	155.10	7,946,539
2026-04-21	155.70	157.10	155.00	155.30	4,233,544
2026-04-20	158.00	158.00	154.80	155.00	3,838,204
2026-04-17	156.30	159.80	155.10	158.80	9,967,364
2026-04-16	151.40	157.50	151.40	155.30	6,064,238
2026-04-15	153.30	153.30	151.40	152.80	4,157,700
2026-04-14	148.60	151.70	148.60	151.60	6,928,242
2026-04-13	149.30	149.80	148.30	149.00	5,933,340
2026-04-10	149.20	151.00	149.20	150.50	8,107,693
2026-04-09	151.10	151.80	148.20	150.00	7,024,551
2026-04-08	150.70	155.10	150.70	152.00	14,631,350
2026-04-07	146.40	147.50	144.30	145.10	5,413,419
2026-04-06	146.40	146.40	146.40	146.40	0
2026-04-03	146.40	146.40	146.40	146.40	0
2026-04-02	143.80	147.50	142.60	146.40	5,004,960
2026-04-01	146.00	147.20	144.50	145.20	16,289,299
2026-03-31	142.20	144.40	141.30	141.30	7,283,830
2026-03-30	140.60	142.30	140.10	142.30	23,572,673
2026-03-27	144.10	144.20	139.90	141.30	25,985,949
2026-03-26	143.40	145.00	142.60	143.80	10,596,685
2026-03-25	145.00	147.00	143.90	144.00	23,258,753
2026-03-24	146.80	146.80	144.10	144.10	8,706,210
2026-03-23	144.10	149.60	140.50	145.50	10,403,350
2026-03-20	150.60	152.40	146.30	147.20	21,724,115
2026-03-19	150.70	152.40	149.30	149.50	11,826,662
2026-03-18	155.00	155.80	152.20	153.30	6,969,977
2026-03-17	150.70	154.40	150.20	153.30	6,214,075
2026-03-16	151.80	153.40	150.10	151.60	19,591,787
2026-03-13	152.00	155.80	151.10	151.10	6,660,795
2026-03-12	152.70	154.50	152.10	154.20	39,496,137
2026-03-11	157.00	157.80	155.50	156.50	6,172,581
2026-03-10	156.80	160.50	156.80	158.40	7,547,114
2026-03-09	154.00	156.30	151.70	155.20	9,662,292
2026-03-06	163.00	165.40	160.40	160.50	9,122,832
2026-03-05	167.10	169.10	162.70	162.70	10,546,009
2026-03-04	164.10	168.70	163.40	168.20	11,924,818
2026-03-03	170.10	170.60	164.00	165.10	13,309,361
2026-03-02	169.70	174.00	168.40	172.20	9,459,872
2026-02-27	171.00	173.00	169.20	172.30	74,914,666
2026-02-26	171.90	172.30	169.00	170.30	8,568,644
2026-02-25	171.20	172.20	169.70	171.30	11,737,808
2026-02-24	170.00	172.90	170.00	170.80	6,412,235
2026-02-23	172.60	173.50	170.80	170.80	3,004,386
2026-02-20	170.30	173.00	169.70	173.00	4,961,223
2026-02-19	174.00	174.00	169.50	170.30	5,736,495
2026-02-18	173.50	173.60	170.20	170.30	3,714,232
2026-02-17	171.90	173.10	170.30	173.00	6,744,144
2026-02-16	173.00	173.00	169.40	170.40	6,063,929
2026-02-13	170.00	172.70	167.20	172.70	7,635,237
2026-02-12	168.00	169.50	163.80	169.50	8,431,946
2026-02-11	164.00	168.30	161.50	168.30	7,047,869
2026-02-10	162.60	163.80	160.40	163.80	13,025,346
2026-02-09	162.90	163.60	159.90	162.10	4,103,311
2026-02-06	161.10	163.10	160.90	163.10	5,255,333
2026-02-05	167.00	167.00	159.70	162.00	8,098,531
2026-02-04	164.90	166.70	164.80	165.50	7,363,258
2026-02-03	166.20	166.20	164.70	165.00	2,614,294
2026-02-02	164.50	166.10	164.50	165.30	4,365,697
2026-01-30	164.80	166.30	164.40	165.30	3,339,308
2026-01-29	165.50	166.00	164.50	164.80	8,897,145
2026-01-28	162.70	165.70	162.70	164.80	7,565,612
2026-01-27	164.60	164.60	162.90	163.70	9,018,323
2026-01-26	165.00	165.20	163.80	164.60	7,493,717
2026-01-23	162.40	164.20	162.20	164.10	3,920,089
2026-01-22	162.30	164.00	160.20	162.70	7,019,320
2026-01-21	162.60	163.80	160.80	160.80	8,001,911
2026-01-20	164.80	164.80	162.50	163.20	16,421,478
2026-01-19	164.30	165.00	163.20	164.40	6,709,493
2026-01-16	164.50	165.80	164.10	165.50	17,178,692
2026-01-15	159.00	165.20	158.80	164.10	5,930,340
2026-01-14	160.00	160.00	156.00	159.00	6,843,803
2026-01-13	157.40	159.20	156.80	158.00	16,735,435
2026-01-12	160.00	160.00	156.60	157.00	4,219,563
2026-01-09	158.90	159.10	157.00	158.50	3,102,302
2026-01-08	159.00	159.40	156.30	158.70	4,743,034
2026-01-07	154.00	158.50	153.90	158.30	8,785,174
2026-01-06	154.30	154.80	151.60	154.00	4,487,951
2026-01-05	151.70	154.10	149.50	153.50	8,775,409
2026-01-02	149.90	152.50	149.90	150.80	4,712,536
2026-01-01	152.20	152.20	152.20	152.20	0
2025-12-31	152.00	152.40	151.80	152.20	1,139,660
2025-12-30	152.10	152.40	150.90	152.30	1,581,129
2025-12-29	149.00	151.80	149.00	151.40	2,016,784
2025-12-26	149.40	149.40	149.40	149.40	0
2025-12-25	149.40	149.40	149.40	149.40	0
2025-12-24	148.80	150.30	148.80	149.40	6,428,063
2025-12-23	149.30	150.60	149.10	149.50	2,697,500
2025-12-22	148.30	149.10	147.40	149.10	2,014,923
2025-12-19	147.00	149.20	146.80	149.20	7,051,731
2025-12-18	145.00	148.60	145.00	147.90	3,646,920
2025-12-17	145.10	148.30	145.10	147.60	13,389,060
2025-12-16	147.70	147.70	144.10	145.60	9,298,706
2025-12-15	143.40	145.30	143.40	143.70	5,770,372
2025-12-12	143.10	144.60	143.10	143.70	3,638,602
2025-12-11	143.20	144.50	143.10	144.50	6,500,034
2025-12-10	146.00	146.10	143.70	143.70	4,298,322
2025-12-09	146.90	147.30	145.50	145.80	4,641,905
2025-12-08	152.00	152.00	146.20	146.20	4,147,516
2025-12-05	148.70	150.80	148.60	148.80	4,951,640
2025-12-04	149.90	149.90	147.80	149.00	3,782,468
2025-12-03	148.10	149.80	148.00	148.30	2,791,810
2025-12-02	147.70	149.40	147.40	149.10	2,641,866
2025-12-01	148.70	148.70	146.50	147.50	3,017,033
2025-11-28	149.80	149.80	148.50	148.80	3,276,074
2025-11-27	150.00	150.00	146.80	149.30	7,448,612
2025-11-26	146.50	148.60	143.70	147.40	10,078,136
2025-11-25	144.40	145.60	143.60	145.20	5,872,720
2025-11-24	145.40	145.50	143.70	144.20	5,129,835
2025-11-21	144.50	145.80	144.20	145.80	3,625,048
2025-11-20	148.00	148.70	144.70	145.40	4,929,951
2025-11-19	147.80	148.60	146.30	147.00	5,761,300
2025-11-18	148.60	148.60	146.60	148.30	6,402,536
2025-11-17	146.70	149.60	146.70	148.60	4,460,737
2025-11-14	151.00	151.10	146.60	148.50	6,003,453
2025-11-13	151.50	153.10	151.30	152.00	3,562,896
2025-11-12	154.00	154.00	152.30	152.30	3,973,855
2025-11-11	153.90	154.30	152.90	153.90	3,656,620
2025-11-10	152.80	153.60	152.00	152.80	3,490,520
2025-11-07	152.70	153.40	151.90	152.80	4,743,852
2025-11-06	152.80	154.50	151.70	153.10	11,298,120
2025-11-05	152.10	154.90	152.10	153.40	9,654,028
2025-11-04	149.50	153.40	149.40	152.10	7,205,010
2025-11-03	150.00	150.80	148.90	149.40	4,641,449
2025-10-31	151.80	152.30	149.90	150.10	7,830,481
2025-10-30	154.70	154.70	150.80	151.60	4,347,987
2025-10-29	152.10	155.00	152.10	154.00	12,554,495
2025-10-28	152.00	154.50	152.00	153.30	4,491,837
2025-10-27	154.90	155.20	153.80	154.00	4,474,770
2025-10-24	154.00	155.10	152.20	155.10	3,994,105
2025-10-23	154.10	154.80	152.80	154.30	4,830,906
2025-10-22	151.40	154.20	149.70	154.20	9,667,812
2025-10-21	145.50	149.00	145.40	148.60	7,980,234
2025-10-20	145.50	145.50	144.00	145.30	5,374,373
2025-10-17	143.10	145.10	143.10	145.10	3,760,788
2025-10-16	143.90	145.90	142.80	145.90	4,740,942
2025-10-15	146.90	146.90	142.80	144.40	7,059,348
2025-10-14	146.50	148.10	145.20	145.20	6,891,840
2025-10-13	142.10	148.40	141.70	147.30	7,887,494
2025-10-10	143.00	143.60	141.50	141.90	3,625,499
2025-10-09	141.20	142.70	141.00	142.70	6,110,589
2025-10-08	145.10	145.30	141.70	141.70	7,557,217
2025-10-07	146.50	147.00	145.10	145.10	3,179,532
2025-10-06	146.70	147.10	145.10	147.10	3,484,407
2025-10-03	146.20	148.50	145.90	147.10	3,690,598
2025-10-02	146.00	147.60	145.50	146.00	7,040,840
2025-10-01	144.20	146.30	143.60	146.00	10,535,135
2025-09-30	144.00	145.20	143.70	144.50	10,695,150
2025-09-29	142.40	144.60	141.40	144.40	5,018,044
2025-09-26	141.40	142.20	141.10	141.90	2,506,746
2025-09-25	142.00	142.80	141.00	141.20	2,973,078
2025-09-24	143.40	143.50	141.70	142.80	2,105,085
2025-09-23	140.70	144.20	140.70	142.30	11,941,738
2025-09-22	142.10	142.20	140.10	141.60	3,775,150
2025-09-19	144.30	144.40	141.90	142.30	22,165,378
2025-09-18	142.10	144.70	141.90	144.40	6,288,891
2025-09-17	141.40	144.20	140.90	142.30	6,241,937
2025-09-16	140.30	143.40	140.20	141.00	12,176,530
2025-09-15	135.40	139.90	135.20	139.80	5,142,974
2025-09-12	136.40	137.00	135.20	135.50	6,428,725
2025-09-11	136.60	136.60	134.30	135.50	2,413,777
2025-09-10	138.20	138.20	135.40	135.80	3,359,556
2025-09-09	136.80	138.30	136.40	136.60	4,188,943
2025-09-08	137.60	138.30	136.60	137.00	1,986,031
2025-09-05	135.50	137.40	134.90	136.80	3,408,856
2025-09-04	134.90	136.20	134.50	135.10	4,325,211
2025-09-03	133.50	135.20	132.20	135.00	5,904,274
2025-09-02	138.40	138.90	132.70	133.20	6,825,716
2025-09-01	139.00	139.50	138.50	139.00	1,977,527
2025-08-29	139.80	140.60	138.40	138.80	2,606,654
2025-08-28	141.00	141.50	139.40	140.10	2,455,099
2025-08-27	139.70	142.40	139.60	140.80	3,531,905
2025-08-26	141.00	142.30	140.60	140.80	9,353,983
2025-08-25	142.50	142.50	142.50	142.50	0
2025-08-22	138.20	142.50	138.20	142.50	5,538,428
2025-08-21	139.00	139.20	137.30	138.90	3,503,513
2025-08-20	137.40	139.40	137.40	139.30	3,993,079
2025-08-19	137.40	138.30	136.90	138.00	3,760,351
2025-08-18	138.10	139.10	136.60	137.00	3,635,010
2025-08-15	138.00	138.70	137.70	138.00	17,694,545
2025-08-14	138.00	138.50	136.60	137.30	5,774,539
2025-08-13	138.80	140.10	138.10	139.30	3,031,125
2025-08-12	141.00	142.10	139.30	139.30	3,054,691
2025-08-11	141.70	142.70	141.20	141.20	2,729,805
2025-08-08	142.00	142.50	141.20	141.70	13,854,515
2025-08-07	144.00	144.00	141.00	141.40	2,827,312
2025-08-06	143.00	145.40	139.90	143.50	6,878,175
2025-08-05	141.50	142.60	140.50	142.60	4,043,370
2025-08-04	138.90	140.90	138.50	140.80	2,515,830
2025-08-01	139.80	140.20	138.00	138.70	21,565,838
2025-07-31	140.00	142.40	140.00	141.30	3,043,548
2025-07-30	141.40	142.60	140.10	140.70	5,482,908
2025-07-29	144.60	145.20	141.30	141.80	3,048,361
2025-07-28	145.10	145.10	142.30	142.90	3,200,121
2025-07-25	142.70	143.10	141.90	143.10	2,725,634
2025-07-24	143.00	143.60	142.40	143.10	2,812,808
2025-07-23	146.70	146.70	143.80	143.90	2,371,216
2025-07-22	146.60	146.70	145.00	145.60	2,898,320
2025-07-21	142.70	145.70	142.70	145.70	2,557,521
2025-07-18	142.30	144.40	142.30	144.40	5,061,321
2025-07-17	142.80	143.20	141.90	142.50	3,183,141
2025-07-16	143.00	143.00	141.00	142.30	3,589,192
2025-07-15	144.00	144.30	142.20	142.70	4,032,492
2025-07-14	141.10	142.90	141.00	142.90	2,490,765
2025-07-11	143.00	143.10	141.40	142.10	3,800,422
2025-07-10	145.00	145.00	142.60	143.20	4,569,194
2025-07-09	145.80	145.80	141.90	143.20	4,735,446
2025-07-08	145.00	145.10	142.10	142.60	4,713,551
2025-07-07	145.40	146.30	144.10	145.00	4,219,911
2025-07-04	143.60	144.40	143.20	144.30	2,500,094
2025-07-03	143.10	145.30	143.10	144.20	4,974,456
2025-07-02	150.00	150.10	142.50	142.70	7,415,804
2025-07-01	148.90	150.00	148.20	150.00	9,878,125
2025-06-30	149.10	151.20	147.60	147.60	6,270,411
2025-06-27	147.10	148.60	146.50	148.10	5,825,554
2025-06-26	145.50	147.80	145.50	147.50	7,855,055
2025-06-25	150.80	150.80	145.80	146.50	13,443,078
2025-06-24	150.10	152.00	149.50	150.60	17,005,328
2025-06-23	147.00	148.90	147.00	148.90	3,977,386
2025-06-20	147.40	149.70	147.40	148.80	18,784,559
2025-06-19	148.60	149.30	147.80	148.10	4,494,073
2025-06-18	148.80	150.00	147.50	149.40	4,131,587
2025-06-17	147.60	148.80	146.60	148.20	6,595,141
2025-06-16	147.70	149.30	146.80	148.10	2,733,928
2025-06-13	149.00	149.00	147.40	147.90	3,673,242
2025-06-12	149.00	150.10	147.20	149.30	4,045,541
2025-06-11	149.30	150.00	147.30	148.00	3,647,074
2025-06-10	146.80	149.30	146.80	148.70	2,112,158
2025-06-09	145.00	147.20	145.00	147.20	1,719,691
2025-06-06	148.00	148.00	145.00	146.10	2,167,694
2025-06-05	148.00	148.00	144.30	145.20	2,888,285
2025-06-04	146.00	146.40	144.70	145.90	7,320,868
2025-06-03	146.50	147.50	144.80	145.80	3,439,022
2025-06-02	146.40	147.10	145.00	146.40	2,263,722
2025-05-30	147.10	148.70	146.60	146.90	6,178,418
2025-05-29	144.00	147.80	143.30	146.90	15,204,664
2025-05-28	144.00	144.00	142.60	143.60	3,228,851
2025-05-27	141.90	142.60	140.20	141.90	17,136,494
2025-05-26	140.50	140.50	140.50	140.50	0
2025-05-23	141.20	141.20	138.40	140.50	2,973,438
2025-05-22	141.30	141.90	138.80	139.40	5,334,418
2025-05-21	142.70	145.10	142.70	144.20	3,828,844
2025-05-20	147.00	147.00	144.90	145.70	5,392,328
2025-05-19	146.00	146.00	143.30	145.60	2,844,263
2025-05-16	144.50	145.60	143.50	145.40	2,504,032
2025-05-15	141.50	143.70	141.10	143.70	3,310,522
2025-05-14	140.30	141.60	139.70	141.40	25,193,415
2025-05-13	141.50	142.10	140.50	140.70	2,324,302
2025-05-12	144.40	144.40	139.90	141.80	4,244,013
2025-05-09	142.10	143.50	142.00	143.00	2,631,134
2025-05-08	143.90	145.60	142.40	142.50	7,311,695
2025-05-07	141.50	144.80	141.50	143.90	2,523,478
2025-05-06	144.80	145.50	143.20	144.80	4,686,856
2025-05-05	144.00	144.00	144.00	144.00	0
2025-05-02	145.00	145.00	143.50	144.00	2,476,326
2025-05-01	143.20	144.50	142.60	144.50	2,493,478
2025-04-30	143.50	143.50	141.10	143.00	5,116,470
2025-04-29	140.70	143.00	140.70	142.20	6,347,051
2025-04-28	140.30	141.90	140.20	141.00	3,414,006
2025-04-25	140.70	141.30	139.80	140.50	2,192,562
2025-04-24	138.30	141.90	138.30	140.30	3,068,254
2025-04-23	140.50	140.80	138.40	139.50	3,078,123
2025-04-22	139.40	141.00	138.70	139.00	2,898,481
2025-04-21	139.40	139.40	139.40	139.40	0
2025-04-18	139.40	139.40	139.40	139.40	0
2025-04-17	138.10	139.40	137.10	139.40	2,483,951
2025-04-16	138.00	138.80	137.20	138.30	2,864,767
2025-04-15	133.00	138.00	132.80	137.40	6,359,948
2025-04-14	131.60	133.20	130.50	132.90	4,376,905
2025-04-11	129.50	131.90	128.00	129.70	6,793,176
2025-04-10	130.90	132.90	128.90	129.10	12,108,170
2025-04-09	125.30	126.50	122.00	124.70	5,109,075
2025-04-08	127.50	130.30	125.70	128.50	5,712,218
2025-04-07	130.20	133.70	124.50	125.70	11,953,009
2025-04-04	139.30	141.60	132.30	132.30	10,123,653
2025-04-03	137.20	141.30	137.20	140.70	3,220,705
2025-04-02	139.40	140.00	137.20	138.50	3,128,901
2025-04-01	140.60	142.20	140.10	140.60	3,543,653
2025-03-31	141.00	141.00	139.40	140.40	5,986,564
2025-03-28	140.00	141.80	140.00	141.40	4,282,749
2025-03-27	139.50	141.70	139.30	139.30	8,133,610
2025-03-26	141.80	142.00	139.80	141.30	2,994,614
2025-03-25	139.60	142.40	139.60	140.70	4,994,372
2025-03-24	142.00	142.10	139.60	139.80	8,868,927
2025-03-21	141.20	142.30	140.40	141.60	11,796,696
2025-03-20	141.00	142.90	141.00	142.00	6,783,438
2025-03-19	139.00	142.40	139.00	140.90	3,732,720
2025-03-18	144.00	144.00	141.10	141.80	18,061,393
2025-03-17	138.00	142.80	138.00	142.50	4,581,568
2025-03-14	138.40	142.00	138.40	141.20	5,004,660
2025-03-13	140.00	140.40	138.00	139.00	2,716,405
2025-03-12	141.40	145.30	141.40	142.50	3,568,756
2025-03-11	142.00	143.30	140.40	141.40	5,511,687
2025-03-10	139.20	142.00	137.90	140.70	5,301,810
2025-03-07	137.60	141.10	137.30	140.00	11,131,586
2025-03-06	143.00	143.00	136.90	138.20	8,755,820
2025-03-05	146.20	147.70	141.90	142.30	4,796,517
2025-03-04	146.10	148.20	146.10	147.60	4,366,163
2025-03-03	146.80	148.40	145.60	147.40	5,372,234
2025-02-28	142.20	147.60	141.60	147.30	23,532,763
2025-02-27	143.70	144.70	142.80	143.70	9,420,428
2025-02-26	146.30	147.10	144.00	144.80	3,691,491
2025-02-25	145.00	147.00	145.00	146.20	3,366,903
2025-02-24	148.30	149.50	145.50	146.00	48,930,802
2025-02-21	146.30	148.10	146.10	146.40	3,944,362
2025-02-20	146.00	147.40	145.60	146.20	3,452,633
2025-02-19	146.60	146.80	145.40	145.90	4,930,841
2025-02-18	147.50	148.60	146.80	147.10	4,036,703
2025-02-17	150.00	150.30	148.00	148.40	5,026,516
2025-02-14	152.00	152.00	149.50	150.10	3,912,620
2025-02-13	148.50	150.30	148.00	149.90	4,223,792
2025-02-12	148.50	151.00	147.10	148.50	18,756,245
2025-02-11	146.70	148.40	146.40	148.40	8,364,345
2025-02-10	148.50	148.50	146.10	147.00	3,021,879
2025-02-07	148.30	149.80	144.90	145.30	5,002,432
2025-02-06	149.50	151.60	148.20	149.00	7,053,795
2025-02-05	144.80	148.80	144.70	148.50	7,189,807
2025-02-04	144.30	145.60	143.50	145.00	3,905,382
2025-02-03	143.20	145.30	142.80	145.30	6,601,774
2025-01-31	142.80	146.40	142.40	146.10	13,186,573
2025-01-30	140.60	143.60	140.60	142.70	5,178,256
2025-01-29	145.00	145.00	141.60	141.60	9,015,982
2025-01-28	141.40	144.00	140.30	143.40	14,145,316
2025-01-27	141.50	143.20	140.80	141.20	5,540,852
2025-01-24	144.00	144.20	142.00	142.40	7,274,559
2025-01-23	140.30	143.50	139.60	142.60	7,306,528
2025-01-22	142.80	143.00	139.10	140.40	21,540,064
2025-01-21	139.00	143.10	137.30	142.50	23,348,611
2025-01-20	138.90	139.50	136.40	136.60	3,330,641
2025-01-17	136.80	139.50	136.80	139.40	6,026,258
2025-01-16	135.00	137.00	134.00	137.00	7,004,577
2025-01-15	132.20	136.50	132.20	136.00	5,146,259
2025-01-14	130.70	130.70	128.80	129.70	3,173,215
2025-01-13	129.30	129.80	128.30	129.10	3,526,291
2025-01-10	131.00	131.90	128.00	129.50	3,860,952
2025-01-09	128.20	131.50	125.70	131.50	7,903,394
2025-01-08	134.40	134.90	128.40	129.00	8,182,315
2025-01-07	133.70	135.70	132.20	134.00	9,158,725
2025-01-06	133.40	133.80	132.00	132.90	3,215,140
2025-01-03	132.20	133.60	131.60	133.10	5,490,497
2025-01-02	133.10	133.20	131.50	132.60	2,535,358
2025-01-01	132.70	132.70	132.70	132.70	0
2024-12-31	131.00	133.20	130.70	132.70	1,838,544
2024-12-30	130.20	130.60	129.40	130.60	2,803,460
2024-12-27	130.10	130.70	129.70	130.40	2,224,180
2024-12-26	130.50	130.50	130.50	130.50	0
2024-12-25	130.50	130.50	130.50	130.50	0
2024-12-24	131.00	131.20	130.30	130.50	889,568
2024-12-23	132.00	132.00	129.20	130.50	3,015,531
2024-12-20	127.00	130.30	127.00	129.70	14,880,982
2024-12-19	133.00	133.00	127.70	128.20	9,383,400
2024-12-18	132.60	132.80	131.80	131.90	6,803,279
2024-12-17	130.50	132.80	130.50	132.00	4,605,106
2024-12-16	132.00	133.40	131.30	132.30	3,270,891
2024-12-13	133.00	134.60	133.00	133.30	1,939,127
2024-12-12	134.70	135.00	133.10	134.10	2,675,134
2024-12-11	134.00	135.70	133.80	134.40	4,529,193
2024-12-10	135.60	136.40	134.70	136.10	2,756,571
2024-12-09	137.70	137.70	135.30	136.40	2,999,440
2024-12-06	138.30	139.10	136.50	137.50	3,075,252
2024-12-05	139.10	139.50	137.70	138.30	6,304,817
2024-12-04	137.60	139.70	137.30	139.40	3,001,099
2024-12-03	137.40	139.20	136.90	137.60	3,047,363
2024-12-02	138.30	138.70	136.40	138.00	3,608,910
2024-11-29	137.70	139.60	137.70	139.10	8,893,933
2024-11-28	139.20	139.60	138.60	138.80	2,106,589
2024-11-27	136.00	139.20	136.00	139.20	6,146,169
2024-11-26	137.80	137.80	136.50	136.50	5,107,580
2024-11-25	138.10	139.20	136.40	138.70	12,614,212
2024-11-22	133.20	137.20	133.20	137.20	4,558,452
2024-11-21	132.20	133.00	131.40	133.00	26,457,615
2024-11-20	134.80	134.90	131.60	132.60	19,270,483
2024-11-19	134.20	135.60	133.10	134.50	2,995,801
2024-11-18	136.20	136.50	133.70	134.00	3,421,946
2024-11-15	136.50	137.60	136.10	136.10	2,585,985
2024-11-14	135.30	137.60	135.30	137.30	3,929,817
2024-11-13	138.00	138.00	134.40	135.30	8,126,797
2024-11-12	138.20	138.80	137.40	137.80	4,511,185
2024-11-11	139.20	139.20	138.20	139.10	18,957,276
2024-11-08	137.10	138.50	137.10	138.40	6,217,770
2024-11-07	135.10	138.10	134.70	137.60	5,883,058
2024-11-06	137.60	139.80	134.00	134.00	23,041,813
2024-11-05	138.00	139.60	137.00	138.50	4,933,812
2024-11-04	139.20	141.10	139.00	139.00	20,316,735
2024-11-01	140.40	141.70	139.50	139.90	23,265,711
2024-10-31	147.00	147.10	140.30	141.10	7,502,257
2024-10-30	147.00	153.90	147.00	148.60	4,707,125
2024-10-29	149.00	150.50	147.80	148.30	3,204,981
2024-10-28	148.70	150.70	148.70	150.10	3,466,633
2024-10-25	149.00	149.80	148.50	148.50	3,171,437
2024-10-24	153.50	153.50	149.50	149.50	2,610,225
2024-10-23	150.40	151.70	149.70	150.40	3,257,461
2024-10-22	151.60	152.60	150.10	150.40	4,594,752
2024-10-21	156.00	157.10	153.30	153.30	3,287,359
2024-10-18	159.50	159.50	154.90	156.70	39,114,412
2024-10-17	158.50	158.60	156.90	157.40	5,553,285
2024-10-16	155.80	159.10	155.80	158.50	14,754,390
2024-10-15	153.90	156.00	153.90	155.40	4,535,068
2024-10-14	154.60	154.60	152.60	154.20	2,075,806
2024-10-11	155.50	155.50	152.00	154.30	2,367,133
2024-10-10	152.50	153.00	150.70	152.30	8,667,058
2024-10-09	152.00	154.00	152.00	153.00	3,268,829
2024-10-08	152.60	153.20	151.80	152.50	21,539,691
2024-10-07	155.50	156.10	152.80	153.00	3,143,668
2024-10-04	156.00	158.10	155.30	155.50	3,219,951
2024-10-03	160.80	160.80	156.10	156.50	3,129,213
2024-10-02	158.00	160.20	156.90	156.90	4,000,217
2024-10-01	162.00	162.00	158.90	160.60	3,229,405
2024-09-30	162.10	162.10	158.40	159.10	6,342,606
2024-09-27	160.60	161.40	160.20	161.20	5,208,602
2024-09-26	161.20	162.60	159.90	160.50	45,146,607
2024-09-25	158.80	160.70	158.80	159.60	3,064,164
2024-09-24	161.80	162.10	159.00	159.70	3,948,927
2024-09-23	161.00	162.70	160.80	162.40	4,279,274
2024-09-20	162.60	163.40	160.00	161.40	14,027,001
2024-09-19	164.30	165.20	162.50	163.00	5,941,816
2024-09-18	164.00	165.50	162.10	162.10	3,683,942
2024-09-17	166.50	166.50	164.80	165.30	5,054,323
2024-09-16	165.80	166.60	165.20	165.90	2,386,917
2024-09-13	162.80	166.40	162.60	165.80	3,821,529
2024-09-12	161.00	164.30	161.00	162.70	10,031,215
2024-09-11	164.70	165.00	161.70	162.90	3,713,835
2024-09-10	163.00	165.60	162.20	165.00	3,979,771
2024-09-09	163.20	164.00	160.30	162.20	3,020,001
2024-09-06	161.90	163.80	161.60	162.80	4,035,396
2024-09-05	159.70	162.50	159.70	161.30	17,230,844
2024-09-04	161.10	161.60	159.30	160.50	5,218,903
2024-09-03	164.30	164.30	159.90	161.80	6,446,650
2024-09-02	162.70	163.80	161.90	162.60	18,861,864
2024-08-30	160.30	163.80	159.00	162.80	5,159,827
2024-08-29	162.40	166.80	159.80	159.80	4,381,793
2024-08-28	163.60	163.60	160.50	161.90	4,147,239
2024-08-27	163.20	163.90	161.20	162.40	20,336,581
2024-08-26	162.90	162.90	162.90	162.90	0
2024-08-23	160.00	163.40	160.00	162.90	3,657,161
2024-08-22	164.00	164.00	160.50	161.60	2,781,253
2024-08-21	162.50	163.40	160.30	161.80	3,230,680
2024-08-20	163.50	163.50	161.40	162.10	7,783,157
2024-08-19	160.10	164.00	160.10	162.90	5,210,654
2024-08-16	164.70	164.90	161.20	161.80	10,323,386
2024-08-15	161.00	164.50	161.00	163.70	3,925,464
2024-08-14	160.00	163.40	160.00	163.00	2,766,296
2024-08-13	159.80	161.80	159.50	161.20	8,270,858
2024-08-12	161.70	162.70	158.80	159.60	4,985,759
2024-08-09	160.60	163.40	160.60	161.80	2,832,771
2024-08-08	162.10	162.10	156.70	160.70	6,778,021
2024-08-07	160.30	162.40	159.80	162.10	9,565,887
2024-08-06	160.80	161.60	157.50	159.50	12,448,915
2024-08-05	162.70	164.10	158.40	160.70	4,793,770
2024-08-02	167.50	168.10	162.60	166.20	5,293,984
2024-08-01	164.40	168.90	164.40	165.80	4,578,844
2024-07-31	167.50	168.70	165.00	165.50	4,898,787
2024-07-30	164.40	166.70	163.70	166.10	6,488,595
2024-07-29	164.80	167.00	163.50	164.30	4,118,007
2024-07-26	159.20	164.30	159.20	163.40	4,160,773
2024-07-25	159.70	161.00	158.00	159.90	3,150,133
2024-07-24	158.80	161.80	158.10	160.20	3,663,536
2024-07-23	163.80	163.80	158.70	160.50	3,743,368
2024-07-22	162.40	164.40	162.30	162.80	3,079,529
2024-07-19	160.00	162.40	160.00	162.10	3,979,450
2024-07-18	162.40	163.40	162.00	162.60	5,158,027
2024-07-17	164.00	164.00	160.90	161.90	3,650,681
2024-07-16	160.00	163.80	160.00	163.10	4,005,034
2024-07-15	158.50	162.90	158.50	162.00	4,274,576
2024-07-12	162.00	162.30	160.40	161.90	3,926,623
2024-07-11	158.20	161.60	157.70	161.00	3,025,856
2024-07-10	153.00	159.60	153.00	158.50	5,436,524
2024-07-09	157.20	158.60	153.90	154.30	3,682,279
2024-07-08	159.40	159.40	155.60	156.50	2,399,309
2024-07-05	160.00	160.10	157.60	158.00	5,869,451
2024-07-04	157.20	159.20	156.40	157.30	6,844,577
2024-07-03	153.60	158.30	153.60	158.30	3,835,599
2024-07-02	156.50	156.50	152.40	153.60	8,974,119
2024-07-01	156.00	157.30	152.80	152.80	4,447,430
2024-06-28	155.10	155.30	152.50	155.10	6,452,185
2024-06-27	151.30	152.10	150.80	152.00	25,192,443
2024-06-26	154.80	154.80	150.70	151.20	4,537,745
2024-06-25	155.20	155.50	152.20	153.20	3,691,300
2024-06-24	153.60	155.70	152.70	155.20	2,151,844
2024-06-21	154.10	154.50	151.80	153.50	36,713,989
2024-06-20	152.60	155.20	152.60	154.00	4,107,560
2024-06-19	155.50	155.50	152.30	152.70	4,681,567
2024-06-18	152.60	155.80	152.60	155.10	3,970,276
2024-06-17	154.40	155.30	152.70	153.20	2,557,970
2024-06-14	154.00	155.80	153.70	153.80	2,866,000
2024-06-13	158.30	158.30	155.10	155.10	4,835,429
2024-06-12	155.10	157.50	151.80	156.70	9,721,240
2024-06-11	159.00	159.00	152.10	152.10	9,802,681
2024-06-10	156.10	157.40	155.80	156.50	20,080,312
2024-06-07	161.80	161.90	156.90	157.80	4,500,948
2024-06-06	161.90	163.60	161.20	162.20	3,683,788
2024-06-05	164.60	165.60	161.30	161.50	6,188,599
2024-06-04	162.60	165.90	162.60	165.20	12,729,645
2024-06-03	158.50	164.00	157.80	162.20	10,361,187
2024-05-31	161.00	161.00	157.60	158.00	12,585,473
2024-05-30	154.40	159.40	154.00	159.40	9,367,349
2024-05-29	158.00	158.00	154.20	154.20	5,018,324
2024-05-28	156.00	160.30	154.70	158.30	11,950,024
2024-05-27	155.40	155.40	155.40	155.40	0
2024-05-24	154.10	156.20	153.30	155.40	22,778,339
2024-05-23	159.00	159.30	153.30	153.60	26,196,178
2024-05-22	161.70	161.70	159.20	160.00	14,490,895
2024-05-21	162.50	163.30	162.00	162.10	11,825,731
2024-05-20	165.20	166.90	162.80	163.00	8,953,520
2024-05-17	167.00	168.00	164.50	165.20	8,866,820
2024-05-16	162.60	166.90	162.10	166.90	4,316,795
2024-05-15	160.40	166.10	160.40	164.70	20,004,451
2024-05-14	158.10	160.50	157.40	159.60	19,182,057
2024-05-13	159.00	160.30	157.70	158.40	14,181,188
2024-05-10	160.00	162.00	159.20	159.20	2,361,751
2024-05-09	158.50	163.10	158.50	161.20	4,963,311
2024-05-08	161.20	162.90	160.50	162.00	3,290,849
2024-05-07	160.80	164.00	159.90	161.70	6,970,139
2024-05-06	158.70	158.70	158.70	158.70	0
2024-05-03	154.00	162.40	154.00	158.70	3,498,502
2024-05-02	151.50	157.60	151.50	157.60	6,206,471
2024-05-01	150.50	153.20	150.50	153.20	2,817,499
2024-04-30	151.90	153.00	151.20	151.60	5,381,259
2024-04-29	148.50	151.80	148.50	151.50	2,387,116
2024-04-26	147.50	149.70	147.50	149.60	4,589,630
2024-04-25	146.00	148.10	145.70	147.10	3,962,050
2024-04-24	150.40	150.40	146.20	147.00	2,689,467
2024-04-23	147.50	151.30	147.50	150.60	3,869,380
2024-04-22	145.00	149.80	145.00	149.10	3,602,721
2024-04-19	148.00	148.00	145.70	146.50	9,031,528
2024-04-18	146.90	147.90	145.40	146.80	6,109,728
2024-04-17	147.00	150.40	146.50	146.50	4,675,090
2024-04-16	148.50	149.50	147.20	148.30	4,323,965
2024-04-15	148.00	152.50	148.00	151.20	2,966,551
2024-04-12	148.10	152.10	148.10	150.00	4,008,248
2024-04-11	150.00	151.80	149.30	150.80	19,894,584
2024-04-10	153.60	155.10	148.90	150.00	7,468,397
2024-04-09	151.50	154.10	151.50	152.60	4,777,813
2024-04-08	152.40	154.70	152.20	154.60	4,317,366
2024-04-05	155.10	155.70	151.30	152.50	2,979,356
2024-04-04	154.00	155.90	154.00	155.60	4,230,240
2024-04-03	155.30	156.00	152.60	154.80	16,097,838
2024-04-02	158.00	159.10	154.70	155.60	8,459,474
2024-04-01	157.20	157.20	157.20	157.20	0
2024-03-29	157.20	157.20	157.20	157.20	0
2024-03-28	155.00	158.60	155.00	157.20	5,494,304
2024-03-27	156.00	157.00	155.40	156.60	11,381,030
2024-03-26	155.00	157.80	155.00	157.00	7,092,699
2024-03-25	155.60	157.20	155.00	156.80	8,336,221
2024-03-22	153.70	157.30	153.70	156.20	25,343,168
2024-03-21	152.70	154.70	151.70	154.10	15,315,154
2024-03-20	147.90	151.20	147.90	150.10	5,050,989
2024-03-19	146.40	148.20	146.10	147.60	12,761,310
2024-03-18	148.00	148.20	146.80	147.80	12,792,905
2024-03-15	148.50	149.40	147.30	148.20	23,516,738
2024-03-14	152.00	152.00	147.60	148.30	5,252,344
2024-03-13	149.70	150.70	148.80	149.60	6,601,467
2024-03-12	152.00	152.30	149.30	149.30	5,317,271
2024-03-11	149.80	151.80	148.80	151.80	7,280,707
2024-03-08	146.00	150.60	146.00	149.70	4,081,225
2024-03-07	146.50	149.90	146.20	147.40	5,470,781
2024-03-06	150.00	152.00	146.40	146.40	5,490,783
2024-03-05	146.50	149.50	146.50	148.30	3,265,675
2024-03-04	146.20	149.40	145.80	147.70	3,391,955
2024-03-01	150.00	150.40	147.40	149.50	11,952,696
2024-02-29	146.20	148.20	146.20	146.60	11,292,825
2024-02-28	147.40	149.00	143.20	146.00	7,850,936
2024-02-27	148.80	151.60	147.00	147.80	24,723,328
2024-02-26	149.60	151.70	149.20	150.40	10,127,812
2024-02-23	150.00	152.40	149.10	149.90	13,310,026
2024-02-22	153.40	154.70	150.40	151.10	31,665,727
2024-02-21	154.60	155.80	153.00	153.00	13,702,297
2024-02-20	159.90	159.90	155.00	155.20	5,595,973
2024-02-19	157.00	158.60	156.20	156.50	4,267,982
2024-02-16	157.70	158.20	155.90	157.70	6,983,206
2024-02-15	152.30	156.90	152.30	156.10	8,990,347
2024-02-14	147.00	152.90	147.00	151.40	7,455,673
2024-02-13	153.50	153.60	147.50	148.80	10,200,754
2024-02-12	158.00	160.50	153.20	153.80	11,453,826
2024-02-09	165.00	165.00	159.60	160.20	3,695,437
2024-02-08	162.40	165.30	161.30	162.20	13,057,282
2024-02-07	161.00	165.20	161.00	162.80	9,236,569
2024-02-06	163.10	164.70	161.10	163.50	3,867,156
2024-02-05	164.30	166.10	163.10	163.40	4,884,026
2024-02-02	164.40	168.30	163.90	163.90	5,397,433
2024-02-01	164.80	165.70	162.20	164.70	10,093,807
2024-01-31	167.90	167.90	165.20	166.20	11,061,375
2024-01-30	165.90	166.40	163.80	165.90	5,628,875
2024-01-29	164.00	164.40	160.20	164.10	3,014,085
2024-01-26	160.10	162.90	158.70	162.10	3,579,906
2024-01-25	157.00	160.60	157.00	160.10	4,012,158
2024-01-24	156.00	160.90	156.00	159.10	5,432,641
2024-01-23	156.00	159.30	156.00	156.70	4,827,339
2024-01-22	159.00	160.30	158.10	159.80	4,522,570
2024-01-19	159.40	159.70	156.30	157.00	6,555,351
2024-01-18	158.00	159.40	156.90	157.70	5,200,720
2024-01-17	163.00	163.00	156.40	157.80	4,182,901
2024-01-16	162.50	165.90	162.50	164.60	5,441,992
2024-01-15	170.00	170.00	163.90	165.30	7,025,642
2024-01-12	168.00	170.10	166.80	168.50	14,579,864
2024-01-11	168.50	168.80	165.70	166.40	20,567,762
2024-01-10	164.60	167.20	164.60	166.10	4,989,359
2024-01-09	167.00	167.00	165.20	165.50	2,999,785
2024-01-08	166.00	166.80	162.40	166.80	2,936,219
2024-01-05	164.10	165.90	161.50	164.30	3,530,910
2024-01-04	164.00	166.80	163.90	164.60	4,522,345
2024-01-03	168.90	169.50	165.30	165.60	9,255,064
2024-01-02	169.40	169.90	167.70	168.00	5,453,923
2024-01-01	168.90	168.90	168.90	168.90	0
2023-12-29	173.00	173.00	168.50	168.90	2,248,769
2023-12-28	167.00	171.00	167.00	170.00	5,185,100
2023-12-27	168.60	170.30	168.60	170.30	3,373,505
2023-12-26	169.40	169.40	169.40	169.40	0
2023-12-25	169.40	169.40	169.40	169.40	0
2023-12-22	167.50	170.00	167.50	169.40	2,510,574
2023-12-21	168.20	170.20	167.70	169.20	4,335,693
2023-12-20	167.30	170.20	165.50	169.30	14,345,460
2023-12-19	165.50	167.60	164.70	165.60	4,527,192
2023-12-18	164.30	166.20	163.20	165.50	4,720,053
2023-12-15	169.10	169.30	164.70	164.70	21,004,234
2023-12-14	169.00	171.60	168.20	168.50	12,712,428
2023-12-13	158.70	161.60	158.70	160.70	3,051,580
2023-12-12	160.20	162.20	157.50	158.80	4,141,448
2023-12-11	158.00	160.30	155.80	160.30	5,222,676
2023-12-08	159.00	162.00	158.00	158.20	13,572,843
2023-12-07	162.20	163.80	160.10	161.00	9,693,469
2023-12-06	158.00	162.70	158.00	161.80	5,097,076
2023-12-05	155.80	160.30	155.80	158.70	8,706,349
2023-12-04	156.80	159.10	155.10	155.80	7,587,479
2023-12-01	156.00	156.80	153.30	156.50	3,136,337
2023-11-30	153.00	155.40	152.50	153.10	16,321,748
2023-11-29	153.00	155.60	152.50	154.10	6,173,143
2023-11-28	155.00	155.00	150.80	152.60	2,951,283
2023-11-27	154.50	154.60	152.40	154.40	1,743,352
2023-11-24	154.00	154.00	150.40	152.90	4,998,630
2023-11-23	152.00	153.40	151.20	152.30	4,967,725
2023-11-22	152.70	153.80	150.40	152.90	11,106,040
2023-11-21	156.00	156.00	149.80	149.80	4,546,172
2023-11-20	152.60	155.70	151.80	155.60	6,372,790
2023-11-17	151.10	153.90	151.10	153.00	5,659,394
2023-11-16	153.10	155.00	150.10	150.50	5,473,974
2023-11-15	156.10	159.40	152.40	153.10	7,438,156
2023-11-14	144.20	155.50	144.00	155.50	7,848,052
2023-11-13	145.00	146.60	144.30	144.30	6,059,579
2023-11-10	146.40	146.40	143.90	145.70	3,239,072
2023-11-09	148.00	148.80	144.60	147.10	2,696,057
2023-11-08	144.00	148.00	144.00	146.10	3,357,398
2023-11-07	144.30	148.50	144.30	145.60	5,576,978
2023-11-06	152.70	152.70	144.70	144.80	3,652,950
2023-11-03	148.90	152.40	147.70	151.80	4,161,940
2023-11-02	139.30	148.40	139.10	147.50	22,096,106
2023-11-01	136.90	139.70	135.30	139.70	7,187,429
2023-10-31	132.70	137.20	132.70	136.80	4,769,867
2023-10-30	133.50	134.90	132.50	132.60	2,660,850
2023-10-27	130.00	133.20	129.60	132.60	4,827,524
2023-10-26	129.30	132.10	129.20	130.50	3,773,215
2023-10-25	134.60	134.60	130.20	131.00	4,205,865
2023-10-24	130.00	134.50	130.00	134.30	5,707,986
2023-10-23	131.70	133.60	129.80	132.80	3,995,836
2023-10-20	133.60	134.00	131.80	133.80	10,318,613
2023-10-19	138.00	138.00	133.20	133.90	4,705,611
2023-10-18	141.80	142.40	137.60	137.90	4,811,114
2023-10-17	141.00	142.40	138.90	142.10	9,464,915
2023-10-16	137.20	140.70	137.10	138.90	4,604,097
2023-10-13	145.00	145.00	138.00	138.00	7,520,386
2023-10-12	141.00	144.30	141.00	141.50	4,936,948
2023-10-11	140.00	142.10	140.00	141.90	6,379,307
2023-10-10	139.80	142.30	139.60	141.50	16,117,243
2023-10-09	139.50	139.50	136.30	138.00	7,571,247
2023-10-06	138.00	139.20	135.90	138.10	2,117,630
2023-10-05	136.20	137.80	135.30	137.40	4,798,405
2023-10-04	135.00	137.60	133.80	135.20	15,357,421
2023-10-03	139.90	139.90	136.00	136.30	5,941,228
2023-10-02	141.40	141.40	137.90	139.90	19,307,804
2023-09-29	137.50	141.70	137.50	139.80	6,029,309
2023-09-28	139.00	140.30	136.50	136.50	6,535,806
2023-09-27	144.80	144.80	139.60	140.00	6,223,345
2023-09-26	144.10	145.10	142.50	144.30	5,253,993
2023-09-25	146.00	146.00	143.00	144.40	8,491,521
2023-09-22	143.60	147.10	143.30	146.00	6,096,940
2023-09-21	144.00	147.20	142.40	145.80	7,997,306
2023-09-20	141.00	145.00	141.00	144.60	3,311,338
2023-09-19	137.00	138.60	137.00	138.00	5,026,829
2023-09-18	141.70	142.50	136.40	136.70	2,392,317
2023-09-15	142.50	144.00	140.50	141.30	8,324,897
2023-09-14	141.00	143.00	138.40	143.00	8,789,874
2023-09-13	139.60	139.60	137.40	139.00	3,514,332
2023-09-12	137.30	139.80	137.30	137.90	2,554,756
2023-09-11	137.50	139.90	137.50	138.70	1,469,858
2023-09-08	136.30	139.70	136.30	138.20	1,596,923
2023-09-07	139.00	139.80	137.20	139.10	3,401,533
2023-09-06	138.50	140.70	136.60	139.40	2,076,821
2023-09-05	138.50	138.50	135.70	137.60	3,255,811
2023-09-04	139.00	140.60	137.10	137.60	1,362,304
2023-09-01	141.80	141.80	138.80	139.00	2,147,498
2023-08-31	141.30	144.50	141.20	141.20	4,340,993
2023-08-30	140.00	142.70	139.70	142.00	5,390,030
2023-08-29	137.20	141.20	137.00	139.50	2,962,823
2023-08-28	136.70	136.70	136.70	136.70	0
2023-08-25	137.70	138.20	136.70	136.70	2,164,625
2023-08-24	136.00	142.50	136.00	137.20	3,294,850
2023-08-23	136.50	139.50	134.40	139.50	3,309,366
2023-08-22	133.40	135.10	131.90	134.30	2,304,823
2023-08-21	135.00	135.00	132.00	132.00	14,097,276
2023-08-18	141.30	141.30	134.60	134.80	3,408,361
2023-08-17	142.50	142.80	137.80	137.80	4,066,087
2023-08-16	140.40	143.20	140.20	142.60	4,239,958
2023-08-15	139.70	140.10	136.50	140.10	2,787,189
2023-08-14	139.30	139.60	138.00	139.60	18,281,341
2023-08-11	145.00	145.00	139.10	139.10	14,036,751
2023-08-10	139.00	143.90	139.00	142.00	6,206,484
2023-08-09	144.00	144.00	141.30	142.30	2,258,195
2023-08-08	141.00	142.90	140.80	141.10	2,788,336
2023-08-07	140.00	141.90	139.20	141.10	4,229,848
2023-08-04	140.10	141.10	137.30	141.10	33,379,287
2023-08-03	137.90	142.50	136.00	140.40	11,019,188
2023-08-02	135.00	137.20	134.40	135.40	3,380,348
2023-08-01	141.00	141.00	136.80	137.70	5,315,438
2023-07-31	137.00	140.20	136.00	138.10	3,984,215
2023-07-28	142.90	142.90	137.10	137.30	3,325,743
2023-07-27	144.10	144.10	139.40	140.40	17,504,359
2023-07-26	140.50	142.00	138.60	142.00	3,725,436
2023-07-25	139.90	141.00	138.70	140.20	3,367,764
2023-07-24	140.30	143.60	139.60	139.60	4,707,799
2023-07-21	140.50	141.70	139.30	141.00	3,958,395
2023-07-20	142.00	146.20	140.00	140.30	7,792,918
2023-07-19	136.40	143.10	136.40	142.70	7,100,722
2023-07-18	129.20	132.50	128.90	131.80	18,378,772
2023-07-17	130.00	131.20	129.20	129.50	1,767,048
2023-07-14	130.00	133.60	130.00	131.50	2,846,307
2023-07-13	135.00	135.00	131.90	132.50	2,393,128
2023-07-12	125.10	133.30	125.10	132.60	3,138,685
2023-07-11	127.90	128.60	126.70	128.60	3,045,886
2023-07-10	128.00	128.00	123.80	125.90	3,850,935
2023-07-07	126.20	126.20	123.80	125.40	2,300,463
2023-07-06	128.80	130.70	125.30	125.40	3,195,603
2023-07-05	129.00	131.00	128.70	131.00	20,678,477
2023-07-04	127.90	130.40	127.60	130.30	5,482,232
2023-07-03	127.20	127.80	125.00	127.50	6,688,853
2023-06-30	125.70	126.30	124.30	125.00	3,290,481
2023-06-29	127.50	127.80	123.60	124.70	6,172,239
2023-06-28	125.60	127.80	124.20	127.80	12,798,622
2023-06-27	123.90	126.40	123.60	124.50	6,295,390
2023-06-26	125.00	125.10	121.80	123.60	5,500,733
2023-06-23	129.00	129.20	124.30	124.30	3,834,392
2023-06-22	131.20	131.20	127.30	129.30	4,734,498
2023-06-21	133.70	133.70	130.80	131.40	5,215,745
2023-06-20	134.10	134.70	132.40	134.20	5,718,335
2023-06-19	136.50	137.20	134.20	134.70	4,692,841
2023-06-16	138.10	139.10	136.50	137.60	6,842,311
2023-06-15	138.00	138.50	135.40	136.40	5,464,525
2023-06-14	134.70	139.30	134.70	137.70	14,619,107
2023-06-13	138.00	138.90	135.10	136.80	9,539,737
2023-06-12	141.00	141.00	138.30	139.10	3,886,770
2023-06-09	141.80	141.90	140.40	140.90	2,432,444
2023-06-08	146.00	146.00	141.90	141.90	2,621,524
2023-06-07	144.00	144.30	142.70	142.90	2,979,263
2023-06-06	144.10	145.10	142.20	144.80	2,580,558
2023-06-05	145.20	147.20	144.10	144.60	3,940,661
2023-06-02	140.00	145.80	140.00	145.60	4,301,405
2023-06-01	140.20	141.90	138.80	141.20	2,605,925
2023-05-31	138.80	141.20	137.70	140.00	8,103,131
2023-05-30	136.80	141.10	136.80	139.00	6,541,631
2023-05-29	138.10	138.10	138.10	138.10	0
2023-05-26	141.00	141.00	137.30	138.10	6,602,803
2023-05-25	141.70	141.70	137.70	137.70	3,295,896
2023-05-24	145.00	145.00	140.40	141.00	5,125,856
2023-05-23	142.10	148.00	142.10	146.30	6,445,658
2023-05-22	146.00	146.00	142.20	143.50	12,889,768
2023-05-19	144.70	144.70	142.40	143.90	4,663,218
2023-05-18	151.00	151.00	143.00	143.20	3,363,835
2023-05-17	145.00	148.30	145.00	147.50	2,757,244
2023-05-16	145.00	148.70	145.00	148.10	3,998,232
2023-05-15	149.00	149.10	145.70	147.80	11,607,653
2023-05-12	147.00	147.60	144.90	145.70	1,749,054
2023-05-11	149.00	149.00	146.20	146.90	17,294,765
2023-05-10	147.10	148.30	146.20	147.80	2,801,888
2023-05-09	153.00	153.10	145.70	145.90	12,162,728
2023-05-08	153.90	153.90	153.90	153.90	0
2023-05-05	149.00	155.50	149.00	153.90	2,715,282
2023-05-04	155.00	155.00	149.80	151.80	3,252,083
2023-05-03	152.10	153.80	151.50	152.80	2,523,369
2023-05-02	153.80	154.30	151.80	152.10	3,555,608
2023-05-01	155.10	155.10	155.10	155.10	0
2023-04-28	150.80	155.40	150.20	155.10	8,506,316
2023-04-27	148.10	151.70	148.10	150.60	2,602,785
2023-04-26	148.00	150.20	147.00	149.50	2,875,428
2023-04-25	148.80	148.80	146.60	148.20	2,323,903
2023-04-24	149.20	149.90	148.00	148.10	3,328,739
2023-04-21	147.50	149.40	147.00	148.70	6,201,082
2023-04-20	147.00	149.80	145.50	147.90	5,352,325
2023-04-19	147.30	147.30	141.20	145.90	4,051,772
2023-04-18	148.50	149.80	145.60	146.70	3,959,509
2023-04-17	152.20	152.20	147.10	148.70	2,945,288
2023-04-14	147.80	151.70	147.80	148.30	3,536,579
2023-04-13	146.00	148.90	146.00	148.30	4,639,181
2023-04-12	146.00	149.40	145.70	147.90	6,959,386
2023-04-11	147.00	148.50	145.70	146.40	3,551,608
2023-04-10	145.50	145.50	145.50	145.50	0
2023-04-07	145.50	145.50	145.50	145.50	0
2023-04-06	140.00	145.60	139.70	145.50	4,696,045
2023-04-05	141.90	141.90	138.50	139.40	5,676,958
2023-04-04	142.40	143.00	140.80	141.50	6,008,642
2023-04-03	141.80	143.60	141.00	142.00	9,827,761
2023-03-31	139.70	140.50	138.10	139.90	8,043,275
2023-03-30	137.60	139.70	136.80	139.30	8,547,963
2023-03-29	131.60	134.90	130.90	133.50	5,611,859
2023-03-28	133.80	134.00	128.40	130.60	5,561,156
2023-03-27	135.10	135.10	132.00	132.60	6,645,426
2023-03-24	133.00	134.40	131.70	132.40	4,266,347
2023-03-23	135.90	136.40	133.90	135.50	8,219,718
2023-03-22	135.00	136.20	132.40	134.80	5,252,997
2023-03-21	137.40	138.20	135.60	136.30	3,780,134
2023-03-20	134.00	138.20	132.60	137.40	4,393,785
2023-03-17	137.00	139.00	134.20	135.50	13,225,350
2023-03-16	139.00	139.90	135.20	137.30	5,909,397
2023-03-15	138.00	139.70	135.60	137.70	7,300,444
2023-03-14	138.00	141.20	137.60	138.00	5,675,000
2023-03-13	137.50	138.70	133.60	136.40	12,398,114
2023-03-10	137.90	137.90	133.30	137.30	8,976,112
2023-03-09	140.90	140.90	136.30	137.50	8,789,760
2023-03-08	146.00	146.00	141.30	143.00	6,593,523
2023-03-07	149.30	152.30	146.40	146.40	15,941,620
2023-03-06	147.00	150.90	146.50	150.90	5,487,089
2023-03-03	149.40	149.40	146.60	147.30	6,338,863
2023-03-02	147.00	149.40	146.10	147.50	6,321,905
2023-03-01	153.00	153.00	146.50	147.00	10,280,322
2023-02-28	150.20	151.00	148.50	149.70	5,323,498
2023-02-27	149.60	151.10	149.60	150.10	3,422,822
2023-02-24	152.00	152.40	149.50	149.50	7,764,479
2023-02-23	148.30	150.90	148.10	150.90	7,394,513
2023-02-22	150.20	150.60	146.80	148.30	5,475,674
2023-02-21	155.50	155.50	149.70	149.80	6,839,971
2023-02-20	155.50	155.50	152.80	153.70	3,302,868
2023-02-17	153.00	155.30	150.10	154.30	10,520,876
2023-02-16	152.90	155.00	151.40	153.10	11,775,733
2023-02-15	151.50	152.20	150.40	151.50	3,731,642
2023-02-14	151.00	154.20	151.00	152.30	4,807,944
2023-02-13	151.70	152.60	150.80	152.60	5,248,837
2023-02-10	155.50	155.50	150.70	152.20	5,628,232
2023-02-09	155.60	158.00	153.60	154.20	4,976,877
2023-02-08	156.30	159.10	155.70	156.10	8,863,726
2023-02-07	156.00	158.60	153.80	156.10	10,295,724
2023-02-06	161.00	161.10	155.40	159.80	2,916,677
2023-02-03	168.30	168.30	161.00	162.40	4,237,611
2023-02-02	155.20	168.60	155.20	168.30	6,942,378
2023-02-01	157.60	158.50	155.30	156.20	2,540,720
2023-01-31	158.60	158.60	155.80	155.80	10,868,503
2023-01-30	158.50	159.60	156.60	158.70	5,907,730
2023-01-27	158.20	159.20	154.70	159.20	7,255,991
2023-01-26	152.00	157.40	152.00	156.20	14,505,817
2023-01-25	150.00	153.40	146.60	153.40	9,676,289
2023-01-24	147.80	150.10	147.00	148.70	7,129,260
2023-01-23	149.10	149.70	147.70	149.30	6,453,388
2023-01-20	150.40	151.40	148.30	148.70	6,518,861
2023-01-19	153.20	153.20	149.60	150.80	2,674,237
2023-01-18	155.80	155.80	151.80	151.80	5,255,501
2023-01-17	154.00	157.00	153.00	154.50	4,434,425
2023-01-16	153.90	158.00	153.90	157.00	2,956,243
2023-01-13	154.10	155.30	153.30	153.90	3,467,646
2023-01-12	148.60	154.40	148.60	153.00	5,954,239
2023-01-11	143.70	150.20	143.20	148.70	3,790,859
2023-01-10	148.80	148.80	143.00	143.60	4,964,286
2023-01-09	146.30	148.70	144.70	148.20	2,856,956
2023-01-06	146.50	146.50	142.40	145.80	3,117,363
2023-01-05	146.00	148.70	144.70	145.10	3,216,941
2023-01-04	144.50	148.30	142.50	147.50	6,738,246
2023-01-03	140.00	144.60	139.10	143.30	9,979,970
2023-01-02	138.60	138.60	138.60	138.60	0
2022-12-30	140.00	142.00	138.60	138.60	1,463,524
2022-12-29	139.20	141.10	136.60	140.30	5,037,787
2022-12-28	138.60	141.00	138.00	139.10	3,845,895
2022-12-27	138.20	138.20	138.20	138.20	0
2022-12-26	138.20	138.20	138.20	138.20	0
2022-12-23	136.70	139.50	136.40	138.20	2,833,075
2022-12-22	138.40	138.90	136.50	137.00	4,873,370
2022-12-21	136.40	139.30	136.10	138.10	5,693,383
2022-12-20	136.30	137.90	134.00	135.90	4,956,619
2022-12-19	139.70	140.90	137.90	138.70	4,408,834
2022-12-16	149.80	149.90	137.90	139.00	18,337,644
2022-12-15	150.50	153.00	149.50	149.90	7,884,996
2022-12-14	149.90	153.00	148.00	151.80	8,596,397
2022-12-13	145.50	152.60	143.50	149.10	10,731,736
2022-12-12	144.80	146.20	141.00	144.70	5,458,193
2022-12-09	145.00	146.60	142.70	145.90	5,240,366
2022-12-08	147.90	149.40	144.30	145.20	6,971,707
2022-12-07	148.00	149.70	147.80	148.00	4,858,872
2022-12-06	153.00	153.00	148.00	149.10	6,830,452
2022-12-05	148.70	151.30	147.00	149.20	5,801,763
2022-12-02	145.70	149.90	145.00	147.40	6,019,408
2022-12-01	146.20	148.40	144.60	145.60	6,467,444
2022-11-30	147.80	148.20	142.10	143.00	9,019,224
2022-11-29	147.00	148.40	145.00	146.30	13,327,146
2022-11-28	149.70	150.50	145.50	146.20	3,398,681
2022-11-25	153.00	153.00	146.20	149.30	4,744,593
2022-11-24	149.00	155.00	148.50	151.50	2,941,170
2022-11-23	150.70	150.80	145.70	148.30	7,494,633
2022-11-22	153.90	154.00	149.80	150.60	5,177,240
2022-11-21	152.70	154.20	151.00	153.70	4,424,093
2022-11-18	152.40	154.40	150.70	153.30	12,468,034
2022-11-17	150.00	150.80	147.50	148.60	9,006,673
2022-11-16	149.00	149.70	145.60	147.60	5,503,402
2022-11-15	149.40	154.40	148.90	149.50	6,683,948
2022-11-14	155.00	155.00	148.60	149.40	8,315,174
2022-11-11	153.30	159.50	151.00	151.70	6,580,899
2022-11-10	138.40	153.00	136.80	151.70	7,417,120
2022-11-09	139.80	141.00	137.40	140.20	8,076,046
2022-11-08	141.50	141.80	137.40	140.80	2,941,883
2022-11-07	139.00	142.80	138.40	140.60	6,171,259
2022-11-04	137.10	140.50	135.70	139.00	4,844,738
2022-11-03	139.20	139.20	135.60	137.60	3,459,258
2022-11-02	141.90	142.40	138.60	141.70	5,440,895
2022-11-01	142.00	146.00	141.20	141.40	4,825,641
2022-10-31	141.90	141.90	138.20	140.30	5,496,353
2022-10-28	142.00	142.00	139.50	141.00	4,190,165
2022-10-27	140.50	145.00	139.10	144.00	6,057,229
2022-10-26	141.00	142.40	139.40	140.70	31,040,769
2022-10-25	135.60	141.50	133.50	141.00	8,921,653
2022-10-24	131.60	135.20	129.10	134.40	7,996,783
2022-10-21	131.60	134.10	128.80	130.50	4,951,262
2022-10-20	129.40	133.10	128.00	131.50	11,142,630
2022-10-19	133.50	133.80	128.90	130.80	6,810,665
2022-10-18	137.00	137.20	133.30	133.40	8,931,438
2022-10-17	131.20	136.90	130.70	136.00	12,625,501
2022-10-14	130.70	134.00	128.50	131.70	12,129,869
2022-10-13	125.90	133.40	124.10	128.00	16,037,950
2022-10-12	127.20	129.50	124.70	126.30	8,643,655
2022-10-11	129.10	130.10	126.20	127.20	5,362,661
2022-10-10	130.80	132.50	129.00	129.00	4,768,198
2022-10-07	132.60	135.90	131.30	132.00	7,514,640
2022-10-06	133.70	134.80	131.10	134.00	7,473,371
2022-10-05	135.30	136.00	129.80	130.80	5,898,972
2022-10-04	137.60	140.40	134.60	135.40	19,934,860
2022-10-03	131.70	137.40	130.70	135.70	6,310,192
2022-09-30	128.90	135.80	127.80	135.80	9,048,692
2022-09-29	133.30	133.80	126.20	128.30	11,924,158
2022-09-28	125.40	133.70	120.10	133.70	17,334,518
2022-09-27	136.00	136.70	125.70	125.70	19,434,431
2022-09-26	138.30	138.90	133.80	134.70	7,070,054
2022-09-23	144.30	145.50	135.20	139.40	18,175,872
2022-09-22	156.30	156.40	148.00	148.00	14,105,174
2022-09-21	156.00	158.80	155.80	157.90	6,693,821
2022-09-20	162.00	162.20	155.50	156.90	14,712,585
2022-09-19	162.90	162.90	162.90	162.90	0
2022-09-16	162.30	163.80	159.60	162.90	9,393,122
2022-09-15	162.00	164.20	161.80	162.90	10,476,955
2022-09-14	166.00	166.00	160.90	162.60	10,030,468
2022-09-13	171.00	171.50	163.60	163.60	10,430,506
2022-09-12	167.40	170.10	166.00	170.10	6,227,572
2022-09-09	163.00	167.20	163.00	166.40	3,988,316
2022-09-08	164.00	164.90	162.40	163.00	8,204,647
2022-09-07	162.10	164.70	162.10	164.00	6,542,487
2022-09-06	161.00	164.60	161.00	163.40	8,003,082
2022-09-05	162.30	163.10	160.60	161.40	4,135,491
2022-09-02	159.60	164.40	158.80	164.00	4,380,876
2022-09-01	165.70	165.70	158.30	158.30	9,321,707
2022-08-31	171.40	172.00	164.80	166.50	10,288,036
2022-08-30	171.60	174.50	169.90	172.20	7,132,470
2022-08-29	171.40	171.40	171.40	171.40	0
2022-08-26	174.30	174.50	171.40	171.40	4,080,320
2022-08-25	174.60	175.50	171.50	173.20	2,923,473
2022-08-24	175.70	176.10	172.80	174.10	3,899,005
2022-08-23	180.60	180.60	175.80	176.00	10,887,623
2022-08-22	183.10	183.10	178.10	179.50	6,153,433
2022-08-19	188.00	188.00	182.20	182.80	7,855,446
2022-08-18	185.60	187.90	184.90	187.90	3,794,972
2022-08-17	192.60	192.60	185.20	186.60	4,040,049
2022-08-16	195.00	195.00	190.70	191.80	4,860,705
2022-08-15	193.40	196.40	191.80	195.00	2,799,341
2022-08-12	191.70	193.70	190.20	193.70	2,925,627
2022-08-11	191.20	193.00	190.00	191.70	3,021,488
2022-08-10	187.00	193.00	185.80	191.50	8,440,080
2022-08-09	191.80	193.50	186.50	186.80	5,141,652
2022-08-08	190.00	192.70	187.50	190.80	2,697,783
2022-08-05	193.50	194.20	186.90	187.50	7,742,497
2022-08-04	195.00	195.30	191.90	193.40	23,918,713
2022-08-03	194.70	196.10	194.10	194.10	4,409,000
2022-08-02	198.90	198.90	193.60	195.10	2,845,251
2022-08-01	196.60	198.20	195.90	196.80	2,375,512
2022-07-29	193.00	199.00	192.40	197.20	5,023,246
2022-07-28	189.90	193.00	187.10	192.00	6,146,143
2022-07-27	191.70	192.20	186.70	187.00	7,275,218
2022-07-26	194.00	194.00	190.50	191.20	2,859,117
2022-07-25	196.40	197.30	193.10	193.90	3,977,004
2022-07-22	192.60	199.40	191.50	197.30	4,461,961
2022-07-21	188.70	193.70	188.70	192.70	2,791,545
2022-07-20	188.50	191.50	187.50	189.80	8,161,138
2022-07-19	186.60	188.20	185.90	187.70	5,092,144
2022-07-18	186.00	187.60	185.60	186.50	2,841,725
2022-07-15	183.40	185.90	182.60	185.90	4,002,652
2022-07-14	185.00	185.60	181.20	182.60	3,520,740
2022-07-13	183.70	187.20	183.40	185.90	15,045,331
2022-07-12	181.60	185.90	180.30	183.90	4,854,033
2022-07-11	182.00	183.50	181.00	182.40	7,126,596
2022-07-08	185.40	185.40	182.20	184.50	3,704,693
2022-07-07	182.40	185.80	181.10	185.10	5,389,879
2022-07-06	183.00	184.60	181.30	181.80	11,206,311
2022-07-05	180.50	182.00	179.20	181.40	5,479,076
2022-07-04	180.10	180.70	175.80	179.10	6,542,510
2022-07-01	180.70	182.60	176.70	178.50	5,457,046
2022-06-30	185.10	185.70	180.90	181.50	5,893,031
2022-06-29	192.30	192.30	185.70	188.50	9,535,936
2022-06-28	193.00	196.20	191.70	194.20	4,147,356
2022-06-27	192.50	195.20	191.90	194.00	3,134,133
2022-06-24	187.00	192.60	186.30	191.80	3,464,079
2022-06-23	190.50	190.70	184.10	186.50	3,910,092
2022-06-22	187.20	191.30	184.30	190.00	9,353,392
2022-06-21	191.50	191.50	186.30	188.20	8,286,417
2022-06-20	191.70	194.00	190.50	191.20	11,521,853
2022-06-17	186.20	194.30	185.50	191.30	14,422,239
2022-06-16	184.10	185.90	182.30	185.70	13,015,834
2022-06-15	181.40	186.30	181.40	185.00	6,630,153
2022-06-14	188.30	188.30	180.30	181.10	7,958,339
2022-06-13	194.50	195.10	186.40	186.80	6,202,676
2022-06-10	195.60	196.20	192.90	195.00	4,140,947
2022-06-09	198.30	199.00	194.50	196.50	4,291,873
2022-06-08	201.20	201.40	197.80	199.20	3,911,614
2022-06-07	202.20	202.60	198.80	200.00	5,483,594
2022-06-06	201.20	202.40	198.70	202.00	6,362,183
2022-06-03	200.00	200.00	200.00	200.00	0
2022-06-02	200.00	200.00	200.00	200.00	0
2022-06-01	205.60	205.60	199.60	200.00	5,993,791
2022-05-31	205.20	205.20	200.60	203.60	6,909,720
2022-05-30	204.20	206.40	204.00	204.80	3,578,476
2022-05-27	204.60	205.20	203.20	203.60	8,478,682
2022-05-26	202.00	205.00	201.60	204.60	5,700,597
2022-05-25	204.80	205.80	200.60	202.40	5,365,972
2022-05-24	203.40	206.60	202.60	203.00	4,035,189
2022-05-23	202.40	204.80	201.40	203.40	3,824,900
2022-05-20	200.40	205.20	200.40	202.00	3,897,114
2022-05-19	200.40	200.60	196.20	200.20	14,676,631
2022-05-18	205.00	207.80	202.20	202.80	4,553,370
2022-05-17	206.00	206.00	203.00	204.00	18,632,491
2022-05-16	203.40	206.80	202.60	204.00	5,259,638
2022-05-13	200.20	204.00	197.60	204.00	5,028,521
2022-05-12	201.00	201.00	193.60	198.40	11,859,839
2022-05-11	199.70	206.00	199.60	205.80	12,354,946
2022-05-10	197.40	201.20	193.60	199.20	12,419,801
2022-05-09	203.00	203.20	194.30	196.40	11,256,092
2022-05-06	215.20	216.00	203.80	204.00	11,631,275
2022-05-05	214.00	219.40	212.60	215.40	23,673,221
2022-05-04	222.00	222.40	211.20	212.20	16,994,739
2022-05-03	242.40	243.60	221.60	222.80	12,815,018
2022-05-02	243.80	243.80	243.80	243.80	0
2022-04-29	246.40	248.20	243.80	243.80	4,880,712
2022-04-28	248.20	248.20	245.60	246.40	4,566,229
2022-04-27	247.20	248.20	244.00	246.20	5,503,487
2022-04-26	248.00	249.80	246.40	247.00	27,454,982
2022-04-25	245.80	246.40	243.00	245.40	4,017,402
2022-04-22	246.20	248.00	245.40	246.00	4,514,433
2022-04-21	244.00	250.20	244.00	247.80	5,485,609
2022-04-20	244.60	246.80	242.80	245.80	4,008,626
2022-04-19	245.40	246.20	243.80	244.60	6,485,125
2022-04-18	245.20	245.20	245.20	245.20	0
2022-04-15	245.20	245.20	245.20	245.20	0
2022-04-14	242.60	245.80	242.00	245.20	3,175,754
2022-04-13	242.00	243.20	240.40	242.60	4,273,402
2022-04-12	246.60	247.00	240.60	242.00	6,330,938
2022-04-11	249.60	249.60	247.00	248.40	5,697,207
2022-04-08	248.60	250.00	246.40	247.60	3,197,080
2022-04-07	249.20	251.20	245.80	247.20	6,199,393
2022-04-06	248.00	249.80	244.60	248.00	8,067,162
2022-04-05	242.00	248.60	241.20	248.60	17,090,638
2022-04-04	243.60	246.40	241.60	242.20	3,444,299
2022-04-01	243.20	244.60	242.00	244.00	4,442,519
2022-03-31	246.00	246.00	241.80	241.80	7,443,835
2022-03-30	244.80	246.00	242.80	244.20	5,012,872
2022-03-29	245.00	245.80	242.40	245.80	5,206,748
2022-03-28	242.00	244.00	240.20	244.00	6,252,398
2022-03-25	236.00	241.80	235.80	240.00	3,056,540
2022-03-24	237.40	238.40	235.00	235.60	6,801,216
2022-03-23	242.60	244.00	236.60	236.80	7,340,603
2022-03-22	239.00	243.20	238.40	241.40	8,322,832
2022-03-21	239.60	240.60	237.40	238.40	5,959,124
2022-03-18	241.20	242.40	237.80	240.80	23,133,168
2022-03-17	241.00	243.60	238.80	241.60	5,800,541
2022-03-16	237.40	243.80	237.40	241.00	9,120,233
2022-03-15	230.80	235.40	230.80	235.20	5,349,123
2022-03-14	230.00	234.40	229.20	233.40	10,341,817
2022-03-11	228.00	233.80	228.00	230.00	4,559,654
2022-03-10	229.20	231.60	226.60	227.60	4,413,422
2022-03-09	225.60	231.40	224.80	230.80	6,809,813
2022-03-08	225.00	226.80	222.40	223.80	5,451,292
2022-03-07	222.20	228.00	217.20	225.00	8,857,365
2022-03-04	231.80	231.80	219.40	224.60	15,449,458
2022-03-03	239.00	244.60	230.20	231.80	11,712,230
2022-03-02	234.00	239.00	234.00	239.00	16,754,858
2022-03-01	235.80	236.60	232.80	233.20	6,198,190
2022-02-28	229.00	236.40	229.00	235.40	11,468,738
2022-02-25	227.80	232.20	227.20	231.80	21,366,787
2022-02-24	221.80	228.80	219.20	226.20	15,021,325
2022-02-23	227.00	229.20	226.00	226.40	4,774,391
2022-02-22	224.00	228.00	222.00	226.60	5,908,429
2022-02-21	228.80	229.20	225.20	227.00	8,593,001
2022-02-18	229.00	235.00	227.40	228.00	11,766,797
2022-02-17	231.60	231.80	227.40	228.60	5,646,571
2022-02-16	229.40	232.00	229.40	231.20	5,533,659
2022-02-15	227.00	231.00	226.80	229.80	5,981,973
2022-02-14	231.40	232.00	226.60	227.60	6,218,992
2022-02-11	237.00	237.20	231.40	233.60	6,038,968
2022-02-10	238.80	239.60	236.60	239.40	6,755,351
2022-02-09	231.00	238.20	230.00	238.20	9,380,051
2022-02-08	234.00	234.00	228.00	232.00	4,907,207
2022-02-07	234.60	234.80	231.40	232.00	4,673,378
2022-02-04	242.20	242.60	232.60	232.60	5,682,863
2022-02-03	242.60	244.80	241.00	242.00	4,881,545
2022-02-02	238.40	243.20	238.20	242.20	4,187,749
2022-02-01	238.60	242.60	236.80	237.40	4,314,486
2022-01-31	236.20	239.80	236.20	237.40	4,101,445
2022-01-28	236.60	237.00	234.20	236.20	7,311,222
2022-01-27	231.80	237.40	231.80	235.80	3,780,987
2022-01-26	230.60	235.20	229.60	234.80	3,778,874
2022-01-25	231.40	231.40	228.20	229.60	5,525,502
2022-01-24	234.40	235.60	229.40	230.00	7,102,427
2022-01-21	238.40	238.80	234.00	234.60	5,795,955
2022-01-20	240.40	241.00	239.40	239.80	9,179,997
2022-01-19	235.00	241.00	234.60	240.00	10,528,541
2022-01-18	234.00	236.40	233.00	235.80	8,618,068
2022-01-17	232.00	235.60	230.60	234.20	4,074,387
2022-01-14	231.40	233.00	230.20	231.80	10,649,554
2022-01-13	231.40	233.20	231.20	231.40	9,861,122
2022-01-12	230.00	232.80	228.20	232.00	3,317,673
2022-01-11	231.40	233.40	228.20	229.80	5,014,734
2022-01-10	237.20	237.20	229.40	230.40	5,516,380
2022-01-07	239.20	240.00	236.20	236.60	4,580,829
2022-01-06	245.00	245.60	239.80	239.80	3,671,620
2022-01-05	247.60	248.60	245.00	245.20	2,863,452
2022-01-04	250.80	251.60	246.20	247.20	5,583,694
2022-01-03	249.00	249.00	249.00	249.00	0
2021-12-31	248.00	249.40	247.20	249.00	1,052,767
2021-12-30	246.00	249.00	246.00	248.40	2,101,901
2021-12-29	242.60	247.40	242.00	246.80	3,207,072
2021-12-28	241.40	241.40	241.40	241.40	0
2021-12-27	241.40	241.40	241.40	241.40	0
2021-12-24	240.60	242.20	240.40	241.40	559,061
2021-12-23	240.20	241.00	239.20	240.40	1,747,775
2021-12-22	239.00	240.80	237.60	239.80	3,930,346
2021-12-21	240.00	241.40	239.00	239.00	2,564,047
2021-12-20	237.00	239.60	236.00	238.40	5,164,832
2021-12-17	238.40	239.60	236.20	239.40	11,453,472
2021-12-16	242.00	243.40	238.20	238.80	5,687,295
2021-12-15	238.20	240.60	237.60	240.60	5,850,440
2021-12-14	240.80	243.40	237.60	237.80	6,924,933
2021-12-13	239.40	241.80	238.20	240.60	4,699,952
2021-12-10	241.80	242.60	238.00	238.60	6,768,492
2021-12-09	240.60	244.00	240.60	242.00	3,841,317
2021-12-08	243.00	244.80	240.00	240.00	7,827,924
2021-12-07	241.00	243.00	241.00	242.20	5,110,848
2021-12-06	240.60	242.40	239.00	240.60	5,463,761
2021-12-03	239.00	242.20	239.00	239.00	8,661,701
2021-12-02	239.00	240.40	238.20	238.80	6,249,979
2021-12-01	238.20	242.40	236.80	240.40	9,704,349
2021-11-30	238.60	239.00	234.80	238.00	11,215,662
2021-11-29	241.00	244.20	239.40	239.40	8,729,456
2021-11-26	236.60	241.40	234.80	239.20	6,385,051
2021-11-25	238.00	240.00	236.80	239.80	7,586,498
2021-11-24	236.80	238.80	236.00	237.80	4,814,102
2021-11-23	237.40	237.80	235.40	236.40	4,858,347
2021-11-22	238.00	238.40	236.80	238.40	5,864,677
2021-11-19	236.40	240.00	235.60	237.40	7,445,047
2021-11-18	232.00	236.40	231.60	236.40	7,545,129
2021-11-17	233.40	234.20	230.80	232.00	10,830,154
2021-11-16	231.60	234.20	230.80	233.80	6,070,699
2021-11-15	230.40	232.60	230.20	231.80	2,657,297
2021-11-12	227.60	232.20	226.80	232.20	6,741,145
2021-11-11	225.40	228.20	223.40	228.00	5,212,387
2021-11-10	228.20	228.20	225.40	225.60	3,293,844
2021-11-09	225.00	229.60	225.00	227.60	4,463,796
2021-11-08	226.20	227.60	225.20	226.20	15,045,094
2021-11-05	228.40	229.40	226.20	226.60	3,126,858
2021-11-04	224.00	229.60	223.00	229.00	4,250,763
2021-11-03	223.80	224.60	222.00	223.20	7,197,057
2021-11-02	224.80	226.40	222.80	224.00	14,120,958
2021-11-01	225.60	225.60	223.20	224.60	6,722,340
2021-10-29	226.40	226.80	223.20	225.00	7,838,082
2021-10-28	226.40	226.80	224.60	226.80	4,358,735
2021-10-27	225.40	229.20	225.40	228.00	6,178,731
2021-10-26	220.60	226.20	220.20	225.40	9,467,228
2021-10-25	221.60	221.80	220.00	220.00	23,878,531
2021-10-22	221.20	222.20	219.40	221.40	8,182,409
2021-10-21	220.00	221.40	219.00	221.00	10,980,675
2021-10-20	222.40	222.40	219.60	220.00	6,033,214
2021-10-19	222.80	224.00	220.80	223.00	3,481,253
2021-10-18	219.40	222.40	218.80	222.20	4,337,528
2021-10-15	220.00	221.40	219.00	221.00	6,194,381
2021-10-14	218.00	219.80	217.60	219.40	8,611,970
2021-10-13	213.20	218.20	212.80	217.60	9,582,217
2021-10-12	208.00	214.00	208.00	213.80	6,963,708
2021-10-11	207.60	210.00	206.60	210.00	8,558,857
2021-10-08	208.40	208.40	205.40	208.00	10,256,411
2021-10-07	210.40	210.60	205.80	208.60	7,580,232
2021-10-06	209.80	209.80	205.60	208.20	7,678,590
2021-10-05	211.00	212.80	209.80	210.60	11,876,826
2021-10-04	215.00	217.40	209.60	209.60	25,669,836
2021-10-01	212.00	216.20	209.80	214.40	14,479,695
2021-09-30	207.80	214.60	205.00	212.60	31,945,429
2021-09-29	217.00	222.00	213.60	215.40	7,073,051
2021-09-28	223.40	224.80	216.20	216.80	5,688,079
2021-09-27	225.80	226.20	222.00	223.80	5,359,577
2021-09-24	231.00	231.00	223.40	224.60	6,505,100
2021-09-23	232.00	233.20	230.40	231.00	4,734,456
2021-09-22	232.20	232.80	230.20	230.40	2,796,597
2021-09-21	227.00	232.40	226.80	231.80	6,110,875
2021-09-20	230.40	230.80	226.20	226.60	6,394,804
2021-09-17	233.00	234.00	230.60	230.80	12,284,125
2021-09-16	230.60	232.60	230.20	232.40	4,142,743
2021-09-15	235.80	236.40	230.20	230.20	3,972,058
2021-09-14	233.40	235.80	233.40	235.80	3,431,402
2021-09-13	233.80	234.80	233.60	234.00	3,195,358
2021-09-10	234.20	236.00	232.60	232.80	3,554,014
2021-09-09	232.40	234.40	232.20	234.40	8,802,236
2021-09-08	233.80	234.20	231.40	232.80	6,007,241
2021-09-07	237.00	237.00	233.40	234.20	5,486,507
2021-09-06	238.60	238.60	236.60	236.80	2,493,635
2021-09-03	238.40	239.60	236.80	238.00	5,554,328
2021-09-02	240.00	241.60	238.00	238.00	4,885,768
2021-09-01	237.00	239.80	237.00	239.60	3,834,756
2021-08-31	236.00	238.20	235.00	237.00	7,213,789
2021-08-30	236.00	236.00	236.00	236.00	0
2021-08-27	233.20	236.00	232.60	236.00	4,556,682
2021-08-26	234.80	235.20	231.60	232.60	5,207,829
2021-08-25	235.00	236.20	233.40	234.20	8,216,777
2021-08-24	235.60	237.40	234.00	234.00	6,311,320
2021-08-23	237.00	237.20	233.80	235.40	3,276,234
2021-08-20	233.00	236.80	232.00	235.60	3,707,915
2021-08-19	231.20	232.40	229.80	232.40	3,578,446
2021-08-18	232.40	233.40	230.40	232.00	5,429,118
2021-08-17	233.00	235.60	232.00	232.20	3,740,743
2021-08-16	231.20	235.60	231.20	233.60	4,284,869
2021-08-13	227.00	233.80	227.00	231.40	4,809,595
2021-08-12	224.60	227.20	224.40	226.60	6,541,895
2021-08-11	219.80	224.60	219.80	224.60	6,300,608
2021-08-10	218.40	220.40	217.80	219.80	3,988,242
2021-08-09	219.00	219.40	217.40	217.80	4,250,891
2021-08-06	224.00	224.00	218.80	218.80	7,808,307
2021-08-05	215.00	224.80	214.60	223.80	7,835,014
2021-08-04	212.00	216.60	211.40	216.60	7,901,493
2021-08-03	212.00	212.80	210.40	211.60	2,731,828
2021-08-02	211.80	213.00	209.60	211.60	4,367,602
2021-07-30	207.40	211.60	207.20	210.60	4,226,130
2021-07-29	210.00	210.80	206.60	208.40	6,209,040
2021-07-28	207.20	209.80	207.20	209.20	5,200,240
2021-07-27	208.00	208.40	205.80	207.40	5,243,011
2021-07-26	209.40	210.20	208.00	208.00	2,918,506
2021-07-23	207.20	209.40	207.20	209.40	3,241,745
2021-07-22	205.80	207.00	205.00	207.00	2,288,275
2021-07-21	204.00	206.20	204.00	205.00	4,194,519
2021-07-20	201.80	203.80	201.00	203.20	5,681,350
2021-07-19	204.40	204.40	200.20	200.60	3,674,161
2021-07-16	204.40	205.20	203.20	204.60	3,516,186
2021-07-15	206.80	207.40	203.00	203.00	5,036,381
2021-07-14	209.00	209.00	206.00	207.20	2,886,100
2021-07-13	210.80	210.80	207.80	209.60	4,772,982
2021-07-12	207.00	210.40	207.00	210.00	4,699,841
2021-07-09	203.60	206.80	203.60	206.80	4,761,883
2021-07-08	205.80	206.60	203.20	203.60	4,147,638
2021-07-07	203.60	206.40	203.60	206.00	5,406,216
2021-07-06	201.40	203.80	200.60	203.60	4,432,668
2021-07-05	199.00	201.60	199.00	201.20	3,638,726
2021-07-02	197.50	199.20	197.50	198.90	2,657,732
2021-07-01	196.90	197.50	195.10	197.50	4,948,304
2021-06-30	199.00	199.10	195.80	196.30	6,717,003
2021-06-29	198.50	199.80	197.70	198.50	3,120,765
2021-06-28	199.00	199.50	198.10	198.10	3,437,963
2021-06-25	197.20	199.50	196.00	199.30	4,923,661
2021-06-24	198.90	199.30	196.30	196.70	6,842,535
2021-06-23	197.80	199.60	197.00	198.10	8,706,874
2021-06-22	197.50	199.10	197.10	198.00	3,307,816
2021-06-21	196.60	198.30	195.00	197.30	4,508,824
2021-06-18	198.00	200.40	196.50	196.70	55,402,325
2021-06-17	200.00	200.80	198.30	200.40	4,365,912
2021-06-16	202.40	203.40	200.20	200.40	5,002,036
2021-06-15	205.00	205.40	202.40	202.40	7,666,324
2021-06-14	201.80	205.20	201.80	205.00	4,322,127
2021-06-11	201.60	201.60	199.30	201.00	2,635,576
2021-06-10	201.60	203.20	201.00	201.60	4,152,992
2021-06-09	201.20	202.00	199.90	201.60	3,302,852
2021-06-08	199.50	201.40	199.20	201.40	4,061,478
2021-06-07	198.30	199.50	197.50	199.50	3,349,523
2021-06-04	197.90	198.20	196.40	197.80	3,068,483
2021-06-03	198.20	198.40	196.20	197.10	3,940,840
2021-06-02	197.50	199.10	197.00	197.70	4,490,026
2021-06-01	196.50	198.00	196.50	197.10	4,119,848

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800