Baillie Gifford Shin Nippon PLC Share History

Baillie Gifford Shin Nippon PLC Share Price history. The following table shows end-of-day data BGS historical share prices for Baillie Gifford Shin Nippon PLC, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-16	142.80	146.20	141.60	145.80	724,018
2026-04-15	142.00	144.00	141.00	143.40	976,435
2026-04-14	140.00	143.00	140.00	143.00	422,144
2026-04-13	140.40	142.40	140.40	142.40	542,691
2026-04-10	137.80	142.40	137.80	142.40	2,512,243
2026-04-09	143.00	143.00	138.60	140.60	1,218,371
2026-04-08	142.00	144.00	141.60	142.00	2,023,527
2026-04-07	132.00	139.40	132.00	137.40	1,287,827
2026-04-06	138.00	138.00	138.00	138.00	0
2026-04-03	138.00	138.00	138.00	138.00	0
2026-04-02	133.20	138.00	131.60	138.00	1,028,564
2026-04-01	137.60	139.40	136.20	139.40	411,838
2026-03-31	132.60	133.60	131.40	133.60	2,530,519
2026-03-30	135.00	135.00	133.40	133.40	853,829
2026-03-27	137.60	137.60	132.40	135.00	895,729
2026-03-26	136.00	136.20	135.40	136.20	1,432,548
2026-03-25	137.60	139.60	136.00	137.60	1,284,834
2026-03-24	137.80	138.40	136.00	136.00	607,748
2026-03-23	134.80	139.00	133.00	135.80	687,007
2026-03-20	142.00	142.00	135.00	135.00	652,054
2026-03-19	140.20	140.20	137.80	140.00	37,753,107
2026-03-18	144.00	144.20	141.60	141.60	119,439
2026-03-17	142.00	142.60	141.60	142.60	221,772
2026-03-16	145.00	145.00	142.40	142.40	138,555
2026-03-13	143.00	144.00	141.40	142.40	221,220
2026-03-12	143.00	143.00	141.20	141.80	87,330
2026-03-11	148.00	148.00	145.00	145.20	172,077
2026-03-10	148.40	148.40	145.60	147.80	396,600
2026-03-09	142.00	147.60	140.40	145.20	548,263
2026-03-06	145.80	146.80	145.60	146.80	449,257
2026-03-05	148.00	148.00	146.00	146.60	179,605
2026-03-04	144.80	147.20	144.00	147.20	312,799
2026-03-03	146.80	146.80	143.00	144.80	1,581,055
2026-03-02	154.60	154.60	148.00	149.60	1,257,113
2026-02-27	149.40	153.60	149.40	153.60	232,824
2026-02-26	148.80	150.00	148.60	149.20	230,623
2026-02-25	148.60	149.80	148.20	148.80	247,891
2026-02-24	148.20	151.00	148.20	148.80	519,755
2026-02-23	146.40	149.20	146.40	148.20	615,761
2026-02-20	146.00	147.40	146.00	147.40	829,899
2026-02-19	145.80	147.60	145.60	147.20	2,274,669
2026-02-18	145.60	145.60	145.60	145.60	648,695
2026-02-17	144.80	145.80	143.80	144.60	509,743
2026-02-16	145.60	145.60	142.40	143.00	643,614
2026-02-13	144.00	144.60	142.40	143.80	745,571
2026-02-12	145.20	146.40	145.00	146.00	2,818,644
2026-02-11	144.20	144.20	143.20	143.40	719,178
2026-02-10	140.00	144.40	140.00	143.60	828,405
2026-02-09	139.60	139.60	136.80	139.20	874,457
2026-02-06	136.20	137.00	136.00	136.60	865,538
2026-02-05	134.60	136.00	134.60	136.00	949,285
2026-02-04	135.20	135.60	134.80	135.40	584,144
2026-02-03	137.80	137.80	134.80	135.40	443,215
2026-02-02	135.00	136.20	133.80	135.00	163,772
2026-01-30	135.00	137.00	133.80	135.40	574,771
2026-01-29	136.60	136.60	134.20	134.20	584,613
2026-01-28	136.80	137.20	134.80	134.80	413,916
2026-01-27	137.00	138.00	136.40	137.00	340,388
2026-01-26	137.60	138.00	137.60	138.00	296,705
2026-01-23	137.80	138.00	136.60	137.60	487,178
2026-01-22	137.80	137.80	137.80	137.80	430,807
2026-01-21	136.80	137.80	136.80	137.80	242,068
2026-01-20	138.00	138.00	135.20	137.20	388,265
2026-01-19	138.60	138.60	138.00	138.00	385,410
2026-01-16	137.00	139.60	137.00	138.40	443,672
2026-01-15	133.80	138.00	133.80	137.60	1,045,350
2026-01-14	134.20	134.80	134.20	134.80	1,602,711
2026-01-13	133.80	133.80	133.00	133.20	953,347
2026-01-12	134.20	135.00	134.20	135.00	330,072
2026-01-09	131.80	135.00	131.80	134.40	673,258
2026-01-08	131.20	132.60	131.20	131.60	289,989
2026-01-07	131.60	132.00	130.20	131.00	660,871
2026-01-06	130.20	131.60	130.20	131.40	854,743
2026-01-05	129.80	130.40	129.80	130.40	477,311
2026-01-02	131.00	132.00	129.60	131.00	292,738
2026-01-01	131.40	131.40	131.40	131.40	0
2025-12-31	128.20	131.40	128.20	131.40	231,088
2025-12-30	130.20	131.00	130.20	131.00	333,380
2025-12-29	128.40	130.60	128.40	128.40	222,662
2025-12-26	128.40	128.40	128.40	128.40	0
2025-12-25	128.40	128.40	128.40	128.40	0
2025-12-24	128.80	128.80	128.40	128.40	93,580
2025-12-23	130.60	131.00	129.80	130.00	242,357
2025-12-22	129.60	129.80	129.20	129.80	262,527
2025-12-19	130.00	131.20	129.60	131.20	309,528
2025-12-18	130.40	130.40	130.40	130.40	340,381
2025-12-17	133.00	133.00	130.00	130.80	219,292
2025-12-16	130.00	133.40	128.40	133.40	1,184,064
2025-12-15	130.60	132.40	130.40	131.20	206,109
2025-12-12	128.00	130.00	128.00	130.00	1,974,357
2025-12-11	127.00	128.00	126.40	127.40	456,359
2025-12-10	128.80	129.20	128.20	128.60	349,986
2025-12-09	130.00	130.00	128.80	129.60	479,183
2025-12-08	129.60	131.00	129.20	129.40	552,320
2025-12-05	128.60	129.60	127.80	129.60	407,642
2025-12-04	128.00	128.40	128.00	128.00	730,420
2025-12-03	125.60	128.20	125.60	125.80	187,863
2025-12-02	128.80	128.80	128.00	128.00	224,101
2025-12-01	128.40	130.00	127.80	130.00	644,307
2025-11-28	128.80	128.80	128.60	128.60	108,454
2025-11-27	128.80	128.80	128.40	128.40	230,941
2025-11-26	127.40	128.60	127.40	128.60	375,725
2025-11-25	126.00	126.20	125.60	126.20	275,403
2025-11-24	125.00	127.40	125.00	127.40	351,296
2025-11-21	124.00	126.20	124.00	125.40	309,643
2025-11-20	124.00	124.80	123.60	123.60	1,092,383
2025-11-19	124.40	124.40	124.40	124.40	112,365
2025-11-18	125.00	126.00	123.80	125.40	1,650,570
2025-11-17	127.00	128.40	127.00	128.20	907,342
2025-11-14	127.40	130.00	127.40	129.40	350,608
2025-11-13	129.00	129.60	128.60	129.00	1,108,529
2025-11-12	128.40	130.40	128.40	130.40	1,521,963
2025-11-11	128.00	128.60	128.00	128.60	331,033
2025-11-10	127.00	128.20	127.00	127.80	357,077
2025-11-07	125.40	126.40	125.40	126.00	515,887
2025-11-06	128.00	128.00	126.00	126.20	858,311
2025-11-05	129.40	129.40	127.60	128.20	822,560
2025-11-04	128.00	129.60	128.00	128.80	939,150
2025-11-03	129.60	129.60	127.80	127.80	1,383,369
2025-10-31	128.00	129.60	128.00	128.40	596,425
2025-10-30	129.60	131.00	129.00	129.40	1,011,563
2025-10-29	131.00	131.00	129.40	129.40	2,341,232
2025-10-28	132.80	132.80	131.60	131.80	1,017,802
2025-10-27	134.80	134.80	133.00	133.20	1,127,628
2025-10-24	132.00	132.60	131.80	132.40	1,276,128
2025-10-23	132.40	132.60	132.00	132.40	1,814,830
2025-10-22	133.20	133.60	132.60	132.60	993,410
2025-10-21	134.80	134.80	131.20	134.00	700,867
2025-10-20	132.20	133.60	132.20	133.60	585,513
2025-10-17	128.00	131.60	128.00	131.00	872,344
2025-10-16	131.00	132.00	131.00	131.00	706,471
2025-10-15	131.00	132.00	131.00	132.00	907,390
2025-10-14	129.60	130.20	128.40	129.40	671,685
2025-10-13	129.00	131.00	129.00	130.80	1,141,348
2025-10-10	130.80	132.00	130.00	130.00	915,746
2025-10-09	132.60	133.40	132.60	133.20	774,393
2025-10-08	133.00	133.00	131.60	131.60	850,443
2025-10-07	134.60	135.40	133.40	133.40	401,184
2025-10-06	136.00	136.00	134.40	135.40	1,300,017
2025-10-03	133.20	133.80	133.20	133.20	618,554
2025-10-02	131.80	132.20	131.80	132.00	695,202
2025-10-01	132.20	132.20	131.20	131.20	579,231
2025-09-30	133.00	134.00	132.60	133.80	1,184,600
2025-09-29	134.20	134.80	133.60	133.60	248,799
2025-09-26	134.20	134.20	133.60	133.60	249,949
2025-09-25	133.60	134.60	133.20	134.20	1,034,992
2025-09-24	135.20	135.20	134.40	134.60	217,826
2025-09-23	136.40	136.60	135.60	135.60	528,668
2025-09-22	136.00	136.00	135.40	135.40	285,178
2025-09-19	135.40	136.40	134.80	136.40	518,516
2025-09-18	135.40	136.80	135.40	136.60	365,943
2025-09-17	135.40	135.60	134.80	135.60	310,836
2025-09-16	132.60	136.00	132.60	135.80	985,546
2025-09-15	136.00	137.00	134.40	136.60	1,338,764
2025-09-12	135.40	137.00	135.00	136.60	905,831
2025-09-11	134.60	136.00	134.60	135.00	369,966
2025-09-10	135.40	135.40	134.60	135.00	895,557
2025-09-09	135.00	135.40	133.20	135.00	919,149
2025-09-08	132.40	136.00	132.40	135.60	607,959
2025-09-05	132.80	133.00	131.20	132.00	1,423,507
2025-09-04	131.80	132.20	131.20	131.20	243,877
2025-09-03	132.60	133.20	131.40	131.80	2,411,689
2025-09-02	134.00	134.00	131.40	131.40	1,773,366
2025-09-01	134.80	134.80	134.60	134.60	218,816
2025-08-29	133.20	134.20	133.00	134.20	845,479
2025-08-28	134.20	134.40	133.60	133.80	315,809
2025-08-27	134.60	135.40	133.60	133.60	143,644
2025-08-26	134.00	136.20	134.00	136.00	803,385
2025-08-25	134.80	134.80	134.80	134.80	0
2025-08-22	134.40	134.80	134.00	134.80	329,196
2025-08-21	135.00	135.40	133.80	133.80	473,331
2025-08-20	134.60	136.40	134.20	136.40	939,414
2025-08-19	136.00	137.60	135.20	135.20	295,823
2025-08-18	134.80	136.20	134.80	136.20	402,890
2025-08-15	133.20	134.60	133.20	134.40	234,636
2025-08-14	133.40	134.60	133.40	133.80	302,154
2025-08-13	132.60	133.80	132.60	133.60	1,228,232
2025-08-12	132.20	132.40	131.60	132.40	564,955
2025-08-11	132.40	132.60	132.40	132.40	134,700
2025-08-08	131.40	132.80	131.40	132.20	434,110
2025-08-07	133.00	133.00	131.80	131.80	604,089
2025-08-06	131.60	133.00	131.60	133.00	2,103,685
2025-08-05	132.00	133.20	131.80	132.00	1,546,777
2025-08-04	130.00	132.00	130.00	131.80	1,067,824
2025-08-01	125.00	130.60	125.00	130.60	1,022,477
2025-07-31	128.80	129.60	128.00	128.00	434,565
2025-07-30	126.40	128.20	126.20	128.00	3,899,749
2025-07-29	126.40	126.80	125.60	126.60	1,770,481
2025-07-28	126.40	126.80	126.00	126.60	1,055,299
2025-07-25	126.00	127.40	126.00	127.40	1,093,611
2025-07-24	125.40	126.80	125.40	126.40	1,211,539
2025-07-23	125.00	125.20	124.80	125.00	296,846
2025-07-22	121.20	123.40	121.00	123.00	1,521,716
2025-07-21	122.80	122.80	122.40	122.40	666,248
2025-07-18	123.20	123.20	121.40	121.80	185,947
2025-07-17	123.60	124.00	123.40	123.60	220,648
2025-07-16	123.00	123.80	123.00	123.20	773,683
2025-07-15	124.20	124.20	123.40	123.40	157,366
2025-07-14	124.40	124.40	124.20	124.40	511,745
2025-07-11	125.00	125.80	124.60	124.60	278,418
2025-07-10	125.00	126.00	125.00	125.60	207,392
2025-07-09	124.40	125.00	124.40	124.40	365,403
2025-07-08	124.00	124.40	124.00	124.40	581,820
2025-07-07	124.20	124.20	123.80	124.00	268,809
2025-07-04	124.00	124.20	124.00	124.20	342,822
2025-07-03	124.80	125.00	124.20	125.00	343,504
2025-07-02	123.40	124.80	122.60	124.80	1,286,707
2025-07-01	124.40	124.40	123.60	124.00	328,897
2025-06-30	124.40	124.80	124.40	124.40	341,198
2025-06-27	120.80	124.00	120.80	123.80	233,549
2025-06-26	122.00	123.40	122.00	123.20	342,010
2025-06-25	122.00	122.40	122.00	122.00	163,708
2025-06-24	120.80	122.00	120.60	122.00	983,357
2025-06-23	120.80	120.80	120.00	120.00	444,544
2025-06-20	120.40	121.40	119.40	121.40	1,237,212
2025-06-19	120.00	121.20	119.80	120.80	1,122,288
2025-06-18	119.60	121.40	119.60	121.20	1,387,702
2025-06-17	118.60	119.20	117.80	119.20	1,525,916
2025-06-16	119.40	119.40	119.00	119.00	370,991
2025-06-13	119.60	120.00	119.20	119.60	1,354,535
2025-06-12	120.60	122.20	120.20	122.00	1,511,599
2025-06-11	121.40	121.40	121.20	121.20	1,161,468
2025-06-10	120.00	121.40	120.00	121.40	1,186,975
2025-06-09	118.60	120.80	118.60	120.40	1,016,162
2025-06-06	116.80	119.60	116.40	119.60	1,373,006
2025-06-05	116.80	118.60	116.80	118.20	731,689
2025-06-04	117.40	118.00	117.00	117.80	1,302,802
2025-06-03	116.80	117.20	116.60	116.60	1,573,998
2025-06-02	118.60	118.60	117.40	117.40	530,439
2025-05-30	116.60	119.00	116.00	118.60	1,458,543
2025-05-29	115.40	116.60	115.40	116.60	2,032,071
2025-05-28	115.40	115.40	115.40	115.40	437,947
2025-05-27	115.80	116.40	115.40	116.40	1,033,725
2025-05-26	113.32	113.32	113.32	113.32	0
2025-05-23	111.40	114.00	111.40	113.80	1,078,309
2025-05-22	113.80	114.60	112.20	113.80	1,592,647
2025-05-21	113.20	114.00	113.00	113.40	638,724
2025-05-20	113.80	114.20	113.60	113.60	515,260
2025-05-19	112.80	114.20	112.60	113.80	1,421,264
2025-05-16	113.60	114.20	113.20	114.20	832,673
2025-05-15	111.00	113.60	111.00	113.20	759,861
2025-05-14	113.40	113.80	112.20	113.20	465,498
2025-05-13	112.20	116.60	112.20	113.60	613,349
2025-05-12	113.80	115.20	112.40	114.80	370,330
2025-05-09	114.00	114.00	113.00	113.40	1,366,357
2025-05-08	111.40	114.00	111.40	114.00	863,281
2025-05-07	114.40	114.40	112.40	112.40	622,432
2025-05-06	114.00	114.00	112.60	112.60	350,221
2025-05-05	112.60	112.60	112.60	112.60	0
2025-05-02	111.80	113.00	111.60	112.60	383,919
2025-05-01	112.60	113.00	112.00	113.00	200,355
2025-04-30	112.40	113.40	111.80	112.00	461,414
2025-04-29	112.60	112.60	112.20	112.20	82,961
2025-04-28	112.00	112.80	111.80	112.00	266,286
2025-04-25	111.00	112.20	111.00	111.60	405,313
2025-04-24	110.60	112.00	109.80	111.20	750,426
2025-04-23	112.00	112.40	111.80	111.80	698,897
2025-04-22	110.40	111.20	108.80	111.00	668,796
2025-04-21	107.80	107.80	107.80	107.80	0
2025-04-18	107.80	107.80	107.80	107.80	0
2025-04-17	110.40	110.40	106.80	107.80	424,792
2025-04-16	110.40	110.40	106.60	107.40	941,456
2025-04-15	107.80	108.00	107.80	108.00	279,503
2025-04-14	109.00	109.00	107.20	107.80	403,639
2025-04-11	106.60	107.00	104.80	105.00	432,583
2025-04-10	105.00	105.00	103.00	103.40	596,095
2025-04-09	101.00	101.00	98.10	99.90	1,532,788
2025-04-08	100.20	104.00	100.20	103.40	823,510
2025-04-07	96.00	99.50	92.20	95.50	981,793
2025-04-04	102.60	102.60	98.50	99.70	1,095,286
2025-04-03	106.20	106.20	104.00	104.60	733,396
2025-04-02	107.40	109.40	107.20	109.40	1,274,232
2025-04-01	108.20	110.40	108.00	109.60	1,381,813
2025-03-31	110.80	110.80	109.00	109.40	814,716
2025-03-28	111.80	112.40	111.20	112.40	1,801,224
2025-03-27	113.80	114.00	113.20	113.20	394,141
2025-03-26	115.80	115.80	113.20	114.20	2,060,546
2025-03-25	113.40	113.40	113.00	113.00	790,539
2025-03-24	114.20	114.20	112.60	112.60	1,187,575
2025-03-21	113.00	114.40	112.80	113.80	1,665,102
2025-03-20	115.00	115.60	114.00	114.60	1,588,177
2025-03-19	115.20	115.20	114.40	114.60	573,822
2025-03-18	116.20	116.20	114.60	115.40	941,780
2025-03-17	115.80	117.00	114.60	115.80	709,861
2025-03-14	115.00	116.00	115.00	115.40	437,200
2025-03-13	113.20	114.20	113.20	113.80	271,582
2025-03-12	113.20	115.60	113.20	115.00	735,740
2025-03-11	114.40	114.40	113.20	113.20	579,767
2025-03-10	114.80	114.80	113.60	114.20	463,815
2025-03-07	113.00	117.60	112.60	116.20	1,139,695
2025-03-06	113.60	114.40	113.00	114.00	723,532
2025-03-05	113.80	113.80	113.00	113.00	510,547
2025-03-04	113.80	114.40	113.40	113.40	374,353
2025-03-03	116.40	117.40	115.00	116.80	1,453,554
2025-02-28	116.20	116.80	114.00	116.20	1,922,995
2025-02-27	116.20	117.60	116.00	116.80	710,052
2025-02-26	116.00	117.00	116.00	116.40	1,659,961
2025-02-25	116.80	116.80	115.80	116.00	243,658
2025-02-24	116.60	117.60	116.00	116.80	1,305,453
2025-02-21	118.60	118.60	116.60	117.40	460,765
2025-02-20	118.00	118.40	117.60	118.40	1,613,041
2025-02-19	117.20	118.80	116.80	118.60	1,324,935
2025-02-18	117.40	117.40	116.60	116.60	435,331
2025-02-17	118.60	118.60	117.20	117.20	470,852
2025-02-14	118.20	118.20	117.40	117.80	318,547
2025-02-13	119.00	119.60	117.80	118.40	763,456
2025-02-12	119.20	119.20	118.60	118.80	521,101
2025-02-11	120.40	120.60	119.40	120.20	275,163
2025-02-10	119.60	120.60	119.60	120.60	1,393,544
2025-02-07	119.00	119.20	119.00	119.20	527,266
2025-02-06	116.00	120.60	116.00	120.40	1,195,353
2025-02-05	115.80	117.60	115.80	117.40	1,232,678
2025-02-04	116.20	116.20	114.60	115.60	371,598
2025-02-03	119.80	119.80	116.20	116.40	319,551
2025-01-31	119.00	119.40	119.00	119.00	309,826
2025-01-30	119.80	120.00	119.40	119.80	310,409
2025-01-29	118.80	119.60	118.00	119.00	577,856
2025-01-28	116.00	119.40	113.40	119.40	1,038,702
2025-01-27	116.00	116.20	114.60	115.80	725,233
2025-01-24	115.00	116.60	115.00	116.20	677,289
2025-01-23	115.40	115.40	115.00	115.20	600,776
2025-01-22	114.20	115.60	114.20	115.40	1,653,835
2025-01-21	113.20	114.40	113.20	114.40	469,474
2025-01-20	114.40	114.40	113.20	113.20	708,973
2025-01-17	112.20	114.00	112.20	114.00	4,143,269
2025-01-16	112.00	112.20	111.20	112.00	2,132,991
2025-01-15	112.00	112.00	111.60	111.60	678,694
2025-01-14	111.20	112.40	111.00	111.00	130,503
2025-01-13	112.20	112.40	111.80	112.40	790,666
2025-01-10	112.00	112.40	111.00	111.20	579,597
2025-01-09	112.40	112.80	112.20	112.60	907,244
2025-01-08	112.20	112.40	111.00	112.20	569,658
2025-01-07	113.60	113.60	112.60	113.00	166,949
2025-01-06	112.00	115.20	112.00	114.20	1,234,490
2025-01-03	113.80	114.80	113.80	114.60	1,219,672
2025-01-02	113.40	114.00	113.40	113.60	709,300
2025-01-01	112.40	112.40	112.40	112.40	0
2024-12-31	112.20	112.60	111.80	112.40	631,728
2024-12-30	110.40	113.80	110.40	112.40	842,131
2024-12-27	110.60	113.60	110.60	112.00	383,629
2024-12-26	112.00	112.00	112.00	112.00	0
2024-12-25	112.00	112.00	112.00	112.00	0
2024-12-24	111.40	112.60	111.40	112.00	503,462
2024-12-23	108.60	110.40	108.60	110.20	275,982
2024-12-20	109.20	110.40	108.80	110.00	518,013
2024-12-19	110.20	110.20	109.40	110.20	849,104
2024-12-18	111.80	111.80	111.00	111.00	836,466
2024-12-17	111.20	111.60	110.80	111.00	2,407,201
2024-12-16	112.00	112.20	111.60	111.60	217,653
2024-12-13	113.00	113.00	112.20	112.80	622,457
2024-12-12	113.40	113.60	112.60	113.40	1,004,928
2024-12-11	113.40	114.20	113.40	113.40	4,200,343
2024-12-10	113.80	114.40	113.60	114.00	338,863
2024-12-09	116.00	116.00	114.40	114.40	464,620
2024-12-06	116.00	117.00	114.60	115.60	202,905
2024-12-05	116.00	116.00	114.80	116.00	1,192,406
2024-12-04	117.00	117.00	115.40	115.60	901,647
2024-12-03	116.00	117.20	116.00	117.20	1,365,449
2024-12-02	114.00	116.20	114.00	116.00	1,710,725
2024-11-29	112.40	114.20	112.40	114.20	1,282,885
2024-11-28	113.20	113.20	111.40	111.40	726,147
2024-11-27	111.60	112.00	111.40	111.80	1,103,893
2024-11-26	110.80	112.80	110.80	111.40	788,996
2024-11-25	113.00	113.40	112.20	113.00	1,176,082
2024-11-22	112.00	113.20	109.60	113.20	814,791
2024-11-21	110.20	111.40	110.20	111.20	1,726,913
2024-11-20	108.60	110.60	108.40	109.40	1,466,531
2024-11-19	110.20	110.20	109.20	109.60	489,684
2024-11-18	109.00	109.80	108.60	109.40	876,366
2024-11-15	109.20	109.80	107.20	109.80	1,505,669
2024-11-14	109.60	110.20	109.40	109.40	692,816
2024-11-13	108.00	111.40	108.00	110.00	643,655
2024-11-12	111.00	112.00	110.00	111.60	1,009,555
2024-11-11	111.00	112.20	111.00	112.20	233,608
2024-11-08	110.40	111.20	109.80	111.20	1,137,532
2024-11-07	110.00	110.20	110.00	110.00	227,576
2024-11-06	108.20	111.00	108.20	110.00	319,678
2024-11-05	109.80	110.20	109.20	109.80	285,311
2024-11-04	109.20	110.80	109.20	110.60	335,511
2024-11-01	110.00	111.00	108.80	110.80	602,161
2024-10-31	110.00	111.00	109.60	111.00	1,628,577
2024-10-30	110.20	111.00	109.60	109.60	755,499
2024-10-29	109.00	111.00	108.40	109.80	2,145,193
2024-10-28	111.00	111.00	109.00	109.00	572,382
2024-10-25	110.00	110.20	109.60	110.00	1,159,328
2024-10-24	110.20	112.00	110.20	111.40	798,500
2024-10-23	110.00	110.80	108.80	108.80	1,330,951
2024-10-22	112.20	112.80	111.00	111.60	1,582,020
2024-10-21	114.40	114.40	113.60	114.00	1,021,762
2024-10-18	115.00	115.40	113.40	115.00	2,285,987
2024-10-17	114.00	116.40	114.00	115.20	1,279,794
2024-10-16	114.00	116.60	114.00	115.60	919,578
2024-10-15	116.60	116.60	115.20	116.00	1,508,766
2024-10-14	117.00	118.60	116.40	116.40	443,890
2024-10-11	116.00	119.40	116.00	116.80	354,946
2024-10-10	116.40	117.80	115.20	117.80	1,709,932
2024-10-09	116.20	117.20	116.00	117.20	367,410
2024-10-08	116.60	118.00	116.40	118.00	1,360,235
2024-10-07	117.40	117.80	117.20	117.60	1,190,118
2024-10-04	116.80	118.20	116.40	118.20	378,349
2024-10-03	114.80	117.00	114.80	116.80	900,696
2024-10-02	116.60	117.00	116.20	116.20	393,571
2024-10-01	119.00	119.00	117.80	118.00	905,939
2024-09-30	115.20	117.00	115.20	117.00	675,689
2024-09-27	116.20	119.00	116.20	118.60	1,135,226
2024-09-26	117.40	120.00	117.40	119.20	324,792
2024-09-25	117.00	117.20	116.00	116.80	302,717
2024-09-24	115.80	117.00	115.40	117.00	1,245,595
2024-09-23	117.40	119.00	117.40	118.40	451,648
2024-09-20	118.40	118.80	117.80	118.80	807,391
2024-09-19	118.80	119.00	118.20	118.20	639,442
2024-09-18	116.20	116.40	116.20	116.40	180,028
2024-09-17	117.20	117.40	115.40	116.40	428,013
2024-09-16	118.20	118.20	115.00	116.60	1,077,972
2024-09-13	117.00	118.60	117.00	118.60	597,555
2024-09-12	120.00	120.00	117.80	118.80	934,572
2024-09-11	117.80	117.80	116.60	117.60	225,058
2024-09-10	115.40	118.40	114.60	118.40	1,371,918
2024-09-09	115.40	116.40	115.40	116.00	603,788
2024-09-06	115.40	116.40	114.20	114.40	793,473
2024-09-05	115.20	116.80	115.20	116.80	1,282,422
2024-09-04	114.40	115.60	113.20	115.60	1,433,316
2024-09-03	118.20	118.20	115.40	115.80	1,713,068
2024-09-02	116.00	116.60	115.40	115.40	392,845
2024-08-30	117.60	118.00	116.20	118.00	2,046,164
2024-08-29	115.40	116.80	115.40	116.80	1,209,802
2024-08-28	115.00	116.00	114.80	115.60	2,393,545
2024-08-27	114.20	114.80	114.00	114.00	1,695,050
2024-08-26	114.40	114.40	114.40	114.40	0
2024-08-23	114.40	114.40	113.20	114.40	878,908
2024-08-22	114.00	114.00	113.40	114.00	1,151,490
2024-08-21	114.00	114.20	113.60	113.60	263,683
2024-08-20	114.80	114.80	112.80	113.40	280,887
2024-08-19	113.00	113.00	112.00	112.80	1,075,019
2024-08-16	111.20	112.60	111.20	112.20	194,444
2024-08-15	111.60	111.60	111.60	111.60	435,918
2024-08-14	110.60	110.60	110.00	110.00	434,997
2024-08-13	110.60	110.80	109.00	110.40	1,057,892
2024-08-12	109.20	109.80	108.80	109.80	415,996
2024-08-09	109.20	109.20	108.00	108.00	337,690
2024-08-08	113.00	113.00	107.40	109.20	956,094
2024-08-07	110.60	110.60	109.20	109.20	626,292
2024-08-06	106.40	109.00	105.80	107.80	561,233
2024-08-05	108.20	108.20	101.80	105.40	1,014,960
2024-08-02	109.80	111.20	108.80	111.00	1,622,954
2024-08-01	116.00	116.00	115.20	115.20	511,969
2024-07-31	115.00	117.80	115.00	117.80	332,037
2024-07-30	113.60	115.00	113.40	114.60	225,362
2024-07-29	117.40	117.40	114.80	114.80	181,344
2024-07-26	113.60	115.20	113.60	114.80	1,005,270
2024-07-25	115.00	115.00	113.00	113.60	265,969
2024-07-24	116.20	117.20	114.40	114.40	695,938
2024-07-23	114.40	117.40	114.40	116.60	509,745
2024-07-22	116.60	117.60	116.20	117.00	510,397
2024-07-19	116.60	117.80	116.40	117.00	409,708
2024-07-18	116.00	119.00	116.00	117.40	731,814
2024-07-17	116.80	117.20	116.80	117.00	365,815
2024-07-16	115.60	116.80	115.60	116.80	293,775
2024-07-15	116.60	117.20	116.00	116.60	508,099
2024-07-12	115.00	117.60	114.80	117.20	728,211
2024-07-11	113.60	115.20	113.60	115.00	537,451
2024-07-10	114.00	114.00	113.60	113.60	213,989
2024-07-09	114.00	114.40	113.00	113.00	495,123
2024-07-08	112.80	114.00	112.80	113.00	1,125,927
2024-07-05	113.80	113.80	113.40	113.60	752,777
2024-07-04	113.40	114.40	113.00	113.00	536,050
2024-07-03	113.00	113.20	112.80	113.00	309,247
2024-07-02	112.40	112.40	111.80	112.00	416,748
2024-07-01	113.00	114.00	113.00	113.20	1,254,580
2024-06-28	113.00	114.60	112.60	114.60	2,585,090
2024-06-27	110.60	113.60	110.60	113.40	511,971
2024-06-26	108.80	113.20	108.80	113.00	861,685
2024-06-25	111.00	112.80	111.00	112.80	1,095,774
2024-06-24	111.40	111.40	110.40	110.40	758,575
2024-06-21	109.80	111.00	109.40	110.00	1,679,560
2024-06-20	109.20	110.40	108.60	108.60	624,507
2024-06-19	110.00	110.40	108.60	108.60	291,013
2024-06-18	111.20	111.80	110.80	111.00	725,616
2024-06-17	111.00	111.80	110.20	111.20	473,309
2024-06-14	110.20	112.40	110.20	112.40	356,428
2024-06-13	112.00	112.20	110.00	110.00	480,861
2024-06-12	113.20	113.40	112.00	112.80	648,118
2024-06-11	111.00	113.00	111.00	112.80	1,226,497
2024-06-10	112.00	112.60	111.80	111.80	395,643
2024-06-07	110.40	111.80	110.00	111.80	472,327
2024-06-06	113.00	113.00	110.40	110.40	1,704,642
2024-06-05	110.20	113.20	110.00	112.80	1,285,386
2024-06-04	109.00	112.60	109.00	112.20	496,807
2024-06-03	109.40	110.20	109.40	110.20	484,957
2024-05-31	107.20	110.00	107.20	109.20	1,757,220
2024-05-30	105.40	107.20	105.40	106.80	1,555,875
2024-05-29	107.00	107.00	104.80	105.00	1,518,079
2024-05-28	108.40	108.60	107.80	108.00	707,416
2024-05-27	109.00	109.00	109.00	109.00	0
2024-05-24	108.60	109.20	108.40	109.00	826,986
2024-05-23	109.60	109.60	108.60	109.00	624,753
2024-05-22	112.60	112.60	109.00	109.80	670,987
2024-05-21	112.00	112.20	109.80	111.40	1,253,893
2024-05-20	112.00	112.40	111.40	112.20	2,169,226
2024-05-17	117.00	117.00	111.00	111.80	1,063,747
2024-05-16	113.20	114.00	112.60	112.80	1,057,296
2024-05-15	114.00	114.60	113.20	113.80	3,855,101
2024-05-14	115.40	116.00	114.60	115.00	401,423
2024-05-13	116.00	116.00	115.20	115.20	1,386,643
2024-05-10	116.40	116.40	115.00	115.80	1,739,263
2024-05-09	116.00	117.00	116.00	116.40	263,685
2024-05-08	115.60	115.60	115.60	115.60	727,054
2024-05-07	113.20	116.60	113.20	115.00	1,330,273
2024-05-06	114.60	114.60	114.60	114.60	0
2024-05-03	113.80	115.00	113.80	114.60	1,187,349
2024-05-02	114.00	114.00	112.80	113.60	547,232
2024-05-01	112.60	113.80	112.40	112.40	725,653
2024-04-30	114.40	114.60	112.60	112.60	1,407,644
2024-04-29	111.00	113.40	111.00	113.00	700,922
2024-04-26	110.40	113.20	110.40	113.00	1,741,239
2024-04-25	111.40	112.20	110.80	111.60	1,260,133
2024-04-24	113.00	114.80	112.60	112.60	950,935
2024-04-23	113.00	114.80	113.00	114.80	1,844,757
2024-04-22	110.40	113.80	110.40	113.00	774,926
2024-04-19	110.60	113.80	110.40	113.80	1,665,214
2024-04-18	113.00	114.20	113.00	113.80	680,714
2024-04-17	115.40	115.40	113.00	114.40	2,278,535
2024-04-16	116.20	116.20	114.40	115.60	514,750
2024-04-15	115.20	117.40	115.20	117.40	2,248,857
2024-04-12	115.40	117.00	115.40	117.00	1,967,105
2024-04-11	115.80	116.40	115.40	116.00	789,877
2024-04-10	116.20	116.80	115.80	116.00	804,817
2024-04-09	116.00	117.00	115.60	116.40	4,931,547
2024-04-08	116.40	117.40	116.40	117.00	1,175,698
2024-04-05	116.00	117.40	115.80	116.80	769,262
2024-04-04	117.80	118.60	116.80	118.60	1,660,666
2024-04-03	117.00	118.40	116.40	118.00	1,318,008
2024-04-02	120.00	120.20	118.00	118.00	1,525,699
2024-04-01	121.00	121.00	121.00	121.00	0
2024-03-29	121.00	121.00	121.00	121.00	0
2024-03-28	121.40	121.60	120.00	121.00	1,452,673
2024-03-27	121.40	121.60	121.40	121.40	1,021,087
2024-03-26	122.00	122.40	121.40	122.20	1,339,878
2024-03-25	122.60	122.60	122.00	122.20	998,012
2024-03-22	123.00	124.40	121.60	124.40	1,031,727
2024-03-21	121.40	123.40	121.20	122.80	1,384,602
2024-03-20	122.80	122.80	122.20	122.60	951,095
2024-03-19	123.40	123.60	122.40	122.40	1,655,097
2024-03-18	123.00	123.40	123.00	123.40	1,372,120
2024-03-15	121.60	122.20	120.80	122.00	1,635,140
2024-03-14	120.40	121.80	120.40	121.60	1,124,558
2024-03-13	122.80	122.80	120.40	120.40	1,070,310
2024-03-12	123.80	123.80	122.00	123.20	885,158
2024-03-11	123.00	123.00	121.60	122.00	629,319
2024-03-08	125.80	125.80	124.40	124.80	593,814
2024-03-07	124.00	126.00	124.00	125.40	782,870
2024-03-06	123.40	126.20	123.40	126.20	711,701
2024-03-05	124.00	124.00	123.20	123.40	1,216,771
2024-03-04	126.00	126.00	123.40	123.80	1,984,355
2024-03-01	124.40	126.20	124.40	126.20	1,621,743
2024-02-29	124.40	125.00	123.20	124.40	3,290,996
2024-02-28	124.40	124.80	123.80	124.80	841,710
2024-02-27	122.80	124.60	122.80	124.40	2,205,900
2024-02-26	123.40	123.80	123.00	123.80	991,371
2024-02-23	123.40	123.80	123.20	123.20	823,500
2024-02-22	124.20	125.00	123.80	123.80	1,665,758
2024-02-21	124.80	124.80	124.40	124.60	1,052,160
2024-02-20	125.80	125.80	125.00	125.40	2,971,307
2024-02-19	124.40	126.80	124.40	126.80	1,011,237
2024-02-16	125.00	125.20	123.40	125.00	1,487,090
2024-02-15	124.40	124.40	123.00	123.00	239,499
2024-02-14	123.60	123.60	122.00	122.00	449,941
2024-02-13	125.20	125.40	124.00	124.60	809,063
2024-02-12	124.40	125.20	124.40	124.40	433,478
2024-02-09	123.60	124.20	123.60	124.00	992,911
2024-02-08	125.80	125.80	123.60	125.00	1,141,019
2024-02-07	125.00	125.60	124.00	125.20	304,674
2024-02-06	125.20	126.40	125.00	126.00	663,208
2024-02-05	125.80	127.60	125.80	126.20	449,080
2024-02-02	126.20	126.60	125.40	126.60	597,395
2024-02-01	125.00	126.20	125.00	126.20	602,206
2024-01-31	125.40	126.20	125.00	126.20	621,563
2024-01-30	125.20	125.80	125.00	125.80	716,801
2024-01-29	125.40	125.80	125.20	125.20	654,482
2024-01-26	126.00	126.40	125.20	126.40	886,559
2024-01-25	126.00	126.80	125.60	126.80	1,629,596
2024-01-24	125.40	126.40	125.40	126.40	491,698
2024-01-23	125.20	126.00	125.20	125.60	567,790
2024-01-22	125.00	126.40	125.00	126.40	1,151,421
2024-01-19	124.40	125.00	124.00	124.40	624,992
2024-01-18	125.20	125.80	124.40	124.40	825,081
2024-01-17	129.00	129.00	125.40	125.40	428,046
2024-01-16	129.40	131.00	129.40	129.60	457,138
2024-01-15	130.20	131.00	130.20	130.80	379,391
2024-01-12	130.80	131.40	129.80	130.20	570,907
2024-01-11	131.20	132.00	130.60	130.80	532,752
2024-01-10	130.80	131.20	129.60	130.20	430,631
2024-01-09	128.80	129.40	128.60	129.40	841,707
2024-01-08	128.20	128.20	127.20	127.60	875,526
2024-01-05	130.60	130.60	129.00	129.00	379,480
2024-01-04	130.00	130.00	130.00	130.00	141,993
2024-01-03	134.00	134.00	130.20	130.20	638,054
2024-01-02	129.60	132.40	128.80	132.20	166,377
2024-01-01	132.00	132.00	132.00	132.00	0
2023-12-29	131.80	133.00	131.60	132.00	368,656
2023-12-28	129.80	131.20	129.80	131.20	512,805
2023-12-27	127.20	128.80	127.20	128.80	279,701
2023-12-26	127.00	127.00	127.00	127.00	0
2023-12-25	127.00	127.00	127.00	127.00	0
2023-12-22	126.80	128.00	126.80	127.00	213,369
2023-12-21	126.80	127.20	124.80	127.00	1,482,010
2023-12-20	126.80	127.00	125.80	126.60	413,852
2023-12-19	126.80	126.80	123.80	124.60	451,431
2023-12-18	126.60	126.60	124.40	124.60	272,527
2023-12-15	126.20	126.20	125.00	125.60	598,063
2023-12-14	124.40	125.20	124.20	124.20	570,804
2023-12-13	123.80	124.00	123.20	123.20	592,338
2023-12-12	124.00	124.00	123.40	123.60	347,763
2023-12-11	124.00	124.00	124.00	124.00	419,334
2023-12-08	123.60	123.60	123.00	123.00	403,523
2023-12-07	124.20	124.80	123.60	124.80	557,132
2023-12-06	121.60	125.40	121.60	125.20	422,948
2023-12-05	123.80	124.00	120.80	124.00	1,417,650
2023-12-04	124.40	124.80	124.00	124.60	681,533
2023-12-01	125.40	126.00	123.80	124.60	701,197
2023-11-30	126.00	126.20	125.00	125.00	466,887
2023-11-29	124.80	125.00	124.60	124.60	641,804
2023-11-28	124.20	125.40	124.20	125.00	779,433
2023-11-27	125.80	125.80	124.40	124.40	436,975
2023-11-24	125.80	125.80	124.60	124.60	171,500
2023-11-23	125.00	125.40	124.40	125.00	314,299
2023-11-22	125.80	125.80	124.60	125.40	317,261
2023-11-21	124.20	125.00	123.60	125.00	509,607
2023-11-20	122.20	124.20	122.00	123.80	449,752
2023-11-17	123.60	125.00	119.40	124.20	523,388
2023-11-16	123.00	123.20	121.80	122.80	841,033
2023-11-15	121.60	123.00	121.60	123.00	776,394
2023-11-14	120.20	121.40	120.00	120.80	325,011
2023-11-13	122.20	122.40	120.80	120.80	245,572
2023-11-10	119.40	122.60	119.40	122.60	282,866
2023-11-09	121.40	123.20	121.40	123.20	463,185
2023-11-08	120.80	122.00	120.60	121.60	222,037
2023-11-07	120.20	122.40	120.00	122.40	608,257
2023-11-06	122.00	122.60	122.00	122.40	884,708
2023-11-03	121.00	121.80	120.60	121.20	252,549
2023-11-02	118.20	120.60	117.20	120.60	348,474
2023-11-01	119.80	119.80	115.40	119.00	523,523
2023-10-31	116.00	116.80	116.00	116.60	921,727
2023-10-30	116.20	116.40	115.40	117.00	598,488
2023-10-27	116.60	117.00	116.40	117.00	806,735
2023-10-26	116.20	117.20	116.00	116.00	535,588
2023-10-25	118.20	119.40	118.00	118.00	395,126
2023-10-24	116.40	118.00	116.40	117.80	841,167
2023-10-23	118.80	119.00	117.00	117.00	584,743
2023-10-20	120.40	120.40	118.80	119.00	1,002,346
2023-10-19	121.00	121.20	120.60	121.20	756,575
2023-10-18	119.40	121.40	119.40	121.40	702,481
2023-10-17	120.00	121.00	120.00	121.00	585,811
2023-10-16	121.60	121.60	118.00	119.80	1,023,031
2023-10-13	124.80	124.80	122.00	122.40	512,445
2023-10-12	124.80	125.20	124.60	124.80	708,137
2023-10-11	124.80	124.80	123.40	123.80	1,518,289
2023-10-10	124.40	125.00	123.80	125.00	1,133,369
2023-10-09	123.40	123.40	122.20	122.20	391,685
2023-10-06	122.20	123.40	122.20	123.40	288,746
2023-10-05	123.40	124.20	123.40	124.20	841,825
2023-10-04	122.80	122.80	121.60	121.60	453,845
2023-10-03	125.00	125.40	124.00	124.00	1,109,268
2023-10-02	126.80	126.80	126.80	126.80	400,328
2023-09-29	128.20	128.20	128.20	128.20	195,456
2023-09-28	129.20	129.20	128.20	128.20	139,582
2023-09-27	130.00	130.80	129.20	130.40	375,082
2023-09-26	129.60	130.20	129.00	129.20	1,209,266
2023-09-25	130.00	131.00	130.00	131.00	499,962
2023-09-22	129.40	130.60	129.40	130.00	857,204
2023-09-21	130.20	130.60	129.20	129.60	296,080
2023-09-20	133.00	133.00	131.40	131.80	422,477
2023-09-19	131.20	133.20	131.20	132.60	394,997
2023-09-18	131.80	133.00	131.00	131.80	674,827
2023-09-15	133.80	133.80	131.40	133.00	1,028,289
2023-09-14	133.20	134.80	133.20	134.80	368,593
2023-09-13	133.60	133.60	132.00	132.80	628,214
2023-09-12	134.20	134.20	133.80	133.80	353,251
2023-09-11	134.40	134.80	133.80	133.80	526,967
2023-09-08	134.00	134.40	134.00	134.40	387,957
2023-09-07	135.40	136.40	135.00	136.00	762,742
2023-09-06	133.80	136.20	133.80	136.20	447,594
2023-09-05	133.60	136.00	133.60	136.00	517,918
2023-09-04	135.60	136.80	134.40	134.40	344,026
2023-09-01	136.00	136.40	135.20	135.20	241,873
2023-08-31	133.00	135.00	133.00	134.80	270,201
2023-08-30	132.40	133.00	132.40	133.00	500,296
2023-08-29	130.60	132.60	130.60	132.20	462,666
2023-08-28	130.60	130.60	130.60	130.60	0
2023-08-25	129.80	130.60	129.80	130.60	978,058
2023-08-24	130.40	130.80	129.00	129.00	449,900
2023-08-23	130.00	131.00	129.60	130.40	706,871
2023-08-22	127.00	128.20	127.00	127.80	273,982
2023-08-21	127.00	127.20	126.00	126.00	764,013
2023-08-18	126.00	126.60	126.00	126.20	701,758
2023-08-17	129.00	129.00	127.20	127.60	336,104
2023-08-16	131.40	131.40	129.40	129.60	227,414
2023-08-15	134.20	134.40	132.00	132.00	1,344,904
2023-08-14	134.40	135.40	134.20	134.20	275,669
2023-08-11	136.40	136.60	135.60	135.60	1,197,483
2023-08-10	135.60	136.80	135.60	136.60	436,914
2023-08-09	135.80	135.80	135.20	135.20	1,380,287
2023-08-08	136.20	136.40	135.40	135.80	339,376
2023-08-07	136.20	136.80	135.40	136.20	720,439
2023-08-04	135.00	135.80	135.00	135.80	419,494
2023-08-03	135.40	135.40	134.20	134.20	521,361
2023-08-02	136.00	137.20	135.80	137.20	394,245
2023-08-01	138.80	141.00	138.00	141.00	675,682
2023-07-31	138.00	139.00	137.80	139.00	1,207,565
2023-07-28	141.00	141.20	140.60	140.60	586,450
2023-07-27	138.80	140.80	138.80	140.00	177,876
2023-07-26	137.80	138.20	137.40	138.20	825,802
2023-07-25	137.40	137.80	137.40	137.40	248,523
2023-07-24	138.00	138.00	137.60	137.60	355,912
2023-07-21	138.80	138.80	137.80	138.00	427,982
2023-07-20	139.00	139.00	138.60	139.00	296,266
2023-07-19	140.80	141.80	140.40	140.40	335,097
2023-07-18	138.60	140.20	138.20	140.20	562,338
2023-07-17	138.20	138.20	137.20	137.20	539,859
2023-07-14	136.00	139.80	136.00	138.00	497,228
2023-07-13	138.40	138.80	138.20	138.60	441,543
2023-07-12	138.20	139.00	138.20	138.60	298,251
2023-07-11	137.60	138.40	137.60	138.40	2,836,193
2023-07-10	137.40	138.80	136.40	137.80	462,718
2023-07-07	137.40	138.00	136.20	137.70	262,861
2023-07-06	139.00	141.60	136.00	136.20	316,722
2023-07-05	141.00	141.00	139.80	139.80	276,292
2023-07-04	141.00	141.40	140.80	141.00	394,333
2023-07-03	139.60	142.00	139.60	142.00	229,202
2023-06-30	141.40	142.40	140.80	140.80	220,785
2023-06-29	140.60	141.40	140.40	141.40	292,049
2023-06-28	140.20	141.80	140.20	141.80	260,286
2023-06-27	138.80	138.80	138.00	138.20	215,527
2023-06-26	140.20	140.20	138.60	139.40	1,121,041
2023-06-23	144.00	144.00	140.00	140.00	761,956
2023-06-22	146.40	146.40	145.00	145.00	429,289
2023-06-21	146.40	148.40	146.40	147.40	672,793
2023-06-20	143.60	146.00	143.60	146.00	296,152
2023-06-19	145.00	145.00	143.80	143.60	769,655
2023-06-16	145.60	146.20	144.60	144.60	400,299
2023-06-15	147.40	147.40	145.20	146.00	295,502
2023-06-14	148.60	149.00	147.20	147.20	312,127
2023-06-13	147.60	149.60	147.60	148.80	361,707
2023-06-12	146.00	146.80	145.40	146.40	356,574
2023-06-09	146.20	146.60	144.40	145.40	131,813
2023-06-08	145.40	145.40	144.00	145.00	138,022
2023-06-07	147.00	147.20	145.60	146.80	465,356
2023-06-06	147.80	149.00	147.00	148.40	489,697
2023-06-05	146.00	147.40	145.40	147.20	348,825
2023-06-02	144.00	145.80	144.00	145.30	442,533
2023-06-01	141.80	142.00	141.40	142.00	575,813
2023-05-31	143.00	143.00	139.20	139.20	322,098
2023-05-30	142.00	142.20	139.60	140.60	879,894
2023-05-29	142.00	142.00	142.00	142.00	0
2023-05-26	143.00	143.20	142.00	142.00	581,829
2023-05-25	143.00	144.20	142.60	142.60	181,306
2023-05-24	144.20	144.40	143.20	143.40	276,636
2023-05-23	145.00	145.00	145.00	145.00	369,875
2023-05-22	146.20	147.40	146.00	146.60	529,616
2023-05-19	146.20	147.40	145.20	146.40	367,353
2023-05-18	145.20	146.40	145.20	146.00	262,314
2023-05-17	146.20	146.40	146.00	146.00	245,347
2023-05-16	146.40	146.40	145.60	145.60	69,685
2023-05-15	147.20	147.20	146.20	146.60	433,332
2023-05-12	147.60	148.60	147.40	148.00	397,693
2023-05-11	147.60	148.00	147.20	147.20	550,936
2023-05-10	145.60	147.60	145.60	147.60	402,541
2023-05-09	146.20	148.20	146.20	148.00	455,880
2023-05-08	145.40	145.40	145.40	145.40	0
2023-05-05	146.20	146.20	145.40	145.40	161,590
2023-05-04	144.40	144.80	144.40	144.60	380,898
2023-05-03	145.20	145.20	145.00	145.00	300,800
2023-05-02	145.20	145.40	144.40	144.40	412,285
2023-05-01	145.20	145.20	145.20	145.20	0
2023-04-28	145.60	145.60	144.00	145.20	594,486
2023-04-27	146.00	146.00	145.60	145.60	921,994
2023-04-26	146.80	146.80	144.60	144.60	960,396
2023-04-25	148.00	149.40	147.60	148.20	347,097
2023-04-24	146.60	148.60	146.60	148.60	749,266
2023-04-21	147.80	149.20	147.80	148.20	170,949
2023-04-20	146.20	149.00	146.20	147.70	414,903
2023-04-19	146.20	146.60	146.20	146.60	377,150
2023-04-18	148.40	149.00	148.20	148.40	483,629
2023-04-17	150.00	150.00	148.20	148.70	344,092
2023-04-14	148.20	149.40	148.20	148.60	418,321
2023-04-13	147.40	148.40	147.40	148.00	584,667
2023-04-12	147.00	148.60	147.00	147.20	454,794
2023-04-11	148.00	148.40	146.40	146.40	210,506
2023-04-10	147.00	147.00	147.00	147.00	0
2023-04-07	147.00	147.00	147.00	147.00	0
2023-04-06	149.20	149.20	146.20	147.00	317,438
2023-04-05	149.40	149.40	148.20	149.00	616,256
2023-04-04	154.00	154.00	150.40	151.40	455,364
2023-04-03	154.00	154.60	152.60	153.30	1,211,211
2023-03-31	152.80	153.00	151.40	153.00	764,112
2023-03-30	152.80	152.80	152.20	152.80	595,242
2023-03-29	153.00	153.60	152.60	153.60	482,879
2023-03-28	152.20	153.00	151.00	151.40	434,916
2023-03-27	153.00	153.20	152.20	153.00	276,867
2023-03-24	153.20	154.40	153.20	153.60	628,981
2023-03-23	152.60	153.60	152.40	152.40	381,197
2023-03-22	151.00	151.40	150.40	151.00	374,772
2023-03-21	150.20	151.40	150.20	151.00	480,611
2023-03-20	150.40	151.20	150.00	150.60	1,772,944
2023-03-17	153.00	153.00	151.00	151.00	409,896
2023-03-16	151.20	152.00	151.00	152.00	831,051
2023-03-15	151.00	151.00	150.00	150.80	486,069
2023-03-14	154.20	154.20	150.60	152.40	373,689
2023-03-13	154.00	154.00	153.00	153.80	501,903
2023-03-10	155.80	156.60	155.20	156.60	620,147
2023-03-09	159.80	161.40	159.80	160.80	604,789
2023-03-08	158.80	159.80	157.60	159.80	277,434
2023-03-07	159.00	160.00	158.40	159.00	790,021
2023-03-06	155.40	158.80	155.40	157.60	505,048
2023-03-03	154.80	157.00	154.80	157.00	298,668
2023-03-02	155.20	155.80	154.20	155.00	570,450
2023-03-01	155.40	156.20	155.00	155.00	231,483
2023-02-28	153.60	154.00	152.80	154.00	288,404
2023-02-27	152.20	153.80	152.20	153.60	286,555
2023-02-24	154.00	154.20	152.40	152.40	2,281,169
2023-02-23	155.40	156.60	154.00	154.00	419,470
2023-02-22	154.20	154.20	153.00	154.00	392,890
2023-02-21	157.40	157.40	154.80	155.00	531,550
2023-02-20	156.40	158.00	156.40	158.00	632,841
2023-02-17	157.80	157.80	156.60	157.40	5,000,357
2023-02-16	158.60	159.40	158.40	159.20	213,415
2023-02-15	158.60	159.20	158.60	158.80	340,285
2023-02-14	159.20	159.60	158.60	158.60	272,676
2023-02-13	163.80	163.80	159.00	160.20	470,276
2023-02-10	161.60	162.20	160.20	162.30	377,021
2023-02-09	161.40	162.40	161.20	161.80	262,236
2023-02-08	160.80	161.60	160.60	160.60	640,210
2023-02-07	160.40	161.20	159.80	161.30	244,907
2023-02-06	163.20	163.20	160.40	161.00	979,126
2023-02-03	164.00	164.00	162.60	163.80	474,905
2023-02-02	161.40	163.80	161.40	163.20	360,024
2023-02-01	159.20	160.80	159.20	160.80	364,313
2023-01-31	158.20	159.20	158.20	158.80	226,499
2023-01-30	157.60	159.00	157.60	158.80	676,428
2023-01-27	159.00	159.00	158.60	158.70	273,170
2023-01-26	158.40	159.00	158.40	159.00	341,498
2023-01-25	157.00	158.60	157.00	158.20	189,862
2023-01-24	157.60	159.00	157.60	158.00	383,953
2023-01-23	156.20	157.80	156.20	156.80	511,236
2023-01-20	156.20	157.60	155.80	157.60	329,649
2023-01-19	154.00	155.40	154.00	155.00	592,609
2023-01-18	154.60	155.20	154.00	154.00	204,003
2023-01-17	153.60	154.80	153.20	153.80	172,256
2023-01-16	153.00	154.20	152.60	153.20	767,079
2023-01-13	155.20	156.20	155.00	156.20	407,063
2023-01-12	153.60	156.20	153.60	155.60	709,188
2023-01-11	152.20	154.00	152.20	154.00	357,658
2023-01-10	151.20	151.20	150.80	151.20	622,064
2023-01-09	151.20	151.80	151.00	151.00	529,530
2023-01-06	151.00	151.80	150.80	151.80	223,865
2023-01-05	152.00	152.00	150.60	151.00	632,114
2023-01-04	153.40	153.80	152.40	153.00	373,511
2023-01-03	151.60	157.20	151.20	155.40	758,819
2023-01-02	153.70	153.70	153.70	153.70	0
2022-12-30	153.60	154.00	153.00	153.70	67,642
2022-12-29	152.20	154.20	152.00	153.00	379,992
2022-12-28	151.40	152.20	151.00	152.20	496,124
2022-12-27	151.00	151.00	151.00	151.00	0
2022-12-26	151.00	151.00	151.00	151.00	0
2022-12-23	151.00	151.00	150.60	151.00	159,371
2022-12-22	152.60	153.20	151.00	151.00	488,699
2022-12-21	152.00	152.60	151.80	152.60	905,854
2022-12-20	152.60	152.60	152.00	152.00	594,865
2022-12-19	153.20	154.20	153.00	153.00	202,938
2022-12-16	152.60	153.80	152.00	153.40	490,286
2022-12-15	154.80	154.80	153.60	154.60	758,485
2022-12-14	156.60	157.20	156.60	157.00	71,002
2022-12-13	155.40	158.20	154.20	156.00	760,695
2022-12-12	155.00	156.00	155.00	156.00	199,210
2022-12-09	154.60	156.20	154.20	156.20	187,727
2022-12-08	151.80	154.60	151.80	153.60	298,599
2022-12-07	152.20	153.00	152.20	152.40	348,349
2022-12-06	155.60	155.60	152.00	152.20	250,675
2022-12-05	155.80	156.80	155.60	156.40	298,186
2022-12-02	157.40	157.80	156.40	157.20	112,625
2022-12-01	158.40	158.40	156.40	158.00	333,503
2022-11-30	157.60	157.80	157.20	157.20	143,712
2022-11-29	159.00	159.60	159.00	159.00	162,524
2022-11-28	158.00	159.00	158.00	159.60	233,954
2022-11-25	157.80	158.80	157.80	159.10	51,619
2022-11-24	157.00	159.00	157.00	158.40	268,487
2022-11-23	160.80	160.80	157.00	157.00	290,510
2022-11-22	157.40	158.40	157.40	158.40	297,885
2022-11-21	158.40	158.60	157.00	157.00	102,698
2022-11-18	159.40	159.60	158.00	158.60	260,969
2022-11-17	159.00	161.80	159.00	161.80	179,253
2022-11-16	160.00	160.00	159.00	159.60	1,633,272
2022-11-15	158.40	160.00	158.40	160.00	235,967
2022-11-14	160.80	161.60	158.60	159.00	398,939
2022-11-11	158.00	161.20	157.80	160.00	295,454
2022-11-10	151.80	156.00	151.20	156.00	200,479
2022-11-09	153.60	153.60	153.60	153.60	159,957
2022-11-08	153.00	153.20	151.60	152.80	341,442
2022-11-07	151.20	151.20	150.20	151.00	180,101
2022-11-04	151.00	152.00	150.80	152.00	80,086
2022-11-03	150.20	151.20	149.60	151.00	118,638
2022-11-02	149.00	150.20	149.00	150.20	543,243
2022-11-01	149.80	150.80	149.60	150.80	305,514
2022-10-31	149.00	149.60	148.60	148.60	323,296
2022-10-28	149.00	149.00	148.00	148.40	214,647
2022-10-27	150.00	150.00	148.40	148.40	517,120
2022-10-26	146.40	151.40	146.40	151.40	161,319
2022-10-25	147.60	150.00	146.60	150.00	168,754
2022-10-24	148.00	148.60	147.00	147.40	282,984
2022-10-21	148.00	149.60	146.40	149.60	132,335
2022-10-20	147.00	147.80	146.00	147.00	118,881
2022-10-19	146.00	148.40	146.00	147.40	175,062
2022-10-18	148.60	149.80	147.20	147.20	655,879
2022-10-17	147.40	148.40	146.60	147.80	302,679
2022-10-14	149.80	151.00	148.80	150.20	240,188
2022-10-13	150.40	150.40	146.60	148.40	909,109
2022-10-12	152.20	153.20	151.20	153.20	482,867
2022-10-11	152.20	153.00	151.20	152.60	602,289
2022-10-10	153.20	154.00	152.60	153.20	288,553
2022-10-07	155.40	155.60	153.60	153.60	259,111
2022-10-06	155.20	157.20	155.20	156.00	181,376
2022-10-05	154.20	156.40	154.00	154.80	516,588
2022-10-04	156.20	156.40	155.40	155.40	204,227
2022-10-03	151.60	154.00	151.60	153.40	155,587
2022-09-30	152.00	154.80	152.00	154.60	148,060
2022-09-29	155.00	155.00	153.00	154.40	617,058
2022-09-28	156.00	156.40	153.80	155.20	319,234
2022-09-27	157.60	158.00	154.80	155.60	321,006
2022-09-26	151.40	158.40	151.40	157.00	319,243
2022-09-23	156.00	157.60	155.60	157.60	416,724
2022-09-22	154.80	156.40	154.60	155.60	2,056,404
2022-09-21	154.00	157.00	154.00	155.00	445,625
2022-09-20	155.40	155.40	155.40	155.40	395,740
2022-09-19	156.20	156.20	156.20	156.20	0
2022-09-16	154.40	156.40	154.40	156.20	315,630
2022-09-15	154.60	156.80	154.60	155.20	163,267
2022-09-14	154.00	156.20	154.00	156.20	242,030
2022-09-13	157.40	157.40	155.00	155.00	300,050
2022-09-12	157.80	158.20	157.40	157.60	276,789
2022-09-09	154.80	158.80	154.80	157.60	337,689
2022-09-08	156.00	156.00	152.00	154.00	1,110,129
2022-09-07	151.00	151.40	150.40	150.40	149,477
2022-09-06	154.40	154.80	151.60	151.60	559,747
2022-09-05	156.80	156.80	154.40	154.40	393,914
2022-09-02	157.60	157.60	155.60	155.60	328,877
2022-09-01	158.00	159.00	157.00	157.00	1,210,867
2022-08-31	160.60	161.20	160.60	160.80	299,482
2022-08-30	160.60	160.80	159.00	159.00	917,524
2022-08-29	161.60	161.60	161.60	161.60	0
2022-08-26	162.20	163.00	160.80	161.60	667,445
2022-08-25	162.20	162.20	162.00	162.00	157,242
2022-08-24	161.80	162.00	161.20	161.40	335,005
2022-08-23	162.00	162.00	160.00	160.00	727,941
2022-08-22	161.60	163.00	161.00	163.00	893,429
2022-08-19	163.20	164.80	163.00	164.60	205,487
2022-08-18	164.40	166.80	164.20	166.80	378,789
2022-08-17	166.60	166.60	163.40	163.40	311,364
2022-08-16	164.80	166.40	164.20	166.20	6,428,470
2022-08-15	163.60	165.80	163.60	165.80	300,650
2022-08-12	163.00	165.40	162.80	163.40	251,439
2022-08-11	161.80	162.00	160.80	162.00	217,254
2022-08-10	158.00	160.60	158.00	159.80	321,013
2022-08-09	159.00	159.00	157.80	157.80	2,410,510
2022-08-08	162.00	162.00	159.00	160.80	265,813
2022-08-05	160.20	161.60	159.20	161.60	300,804
2022-08-04	159.80	162.00	159.20	160.20	174,970
2022-08-03	158.80	161.80	158.80	158.80	254,398
2022-08-02	160.40	161.20	159.40	159.80	236,663
2022-08-01	158.60	162.80	158.60	162.20	327,980
2022-07-29	155.80	158.40	153.20	157.20	223,464
2022-07-28	157.40	157.40	154.80	155.80	247,933
2022-07-27	153.40	154.00	153.00	153.00	160,447
2022-07-26	152.20	155.80	151.20	155.80	429,692
2022-07-25	154.80	155.00	152.40	153.00	316,057
2022-07-22	155.00	155.00	153.60	153.80	228,523
2022-07-21	149.20	153.40	148.40	152.60	512,121
2022-07-20	149.20	149.20	145.60	148.40	279,296
2022-07-19	143.60	145.20	143.60	145.20	219,896
2022-07-18	143.80	143.80	143.40	143.40	182,449
2022-07-15	142.80	144.80	142.80	144.80	159,346
2022-07-14	142.40	142.80	142.40	142.40	167,663
2022-07-13	146.00	146.80	143.20	143.80	451,585
2022-07-12	143.00	146.40	143.00	145.20	153,300
2022-07-11	149.00	149.00	145.80	148.60	335,171
2022-07-08	147.00	149.40	147.00	148.20	951,601
2022-07-07	146.20	148.20	145.20	148.20	256,599
2022-07-06	143.80	146.80	143.80	145.60	195,341
2022-07-05	146.00	146.00	141.00	143.00	328,529
2022-07-04	142.00	142.00	140.20	141.00	1,391,741
2022-07-01	141.00	143.80	140.40	142.00	280,945
2022-06-30	137.40	143.00	137.40	142.00	292,988
2022-06-29	142.00	143.80	141.00	143.80	167,760
2022-06-28	144.20	145.80	143.80	143.80	2,035,083
2022-06-27	141.00	141.20	139.20	140.40	495,067
2022-06-24	136.00	140.00	135.00	138.80	523,817
2022-06-23	133.00	134.40	133.00	134.40	256,187
2022-06-22	132.00	134.00	131.40	133.60	281,422
2022-06-21	133.60	134.80	133.60	134.80	643,270
2022-06-20	132.00	134.20	131.60	131.80	198,985
2022-06-17	134.00	135.80	132.60	133.80	495,907
2022-06-16	138.00	139.20	134.80	134.80	445,441
2022-06-15	141.00	141.00	138.60	139.60	723,375
2022-06-14	141.00	142.40	140.60	140.60	358,677
2022-06-13	144.20	144.20	141.20	141.60	571,773
2022-06-10	146.20	147.80	145.60	146.00	354,728
2022-06-09	147.40	149.60	147.40	149.40	438,393
2022-06-08	146.40	148.40	146.00	147.20	260,579
2022-06-07	148.00	148.00	146.40	146.40	344,961
2022-06-06	152.00	152.20	147.40	148.40	475,961
2022-06-03	148.00	148.00	148.00	148.00	0
2022-06-02	148.00	148.00	148.00	148.00	0
2022-06-01	145.00	149.00	145.00	148.00	655,605
2022-05-31	149.20	149.60	146.00	146.00	401,219
2022-05-30	144.60	150.00	144.60	148.00	363,561
2022-05-27	146.40	146.40	144.40	144.40	350,769
2022-05-26	146.20	146.20	143.00	144.20	523,410
2022-05-25	145.20	145.80	143.00	145.80	485,216
2022-05-24	146.00	148.00	146.00	147.40	317,735
2022-05-23	146.40	148.80	146.40	147.40	273,031
2022-05-20	145.80	149.20	145.80	146.60	580,965
2022-05-19	144.40	145.20	143.60	145.00	417,235
2022-05-18	147.20	147.60	145.40	147.60	559,423
2022-05-17	146.00	146.40	144.00	145.00	311,571
2022-05-16	143.00	145.80	143.00	145.80	374,805
2022-05-13	145.00	146.00	144.60	145.60	472,246
2022-05-12	140.20	143.20	139.20	143.00	666,789
2022-05-11	144.20	144.20	140.40	144.00	955,768
2022-05-10	143.20	144.00	140.80	141.40	1,071,066
2022-05-09	145.00	145.00	140.00	142.80	1,194,110
2022-05-06	147.00	148.20	146.20	147.80	492,362
2022-05-05	147.20	149.40	147.00	147.00	641,893
2022-05-04	147.00	147.80	147.00	147.20	413,128
2022-05-03	151.00	151.00	147.40	147.40	384,940
2022-05-02	150.40	150.40	150.40	150.40	0
2022-04-29	150.20	152.00	149.60	150.40	579,349
2022-04-28	149.60	152.00	149.40	151.00	1,098,750
2022-04-27	148.00	150.80	148.00	150.40	631,505
2022-04-26	151.00	151.00	148.00	149.00	903,575
2022-04-25	149.00	149.20	146.20	146.20	665,792
2022-04-22	152.60	152.80	150.40	151.20	549,424
2022-04-21	152.60	153.20	152.20	153.20	629,950
2022-04-20	154.20	154.20	152.20	152.20	269,805
2022-04-19	158.40	158.40	153.20	153.20	598,857
2022-04-18	158.20	158.20	158.20	158.20	0
2022-04-15	158.20	158.20	158.20	158.20	0
2022-04-14	160.80	160.80	157.80	158.20	1,139,359
2022-04-13	159.20	160.60	159.00	159.80	682,777
2022-04-12	156.00	158.20	155.00	158.20	1,329,932
2022-04-11	163.60	163.60	158.00	159.00	506,193
2022-04-08	166.80	166.80	163.80	163.80	576,384
2022-04-07	168.00	168.00	164.40	164.40	543,499
2022-04-06	175.20	175.20	167.60	167.80	728,804
2022-04-05	173.20	173.40	170.40	171.40	747,996
2022-04-04	174.80	175.20	172.60	172.80	855,843
2022-04-01	173.20	175.00	172.40	172.80	734,971
2022-03-31	174.60	178.00	174.60	178.00	422,724
2022-03-30	176.60	179.40	176.60	178.20	1,537,051
2022-03-29	171.20	178.00	171.00	176.40	1,964,123
2022-03-28	175.60	175.60	170.20	172.60	465,536
2022-03-25	177.80	179.60	176.60	176.60	1,043,481
2022-03-24	171.00	177.60	171.00	176.80	1,483,325
2022-03-23	172.20	176.40	172.20	176.40	702,406
2022-03-22	168.00	172.00	168.00	171.20	467,136
2022-03-21	173.00	174.60	166.40	174.00	695,116
2022-03-18	170.20	172.80	168.20	169.00	7,225,127
2022-03-17	170.00	170.00	166.60	168.60	606,195
2022-03-16	160.80	166.80	160.80	164.40	1,196,185
2022-03-15	165.20	165.20	160.00	160.80	716,588
2022-03-14	162.40	162.80	159.80	160.00	530,342
2022-03-11	162.60	167.20	160.60	163.80	1,028,563
2022-03-10	168.00	168.00	161.00	162.00	518,795
2022-03-09	162.80	162.80	156.20	162.80	1,065,158
2022-03-08	163.00	163.00	154.60	156.40	825,180
2022-03-07	166.00	166.00	157.00	160.00	1,191,949
2022-03-04	168.00	168.60	163.60	167.20	945,290
2022-03-03	171.20	171.60	168.60	169.60	1,294,549
2022-03-02	169.00	174.00	167.60	170.20	596,318
2022-03-01	175.00	175.00	171.00	172.20	560,242
2022-02-28	170.80	173.20	166.00	172.40	804,119
2022-02-25	165.80	169.60	165.60	169.60	660,485
2022-02-24	157.40	164.00	156.00	161.80	1,274,950
2022-02-23	160.60	166.80	160.60	164.00	748,681
2022-02-22	163.40	165.80	161.20	163.80	1,009,202
2022-02-21	171.00	172.60	166.00	166.00	947,511
2022-02-18	172.00	172.80	171.00	171.00	456,305
2022-02-17	173.20	176.80	173.20	173.60	422,647
2022-02-16	176.00	181.00	175.40	177.40	386,813
2022-02-15	177.00	178.60	176.20	177.40	429,844
2022-02-14	181.00	181.00	174.00	174.60	669,705
2022-02-11	182.00	182.00	180.20	180.40	381,804
2022-02-10	182.00	184.80	181.60	181.60	484,903
2022-02-09	177.60	182.60	177.40	182.00	796,702
2022-02-08	179.60	179.80	177.00	178.60	194,928
2022-02-07	178.60	179.00	177.00	178.60	407,850
2022-02-04	178.60	179.60	176.60	178.00	331,978
2022-02-03	175.60	177.60	175.60	176.80	382,483
2022-02-02	176.60	180.40	176.00	180.40	803,367
2022-02-01	174.80	178.00	174.20	176.00	423,679
2022-01-31	173.20	174.60	170.80	174.40	682,992
2022-01-28	172.40	173.00	168.40	169.00	942,987
2022-01-27	176.80	176.80	171.80	173.20	597,164
2022-01-26	177.60	178.40	175.60	178.40	1,067,961
2022-01-25	180.60	180.60	174.40	175.80	1,101,492
2022-01-24	180.60	181.60	177.20	178.40	2,265,938
2022-01-21	181.20	181.60	179.00	181.60	1,408,244
2022-01-20	184.40	185.00	182.60	183.60	861,909
2022-01-19	184.00	184.00	177.80	182.80	1,620,346
2022-01-18	193.40	193.40	185.60	187.40	1,688,429
2022-01-17	193.20	193.20	186.20	188.00	1,629,908
2022-01-14	195.60	195.60	193.00	193.00	541,949
2022-01-13	200.00	200.00	194.60	196.00	829,084
2022-01-12	201.00	202.00	199.20	200.00	932,644
2022-01-11	199.40	199.40	196.00	197.00	1,205,358
2022-01-10	205.50	205.50	198.20	199.00	774,442
2022-01-07	205.50	206.00	202.00	202.00	858,467
2022-01-06	213.50	213.50	203.50	209.50	1,123,321
2022-01-05	219.00	219.00	215.50	216.00	632,900
2022-01-04	227.00	227.00	219.50	221.00	824,242
2022-01-03	221.00	221.00	221.00	221.00	0
2021-12-31	221.50	221.50	219.50	221.00	240,424
2021-12-30	223.00	223.00	219.50	221.50	196,521
2021-12-29	224.00	224.00	220.00	220.00	561,051
2021-12-28	219.00	219.00	219.00	219.00	0
2021-12-27	219.00	219.00	219.00	219.00	0
2021-12-24	221.50	221.50	219.00	219.00	180,958
2021-12-23	224.00	225.00	220.50	220.50	564,346
2021-12-22	218.50	222.50	218.50	222.50	330,284
2021-12-21	219.00	222.50	219.00	221.00	425,429
2021-12-20	222.00	222.00	217.50	219.00	908,761
2021-12-17	227.00	227.00	223.00	225.00	749,616
2021-12-16	226.00	229.50	226.00	227.50	715,936
2021-12-15	227.50	227.50	225.00	225.00	754,747
2021-12-14	228.00	228.00	225.00	225.00	467,930
2021-12-13	233.00	233.00	228.00	228.00	381,052
2021-12-10	233.00	233.00	231.00	231.00	422,014
2021-12-09	236.50	236.50	234.50	234.50	261,810
2021-12-08	238.50	240.00	236.50	237.50	377,403
2021-12-07	236.50	239.50	234.50	235.50	476,258
2021-12-06	231.00	237.50	231.00	233.00	296,572
2021-12-03	237.50	238.50	233.00	235.00	515,831
2021-12-02	236.50	236.50	230.00	232.50	737,869
2021-12-01	232.00	236.00	232.00	236.00	503,226
2021-11-30	235.00	235.00	230.00	230.50	399,825
2021-11-29	234.50	239.50	234.50	237.00	507,208
2021-11-26	242.00	242.00	233.50	235.00	625,186
2021-11-25	249.50	249.50	242.00	242.50	170,818
2021-11-24	250.00	250.00	244.50	244.50	221,807
2021-11-23	245.00	249.50	245.00	249.50	310,845
2021-11-22	251.00	251.50	248.50	250.00	333,050
2021-11-19	252.00	252.00	247.50	250.00	555,876
2021-11-18	246.00	248.50	245.50	248.50	393,919
2021-11-17	244.00	246.00	243.50	245.00	213,200
2021-11-16	249.00	249.00	244.50	248.00	293,932
2021-11-15	242.00	247.00	242.00	247.00	280,293
2021-11-12	245.00	245.00	242.00	242.00	289,119
2021-11-11	242.50	242.50	241.00	241.50	608,971
2021-11-10	243.50	243.50	239.50	241.00	518,807
2021-11-09	243.00	244.00	240.00	240.00	729,024
2021-11-08	248.00	248.50	244.00	244.00	532,305
2021-11-05	250.00	251.50	249.00	250.50	446,095
2021-11-04	246.50	249.50	246.00	249.00	540,010
2021-11-03	243.00	243.00	239.00	242.00	382,289
2021-11-02	243.00	243.00	241.00	242.00	415,125
2021-11-01	240.00	243.50	238.50	242.50	397,082
2021-10-29	239.50	239.50	233.50	235.50	269,850
2021-10-28	238.00	240.00	234.00	235.50	230,102
2021-10-27	233.00	234.50	232.50	234.00	365,869
2021-10-26	230.50	235.00	230.50	235.00	473,891
2021-10-25	231.00	233.00	230.00	230.50	353,259
2021-10-22	232.00	232.50	229.50	230.00	279,926
2021-10-21	232.50	232.50	227.50	227.50	269,137
2021-10-20	233.00	236.50	233.00	234.00	563,145
2021-10-19	235.00	235.00	232.50	233.50	453,071
2021-10-18	228.00	233.50	228.00	231.50	454,818
2021-10-15	231.00	234.00	229.00	233.00	468,950
2021-10-14	224.00	228.00	224.00	228.00	418,261
2021-10-13	227.00	228.00	224.00	224.00	522,714
2021-10-12	225.50	227.50	225.50	227.00	359,703
2021-10-11	225.50	228.50	225.50	227.00	672,319
2021-10-08	232.00	232.00	225.50	225.50	303,345
2021-10-07	227.00	228.00	224.50	226.00	788,600
2021-10-06	232.50	233.50	222.50	224.00	860,975
2021-10-05	232.00	233.50	230.00	230.00	544,206
2021-10-04	239.50	239.50	233.50	233.50	504,412
2021-10-01	247.50	247.50	240.00	240.00	328,226
2021-09-30	252.50	253.50	247.50	247.50	460,850
2021-09-29	251.50	255.00	251.50	254.00	420,632
2021-09-28	257.00	257.00	251.50	251.50	517,093
2021-09-27	263.00	263.00	256.50	257.50	434,061
2021-09-24	262.50	262.50	259.50	260.50	219,008
2021-09-23	262.00	263.00	259.00	260.00	413,947
2021-09-22	265.50	265.50	261.50	262.00	209,641
2021-09-21	262.50	264.50	262.50	264.00	464,087
2021-09-20	265.00	267.00	262.00	262.00	682,392
2021-09-17	266.50	267.50	266.00	267.00	442,376
2021-09-16	269.00	269.00	265.00	265.50	706,456
2021-09-15	267.50	268.50	265.50	268.00	484,299
2021-09-14	268.00	269.00	266.50	267.00	333,674
2021-09-13	265.50	268.00	265.50	267.00	646,700
2021-09-10	261.50	266.00	261.50	263.50	388,279
2021-09-09	257.00	261.00	257.00	261.00	238,506
2021-09-08	259.50	262.00	257.50	259.00	331,317
2021-09-07	260.00	260.00	256.00	259.50	481,682
2021-09-06	256.00	260.50	256.00	259.00	1,162,405
2021-09-03	251.50	253.50	251.00	253.50	304,778
2021-09-02	250.00	251.00	249.00	249.00	283,078
2021-09-01	248.50	249.50	248.50	249.50	519,568
2021-08-31	240.50	247.00	240.50	246.50	490,549
2021-08-30	241.50	241.50	241.50	241.50	0
2021-08-27	240.00	241.50	239.50	241.50	646,719
2021-08-26	241.00	241.00	239.00	240.50	523,462
2021-08-25	240.00	241.50	240.00	240.50	236,323
2021-08-24	238.00	241.00	238.00	241.00	442,286
2021-08-23	236.00	237.50	236.00	236.50	332,696
2021-08-20	232.00	234.50	232.00	234.00	342,997
2021-08-19	230.50	233.50	230.00	232.00	435,786
2021-08-18	233.00	234.50	233.00	234.50	435,803
2021-08-17	232.50	232.50	231.00	232.50	494,265
2021-08-16	234.00	234.00	232.00	233.50	450,969
2021-08-13	234.50	236.00	234.00	235.50	523,138
2021-08-12	237.50	237.50	234.50	235.00	469,765
2021-08-11	235.00	236.50	234.00	236.50	329,940
2021-08-10	235.50	235.50	233.50	235.00	330,091
2021-08-09	233.50	233.50	232.50	233.00	806,226
2021-08-06	232.00	233.50	232.00	233.00	620,925
2021-08-05	232.50	233.50	231.50	231.50	303,596
2021-08-04	235.00	235.50	231.50	233.00	410,781
2021-08-03	234.00	235.00	234.00	234.00	270,572
2021-08-02	240.50	240.50	233.00	234.50	296,537
2021-07-30	238.00	238.00	233.00	234.00	259,446
2021-07-29	236.50	237.00	235.50	237.00	242,387
2021-07-28	237.00	237.00	235.50	235.50	218,040
2021-07-27	239.00	239.00	236.50	236.50	370,842
2021-07-26	237.00	239.00	237.00	237.50	321,040
2021-07-23	236.50	236.50	235.00	235.00	265,945
2021-07-22	238.50	238.50	236.50	236.50	364,907
2021-07-21	237.50	240.50	237.50	238.00	398,623
2021-07-20	237.50	238.50	237.00	237.50	418,893
2021-07-19	238.00	238.50	237.00	237.00	448,780
2021-07-16	239.50	241.00	239.50	239.50	480,725
2021-07-15	242.00	242.00	238.50	239.00	898,881
2021-07-14	241.00	242.00	239.00	242.00	440,787
2021-07-13	238.50	240.00	238.50	239.50	266,608
2021-07-12	240.00	240.00	236.50	237.50	277,553
2021-07-09	235.00	239.00	234.00	238.00	194,353
2021-07-08	234.50	235.50	234.50	235.00	908,902
2021-07-07	235.00	238.00	234.00	238.00	1,020,015
2021-07-06	239.00	239.00	235.00	235.00	419,358
2021-07-05	236.50	238.00	233.50	238.00	545,643
2021-07-02	231.00	236.50	231.00	235.00	530,437
2021-07-01	232.50	232.50	229.00	232.50	754,777
2021-06-30	229.00	231.00	229.00	230.00	472,607
2021-06-29	230.50	231.50	230.50	230.50	511,691
2021-06-28	228.00	230.50	228.00	229.50	490,136
2021-06-25	229.50	230.50	227.50	230.00	679,413
2021-06-24	230.00	230.00	228.00	228.00	631,860
2021-06-23	230.50	231.50	228.00	229.00	320,289
2021-06-22	227.00	230.00	227.00	230.00	368,042
2021-06-21	222.50	226.50	222.00	224.00	833,876
2021-06-18	228.50	229.50	227.00	229.00	1,119,833
2021-06-17	231.00	231.00	228.50	229.50	527,644
2021-06-16	233.00	233.00	229.50	229.50	423,638
2021-06-15	234.00	234.50	231.50	231.50	382,349
2021-06-14	234.50	234.50	232.00	233.00	482,065
2021-06-11	233.00	234.00	231.50	231.50	213,754
2021-06-10	232.50	233.00	230.50	230.50	590,938
2021-06-09	227.50	231.50	227.50	231.50	514,791
2021-06-08	230.50	232.00	230.50	231.00	171,460
2021-06-07	232.00	232.00	229.00	230.50	558,148
2021-06-04	231.50	231.50	227.00	228.50	318,687
2021-06-03	227.00	231.00	227.00	229.00	1,091,632
2021-06-02	230.00	230.00	228.00	228.50	228,274
2021-06-01	230.00	230.00	226.00	226.00	300,172
2021-05-28	227.50	228.00	225.50	225.50	914,984
2021-05-27	227.00	228.00	226.50	228.00	441,002
2021-05-26	226.00	228.50	226.00	228.50	289,484
2021-05-25	227.00	228.50	226.00	226.00	362,239
2021-05-24	227.50	228.00	226.00	228.00	715,866
2021-05-21	227.00	227.50	226.50	227.50	327,192
2021-05-20	222.50	225.50	222.50	225.50	348,861
2021-05-19	219.00	220.50	219.00	220.50	368,491
2021-05-18	224.00	224.00	221.00	221.00	378,589
2021-05-17	225.00	225.00	218.50	218.50	538,386
2021-05-14	225.00	225.00	223.50	223.50	1,178,661
2021-05-13	220.00	223.00	216.50	221.50	1,024,461
2021-05-12	227.00	227.00	223.00	223.00	740,385
2021-05-11	230.50	230.50	226.00	227.00	871,802
2021-05-10	243.50	243.50	235.00	236.00	485,403
2021-05-07	240.00	240.50	237.50	239.00	535,567
2021-05-06	238.00	238.50	236.50	237.50	620,637
2021-05-05	239.00	239.00	238.00	239.00	398,523
2021-05-04	244.00	244.00	236.00	236.00	561,185
2021-04-30	241.50	242.00	239.00	242.00	479,257
2021-04-29	244.50	244.50	239.50	239.50	354,125
2021-04-28	242.50	242.50	240.00	240.00	618,404
2021-04-27	248.50	248.50	241.00	241.00	548,679
2021-04-26	247.00	247.50	245.00	246.00	534,568
2021-04-23	243.50	246.50	243.50	245.00	357,235
2021-04-22	246.00	246.00	245.00	246.00	730,008
2021-04-21	242.00	243.00	240.50	243.00	616,070
2021-04-20	245.50	245.50	240.50	241.00	605,133
2021-04-19	249.00	252.00	248.50	248.50	592,620

Share	Price	Change
Animalcare Grp (ANCR)	332.50	34.82%
Abrdn Property (API)	2.00	30%
Strip Tinning (STG)	24.50	22.5%
Distil (DIS)	0.042	20%
Symphony Env. (SYM)	7.50	14.07%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Alumasc Group (ALU)	221.50	-14.81%
Tapir Holdings (TAPH)	32.50	-13.33%

Share	Price	Volume
Quantum Helium (QHE)	0.0405	2,157,818,649
Premier African Minerals (PREM)	0.019	1,798,151,476
Ethernity Net (ENET)	0.0028	623,199,743
Tower Resources (TRP)	0.026	535,923,888
Caledonian Hold (CHP)	0.0042	510,588,368