Boohoo Share History

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

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

Date	Open	High	Low	Close	Volume
2025-03-28	26.08	26.50	26.00	26.10	741,401
2025-03-27	26.00	26.70	26.00	26.42	1,459,455
2025-03-26	26.76	26.76	26.02	26.08	1,096,488
2025-03-25	26.20	26.50	25.58	26.14	1,019,008
2025-03-24	26.28	26.30	25.84	26.08	1,596,970
2025-03-21	26.14	26.90	26.00	26.30	2,677,213
2025-03-20	26.80	26.80	25.92	26.10	1,273,242
2025-03-19	26.50	26.50	25.80	26.14	1,441,531
2025-03-18	26.20	26.58	26.00	26.06	2,933,242
2025-03-17	26.84	26.84	25.94	26.20	1,500,429
2025-03-14	25.40	26.56	25.40	26.04	1,610,109
2025-03-13	26.00	26.38	25.80	26.36	2,170,089
2025-03-12	26.00	26.34	25.90	26.08	1,721,228
2025-03-11	26.00	28.30	25.54	26.08	4,005,979
2025-03-10	27.80	27.80	26.46	27.34	1,612,753
2025-03-07	25.80	27.52	25.38	27.52	1,959,182
2025-03-06	25.58	26.10	24.90	25.98	2,192,443
2025-03-05	26.00	26.54	25.36	25.58	2,999,032
2025-03-04	27.70	27.70	25.54	25.80	2,952,942
2025-03-03	27.00	27.22	26.70	26.86	2,307,034
2025-02-28	27.32	27.82	26.76	27.08	5,685,224
2025-02-27	27.46	27.54	27.04	27.46	1,080,701
2025-02-26	27.10	27.60	26.98	27.28	1,325,667
2025-02-25	26.96	27.36	26.86	26.86	2,056,926
2025-02-24	27.10	27.98	27.08	27.32	2,733,223
2025-02-21	28.18	28.18	27.26	27.74	1,744,506
2025-02-20	28.50	28.50	27.54	27.90	2,889,940
2025-02-19	27.90	28.60	27.80	28.04	3,936,352
2025-02-18	28.20	28.72	27.98	28.28	3,938,963
2025-02-17	28.48	29.18	28.22	28.64	3,960,044
2025-02-14	28.90	29.20	28.26	28.38	1,312,721
2025-02-13	28.58	29.58	28.58	28.92	2,653,542
2025-02-12	27.92	29.20	27.92	28.74	2,096,530
2025-02-11	28.52	28.58	28.04	28.58	1,306,277
2025-02-10	28.00	28.70	28.00	28.54	2,054,388
2025-02-07	28.60	28.60	28.10	28.46	1,720,676
2025-02-06	28.50	29.00	28.30	28.64	1,280,894
2025-02-05	28.62	29.00	28.46	28.94	1,475,777
2025-02-04	28.10	29.08	28.10	28.80	1,432,143
2025-02-03	28.80	28.96	27.96	28.76	1,383,888
2025-01-31	28.90	29.26	28.84	29.00	1,258,322
2025-01-30	29.00	29.18	28.40	29.18	1,537,012
2025-01-29	29.40	29.40	28.44	28.52	1,623,199
2025-01-28	28.88	29.30	28.70	29.00	1,168,882
2025-01-27	28.92	29.20	28.58	28.68	1,204,381
2025-01-24	28.58	29.28	28.32	29.02	1,764,872
2025-01-23	30.00	30.00	28.20	28.32	4,546,449
2025-01-22	29.70	30.40	29.60	29.78	2,221,192
2025-01-21	29.66	30.70	29.66	30.48	2,250,199
2025-01-20	29.60	30.16	29.38	29.78	723,122
2025-01-17	29.30	30.30	29.08	30.20	2,076,392
2025-01-16	30.00	30.00	28.52	29.42	1,629,129
2025-01-15	29.36	29.90	28.98	29.48	2,550,150
2025-01-14	30.60	30.60	28.56	29.20	3,604,483
2025-01-13	31.30	31.30	29.00	29.66	8,033,770
2025-01-10	31.38	32.16	30.84	31.06	2,240,198
2025-01-09	31.12	32.00	30.72	31.58	3,738,989
2025-01-08	31.20	32.00	30.60	31.04	3,239,218
2025-01-07	31.00	31.16	30.50	30.96	1,632,021
2025-01-06	32.50	32.64	30.90	31.10	4,855,316
2025-01-03	33.60	33.60	32.14	32.50	3,215,662
2025-01-02	34.00	34.00	32.70	32.70	1,588,520
2025-01-01	33.66	33.66	33.66	33.66	0
2024-12-31	33.20	33.76	33.20	33.66	681,273
2024-12-30	33.18	34.06	33.18	33.80	1,180,183
2024-12-27	34.70	34.70	33.18	33.18	911,460
2024-12-26	34.62	34.62	34.62	34.62	0
2024-12-25	34.62	34.62	34.62	34.62	0
2024-12-24	33.70	34.62	33.70	34.62	770,770
2024-12-23	32.30	33.64	32.30	33.58	1,348,059
2024-12-20	32.60	33.36	32.50	33.14	4,721,207
2024-12-19	33.40	33.50	32.74	32.74	1,645,967
2024-12-18	34.70	34.70	33.44	33.68	1,495,533
2024-12-17	37.24	37.26	34.06	34.10	3,963,619
2024-12-16	38.02	39.38	37.20	37.20	11,384,160
2024-12-13	34.48	39.48	34.48	38.52	48,599,619
2024-12-12	33.28	35.08	33.28	34.74	1,759,353
2024-12-11	33.80	34.90	33.72	34.50	1,711,640
2024-12-10	35.60	35.60	33.98	34.00	2,406,225
2024-12-09	34.00	36.26	34.00	35.26	3,379,785
2024-12-06	34.98	36.26	34.50	35.26	7,809,346
2024-12-05	35.12	35.12	34.18	35.00	13,433,002
2024-12-04	33.50	35.28	33.42	35.02	5,785,621
2024-12-03	32.82	34.40	32.82	34.04	9,684,023
2024-12-02	33.60	34.20	33.20	33.48	3,925,129
2024-11-29	32.86	34.30	32.50	33.66	8,620,229
2024-11-28	30.92	33.88	30.92	32.90	8,290,461
2024-11-27	30.50	31.62	29.82	31.12	3,876,266
2024-11-26	30.68	31.58	30.54	31.22	2,978,550
2024-11-25	30.60	31.06	30.00	30.90	5,376,413
2024-11-22	31.00	31.26	30.40	30.62	4,514,388
2024-11-21	30.00	30.98	29.70	30.76	8,174,280
2024-11-20	29.42	29.96	29.20	29.60	4,745,752
2024-11-19	29.68	30.04	29.20	29.60	3,975,965
2024-11-18	29.70	30.40	27.28	29.66	7,507,335
2024-11-15	29.92	30.62	29.92	30.00	2,128,305
2024-11-14	30.20	31.06	29.84	30.90	6,610,219
2024-11-13	29.22	30.44	29.22	29.96	5,072,487
2024-11-12	29.60	30.46	29.54	30.00	2,998,779
2024-11-11	30.02	31.52	29.80	29.98	2,259,977
2024-11-08	31.00	31.78	30.00	30.48	2,785,288
2024-11-07	30.30	31.60	30.02	30.20	4,657,987
2024-11-06	31.80	32.28	30.58	30.90	9,016,535
2024-11-05	32.80	33.22	29.76	30.96	14,436,062
2024-11-04	30.70	33.00	30.70	32.42	11,300,689
2024-11-01	29.70	31.60	29.66	30.60	6,335,915
2024-10-31	29.22	29.98	29.22	29.62	5,106,819
2024-10-30	29.20	30.00	29.20	29.48	3,262,893
2024-10-29	29.10	29.90	28.84	29.22	5,167,690
2024-10-28	31.00	31.40	28.82	29.60	8,893,688
2024-10-25	28.28	31.44	28.20	30.22	11,962,631
2024-10-24	28.40	29.18	27.98	28.50	9,925,403
2024-10-23	29.16	29.80	27.42	27.42	7,128,051
2024-10-22	28.62	29.60	28.50	29.18	6,829,087
2024-10-21	29.84	30.22	28.54	29.00	10,340,756
2024-10-18	29.00	32.60	28.10	29.20	14,336,409
2024-10-17	30.74	32.50	30.74	31.88	1,859,017
2024-10-16	30.44	31.96	30.44	31.74	1,745,153
2024-10-15	30.08	31.04	30.08	30.42	1,701,792
2024-10-14	31.38	31.38	30.10	30.60	1,645,007
2024-10-11	31.06	31.76	30.92	30.92	1,901,299
2024-10-10	31.08	32.28	31.08	31.72	1,260,338
2024-10-09	30.90	32.36	30.90	31.86	1,500,663
2024-10-08	31.40	32.62	31.26	31.78	1,904,142
2024-10-07	32.40	33.40	31.90	32.26	1,940,835
2024-10-04	34.30	34.30	31.32	32.30	2,625,637
2024-10-03	30.44	34.12	30.14	33.00	5,500,730
2024-10-02	29.10	30.22	29.10	30.14	1,536,311
2024-10-01	29.84	30.50	29.40	29.48	1,626,619
2024-09-30	30.00	31.18	29.26	29.84	2,442,108
2024-09-27	28.64	29.90	28.64	29.76	2,898,962
2024-09-26	28.90	29.76	28.80	28.88	1,929,494
2024-09-25	29.04	29.38	28.56	28.58	1,616,216
2024-09-24	28.12	29.00	28.12	29.00	1,190,389
2024-09-23	28.20	28.78	27.88	28.78	1,435,118
2024-09-20	28.40	29.30	28.22	28.50	2,416,106
2024-09-19	28.20	29.46	28.08	29.32	1,692,068
2024-09-18	28.00	28.76	28.00	28.48	1,134,142
2024-09-17	28.76	29.40	28.02	28.76	1,968,849
2024-09-16	28.20	29.98	28.20	29.10	1,518,757
2024-09-13	28.10	29.60	28.10	29.60	807,330
2024-09-12	28.00	28.88	28.00	28.56	1,282,552
2024-09-11	28.30	28.38	27.52	28.20	2,995,215
2024-09-10	30.20	30.20	28.50	28.54	1,698,643
2024-09-09	29.50	30.20	29.50	29.70	677,879
2024-09-06	30.42	30.42	29.24	29.24	3,635,268
2024-09-05	28.00	31.48	28.00	30.74	8,601,313
2024-09-04	28.02	28.22	27.88	28.18	1,421,714
2024-09-03	27.40	28.42	27.40	28.38	1,563,131
2024-09-02	27.42	28.48	27.42	28.26	2,318,790
2024-08-30	27.80	28.30	27.56	28.02	1,143,564
2024-08-29	27.86	28.08	27.50	27.74	2,387,522
2024-08-28	28.10	28.44	27.88	28.00	5,299,596
2024-08-27	28.00	28.58	28.00	28.42	1,446,244
2024-08-26	28.58	28.58	28.58	28.58	0
2024-08-23	28.54	28.78	28.10	28.58	1,383,173
2024-08-22	28.30	28.80	28.20	28.48	967,470
2024-08-21	27.88	28.64	27.88	28.64	983,093
2024-08-20	28.70	28.90	28.00	28.02	2,212,875
2024-08-19	28.20	28.74	27.62	28.30	1,653,167
2024-08-16	28.00	29.18	28.00	28.50	1,413,616
2024-08-15	28.00	29.06	28.00	28.54	2,434,692
2024-08-14	28.00	28.62	28.00	28.16	2,403,365
2024-08-13	28.00	28.40	27.82	28.24	1,985,488
2024-08-12	28.00	28.66	27.80	27.82	10,181,590
2024-08-09	27.90	28.80	27.88	28.30	2,389,394
2024-08-08	28.02	28.22	27.64	27.92	3,315,481
2024-08-07	28.00	29.14	28.00	28.22	5,249,166
2024-08-06	27.44	28.66	27.28	28.22	5,703,177
2024-08-05	28.50	28.50	26.50	27.38	9,923,709
2024-08-02	32.14	32.14	28.56	28.86	9,461,325
2024-08-01	32.26	32.36	31.38	31.56	3,719,535
2024-07-31	34.32	34.32	32.04	32.30	7,145,661
2024-07-30	34.14	34.84	33.50	33.92	6,419,220
2024-07-29	34.04	34.74	34.04	34.26	1,574,439
2024-07-26	34.72	35.42	34.22	34.50	3,224,700
2024-07-25	34.90	35.50	34.02	35.44	2,732,342
2024-07-24	35.46	35.46	34.38	34.70	883,686
2024-07-23	35.14	35.44	34.54	34.64	1,279,836
2024-07-22	34.10	35.30	34.10	35.06	1,683,176
2024-07-19	35.00	35.00	34.20	34.34	3,519,907
2024-07-18	34.54	35.44	34.54	34.98	1,861,676
2024-07-17	34.50	35.36	34.50	35.14	6,818,675
2024-07-16	34.50	35.30	34.50	35.00	2,128,443
2024-07-15	34.50	35.16	34.50	34.88	6,235,360
2024-07-12	35.00	35.52	34.94	35.12	1,963,417
2024-07-11	35.14	36.08	34.72	35.36	3,284,566
2024-07-10	35.12	36.10	34.86	35.40	1,806,341
2024-07-09	35.20	36.30	35.08	35.60	2,829,545
2024-07-08	34.08	36.02	34.08	36.02	3,811,306
2024-07-05	34.20	34.82	34.20	34.70	1,453,385
2024-07-04	34.50	35.12	34.24	34.26	1,533,397
2024-07-03	34.34	35.38	34.26	34.90	2,445,666
2024-07-02	34.00	35.18	34.00	35.00	1,284,608
2024-07-01	34.02	35.18	34.02	34.74	954,271
2024-06-28	34.02	34.88	34.02	34.40	1,130,194
2024-06-27	34.02	35.60	34.02	34.54	797,313
2024-06-26	34.00	35.58	34.00	34.90	953,500
2024-06-25	34.10	35.72	34.08	34.44	1,638,568
2024-06-24	34.60	35.52	34.26	35.32	2,408,049
2024-06-21	35.38	35.38	34.12	34.40	3,402,307
2024-06-20	34.04	35.06	34.04	35.06	1,327,212
2024-06-19	34.10	35.00	33.52	34.54	2,272,675
2024-06-18	33.98	34.70	33.14	34.22	1,325,393
2024-06-17	33.84	34.18	33.08	33.96	1,969,874
2024-06-14	33.16	33.80	33.00	33.26	1,953,742
2024-06-13	33.88	34.34	33.04	33.04	2,193,348
2024-06-12	34.22	34.58	33.68	34.12	665,436
2024-06-11	34.34	34.88	33.62	33.98	1,210,183
2024-06-10	33.88	34.46	33.60	34.24	2,993,936
2024-06-07	34.66	34.66	33.78	34.14	1,159,168
2024-06-06	33.92	34.90	33.92	34.60	1,416,950
2024-06-05	33.80	34.80	33.74	34.50	1,829,030
2024-06-04	34.60	34.80	34.00	34.14	1,845,779
2024-06-03	34.56	35.36	34.46	34.54	1,642,000
2024-05-31	35.64	35.84	34.72	35.00	2,149,158
2024-05-30	34.96	36.18	34.70	35.50	2,497,094
2024-05-29	34.92	35.18	34.00	34.56	2,151,240
2024-05-28	34.18	35.60	33.62	34.30	2,807,852
2024-05-27	34.52	34.52	34.52	34.52	0
2024-05-24	34.02	34.80	34.00	34.52	1,922,202
2024-05-23	34.42	34.92	34.30	34.40	1,363,051
2024-05-22	36.00	36.00	34.42	34.58	1,180,423
2024-05-21	36.10	36.10	34.80	35.16	2,128,740
2024-05-20	35.80	36.40	35.16	35.38	2,065,130
2024-05-17	36.80	36.80	35.50	35.80	2,651,428
2024-05-16	36.48	37.70	35.52	36.22	3,027,453
2024-05-15	35.30	37.88	35.30	36.72	5,207,571
2024-05-14	35.70	36.40	34.14	35.78	6,264,634
2024-05-13	36.00	36.00	34.52	35.12	2,680,932
2024-05-10	34.80	35.66	34.30	35.20	3,912,748
2024-05-09	35.80	35.80	34.18	34.18	4,451,863
2024-05-08	34.60	35.74	32.56	35.26	15,978,526
2024-05-07	33.34	37.00	33.34	35.22	9,004,669
2024-05-06	34.46	34.46	34.46	34.46	0
2024-05-03	33.10	34.52	33.10	34.46	2,295,093
2024-05-02	33.58	33.90	33.30	33.54	2,354,011
2024-05-01	33.32	34.06	33.22	33.44	1,795,026
2024-04-30	34.10	34.28	33.14	33.42	3,286,209
2024-04-29	33.60	34.84	33.50	33.98	1,850,073
2024-04-26	34.08	34.82	33.56	34.20	5,680,600
2024-04-25	34.70	34.70	33.24	34.02	3,095,945
2024-04-24	33.00	34.78	33.00	33.62	4,510,932
2024-04-23	33.00	34.72	33.00	34.30	4,577,942
2024-04-22	33.32	34.30	32.96	33.58	4,265,207
2024-04-19	33.00	34.10	33.00	33.62	2,979,497
2024-04-18	33.50	34.10	33.34	33.72	3,492,330
2024-04-17	33.00	34.38	33.00	33.62	4,699,163
2024-04-16	33.92	34.34	33.00	33.24	4,139,794
2024-04-15	35.00	35.14	34.10	34.22	2,312,262
2024-04-12	36.20	36.30	35.18	35.30	2,890,374
2024-04-11	36.84	36.92	35.64	36.18	2,667,529
2024-04-10	36.08	37.30	35.94	36.92	3,049,594
2024-04-09	36.30	36.96	35.42	36.08	2,314,471
2024-04-08	34.90	37.36	34.90	36.74	3,828,828
2024-04-05	35.36	36.18	35.36	36.00	4,445,228
2024-04-04	34.50	36.48	34.50	36.48	4,977,786
2024-04-03	34.44	36.10	34.36	36.00	6,003,764
2024-04-02	35.50	36.32	34.54	34.76	6,387,130
2024-04-01	35.96	35.96	35.96	35.96	0
2024-03-29	35.96	35.96	35.96	35.96	0
2024-03-28	35.38	36.50	35.11	35.96	3,957,691
2024-03-27	35.59	36.48	35.27	36.00	5,524,071
2024-03-26	33.30	35.59	33.30	35.25	5,178,112
2024-03-25	33.94	34.13	33.31	33.59	1,014,630
2024-03-22	33.21	34.25	33.21	34.00	1,574,498
2024-03-21	33.58	34.16	33.21	33.68	2,992,225
2024-03-20	33.49	33.55	32.47	33.32	1,388,839
2024-03-19	32.70	33.07	32.41	33.07	2,615,803
2024-03-18	32.77	33.10	32.26	32.70	4,685,720
2024-03-15	33.63	33.63	32.05	33.05	8,821,127
2024-03-14	33.72	34.15	33.01	33.01	7,470,300
2024-03-13	33.70	34.45	33.20	34.25	9,096,505
2024-03-12	33.00	33.69	33.00	33.30	2,976,459
2024-03-11	33.67	34.15	33.03	33.44	5,012,745
2024-03-08	33.50	34.06	33.00	33.75	3,329,481
2024-03-07	33.50	34.28	33.50	33.53	2,043,823
2024-03-06	33.75	34.26	33.48	33.89	2,640,367
2024-03-05	33.75	33.88	33.15	33.44	4,299,141
2024-03-04	33.75	34.41	33.22	33.75	6,259,209
2024-03-01	34.41	34.77	33.80	34.30	3,903,535
2024-02-29	35.15	35.50	34.00	34.08	6,756,612
2024-02-28	34.26	34.86	33.90	34.51	3,340,097
2024-02-27	35.04	35.79	34.42	34.60	3,830,850
2024-02-26	35.46	36.18	34.95	35.10	3,256,617
2024-02-23	35.87	37.00	35.82	36.10	3,667,097
2024-02-22	36.20	37.11	35.87	35.87	3,544,233
2024-02-21	37.91	37.92	36.26	36.60	3,176,411
2024-02-20	38.12	38.45	37.39	37.74	6,290,689
2024-02-19	38.60	39.59	37.42	38.60	4,954,493
2024-02-16	39.98	40.49	38.80	38.92	9,107,680
2024-02-15	37.50	40.32	36.85	39.39	12,307,316
2024-02-14	36.00	39.08	36.00	38.71	12,461,151
2024-02-13	34.80	36.19	34.70	36.19	5,987,299
2024-02-12	35.42	36.19	34.62	35.57	4,018,677
2024-02-09	34.58	35.71	34.24	35.42	1,951,497
2024-02-08	34.25	35.20	34.25	34.41	3,896,455
2024-02-07	34.20	36.04	34.20	35.03	6,392,728
2024-02-06	33.93	35.99	33.61	35.41	7,936,165
2024-02-05	33.00	34.50	33.00	33.93	8,263,350
2024-02-02	34.50	35.10	33.51	34.11	3,912,809
2024-02-01	35.50	36.03	34.27	34.44	6,071,553
2024-01-31	37.00	37.00	36.00	36.38	2,725,446
2024-01-30	35.52	37.33	35.52	36.99	3,036,070
2024-01-29	36.50	37.37	35.85	37.10	3,458,707
2024-01-26	38.65	38.65	36.84	36.90	10,027,597
2024-01-25	39.26	40.00	38.44	38.80	6,881,197
2024-01-24	35.81	39.59	35.81	39.34	15,006,576
2024-01-23	33.90	36.89	33.35	36.28	14,890,417
2024-01-22	34.12	34.27	33.65	33.97	3,205,298
2024-01-19	33.53	34.12	33.11	33.57	7,398,739
2024-01-18	34.43	34.91	33.71	34.00	4,473,442
2024-01-17	33.80	34.70	33.21	34.01	35,085,966
2024-01-16	35.07	35.77	34.03	34.52	4,283,513
2024-01-15	35.89	36.20	35.04	35.45	6,346,539
2024-01-12	34.50	36.35	34.50	35.94	5,868,385
2024-01-11	34.00	35.31	32.67	34.58	16,259,235
2024-01-10	35.15	35.60	34.01	34.99	9,446,339
2024-01-09	34.50	35.89	34.50	35.15	5,125,213
2024-01-08	35.00	36.28	34.85	35.63	3,871,773
2024-01-05	35.00	36.32	34.60	35.95	5,869,659
2024-01-04	36.00	36.67	35.38	36.00	7,120,876
2024-01-03	37.87	37.87	36.01	36.51	5,280,554
2024-01-02	39.66	40.83	37.00	37.38	4,501,250
2024-01-01	41.01	41.01	41.01	41.01	0
2023-12-29	40.30	41.24	40.30	41.01	1,872,602
2023-12-28	40.62	41.70	40.31	41.08	1,149,060
2023-12-27	40.75	41.84	40.37	41.30	4,964,545
2023-12-26	41.93	41.93	41.93	41.93	0
2023-12-25	41.93	41.93	41.93	41.93	0
2023-12-22	40.98	41.93	40.27	41.93	1,510,724
2023-12-21	41.38	42.29	40.88	41.09	2,482,157
2023-12-20	40.59	42.40	40.59	41.94	6,277,136
2023-12-19	39.30	41.37	39.12	40.48	5,934,053
2023-12-18	40.18	40.72	39.51	40.05	3,788,311
2023-12-15	40.16	41.99	39.98	40.48	10,298,507
2023-12-14	36.66	40.19	36.51	40.16	10,359,008
2023-12-13	37.40	38.00	36.72	36.91	3,948,685
2023-12-12	37.33	38.21	37.33	37.93	3,144,257
2023-12-11	36.98	38.19	36.52	37.94	7,427,472
2023-12-08	37.58	38.72	37.37	37.50	8,438,138
2023-12-07	36.88	37.98	36.60	37.63	5,908,656
2023-12-06	34.30	37.50	34.30	37.00	25,595,339
2023-12-05	35.19	35.19	33.71	33.97	2,102,146
2023-12-04	33.84	35.50	33.10	34.24	9,102,391
2023-12-01	32.48	33.89	31.52	33.65	12,001,960
2023-11-30	33.80	33.81	31.24	32.01	16,914,237
2023-11-29	32.80	34.10	32.80	33.70	7,883,361
2023-11-28	32.80	34.00	32.80	33.22	3,456,307
2023-11-27	33.00	33.80	33.00	33.53	1,100,888
2023-11-24	33.40	33.70	32.97	33.16	2,211,678
2023-11-23	33.80	34.18	33.18	33.18	2,898,901
2023-11-22	34.22	34.86	34.00	34.26	4,463,373
2023-11-21	34.00	35.90	34.00	34.48	3,999,701
2023-11-20	34.07	36.28	34.07	35.55	6,504,046
2023-11-17	35.00	35.90	33.37	35.75	6,924,653
2023-11-16	34.64	35.39	34.34	34.34	3,616,834
2023-11-15	36.29	36.64	34.82	34.93	11,572,478
2023-11-14	33.23	36.00	33.01	35.81	14,049,063
2023-11-13	33.10	34.50	33.10	33.58	2,954,815
2023-11-10	33.51	34.13	33.17	33.73	4,749,406
2023-11-09	34.49	34.49	33.51	33.86	4,995,078
2023-11-08	34.83	34.83	33.80	33.80	5,304,968
2023-11-07	32.40	34.50	32.40	34.20	8,109,692
2023-11-06	32.85	33.64	32.01	33.04	8,990,854
2023-11-03	32.50	34.49	32.44	32.88	8,581,667
2023-11-02	31.94	33.25	31.82	31.98	6,507,051
2023-11-01	31.31	31.61	29.43	31.61	20,909,101
2023-10-31	31.57	31.90	31.03	31.40	5,819,476
2023-10-30	31.00	32.67	30.22	30.88	5,207,124
2023-10-27	30.75	30.90	30.55	30.88	3,921,238
2023-10-26	30.40	30.50	29.76	30.25	2,724,183
2023-10-25	30.53	30.97	29.64	30.34	5,079,217
2023-10-24	30.04	31.56	30.04	30.43	5,036,055
2023-10-23	30.50	31.10	29.59	31.10	4,808,777
2023-10-20	29.80	30.77	29.30	30.49	15,472,403
2023-10-19	30.60	30.60	29.70	29.94	6,818,929
2023-10-18	30.29	31.49	30.16	30.16	12,598,070
2023-10-17	30.19	31.26	29.80	30.97	7,557,067
2023-10-16	29.74	30.40	29.24	30.35	7,250,300
2023-10-13	29.16	29.86	28.09	29.52	17,687,454
2023-10-12	28.70	30.15	28.70	29.32	12,983,941
2023-10-11	30.96	31.39	29.94	30.19	6,830,822
2023-10-10	29.50	31.08	29.50	31.01	6,043,382
2023-10-09	30.62	30.65	28.81	29.80	10,989,194
2023-10-06	30.00	31.35	29.63	30.33	9,862,500
2023-10-05	29.01	31.02	28.78	30.00	14,806,305
2023-10-04	29.53	30.50	28.00	29.86	20,450,952
2023-10-03	28.50	31.16	27.77	30.71	36,338,946
2023-10-02	31.68	32.39	31.10	31.58	6,450,974
2023-09-29	31.75	32.80	31.50	31.58	9,802,571
2023-09-28	31.40	32.17	31.40	32.00	6,920,348
2023-09-27	31.35	32.56	31.18	32.29	5,607,206
2023-09-26	31.50	32.82	31.15	31.67	9,302,882
2023-09-25	32.23	32.58	31.66	32.28	5,816,764
2023-09-22	31.97	32.87	31.65	32.12	5,654,358
2023-09-21	32.66	33.60	31.91	32.18	8,087,842
2023-09-20	32.59	33.68	32.58	33.22	8,164,089
2023-09-19	31.65	32.83	31.65	32.05	19,305,157
2023-09-18	33.05	33.42	31.81	32.18	9,547,967
2023-09-15	33.75	34.60	33.06	33.20	7,244,499
2023-09-14	33.90	34.03	32.67	34.03	10,701,187
2023-09-13	33.80	33.84	33.13	33.65	5,713,087
2023-09-12	34.00	34.10	32.88	33.29	13,932,910
2023-09-11	33.12	34.06	32.95	33.99	5,918,358
2023-09-08	33.60	34.02	32.90	33.12	6,782,402
2023-09-07	35.45	35.45	33.61	33.84	6,282,343
2023-09-06	35.00	35.01	34.05	34.32	6,001,876
2023-09-05	35.33	36.01	35.02	35.13	13,444,819
2023-09-04	37.56	38.76	36.39	36.57	10,347,084
2023-09-01	35.45	39.76	35.45	37.81	30,971,474
2023-08-31	33.10	36.36	33.10	35.65	61,776,186
2023-08-30	33.70	34.18	32.80	33.16	11,293,515
2023-08-29	33.05	33.34	31.81	33.16	55,028,124
2023-08-28	32.77	32.77	32.77	32.77	0
2023-08-25	32.50	33.60	32.50	32.77	5,362,919
2023-08-24	33.02	33.99	32.75	33.17	2,830,787
2023-08-23	33.86	33.86	32.59	33.22	5,976,036
2023-08-22	33.70	33.98	32.84	32.90	10,817,450
2023-08-21	32.80	34.42	32.80	33.67	7,625,464
2023-08-18	34.00	34.16	32.97	33.35	11,916,886
2023-08-17	35.89	35.89	34.61	34.91	4,617,674
2023-08-16	35.94	36.40	35.37	35.77	3,109,722
2023-08-15	36.00	36.56	35.75	36.17	4,835,727
2023-08-14	37.33	37.35	35.99	36.18	7,190,767
2023-08-11	38.00	38.63	36.71	37.33	4,118,624
2023-08-10	37.44	38.54	37.27	38.41	6,711,641
2023-08-09	38.52	39.34	37.19	37.19	6,089,627
2023-08-08	39.00	40.31	38.29	38.62	6,499,788
2023-08-07	38.50	40.98	38.50	39.20	6,589,224
2023-08-04	38.00	39.60	38.00	39.39	9,215,539
2023-08-03	38.00	38.75	37.22	38.49	9,313,969
2023-08-02	37.68	38.33	37.08	37.47	6,445,680
2023-08-01	38.62	39.00	38.15	38.49	5,517,056
2023-07-31	39.00	40.20	38.61	38.93	8,836,610
2023-07-28	38.25	39.54	37.25	39.37	6,622,926
2023-07-27	36.71	40.00	36.71	38.02	19,656,274
2023-07-26	34.64	36.62	34.52	36.59	50,940,221
2023-07-25	35.31	35.31	34.23	34.93	39,373,106
2023-07-24	35.40	35.64	34.39	35.19	3,389,741
2023-07-21	36.29	36.56	34.76	35.81	9,692,265
2023-07-20	37.20	37.20	35.95	36.28	10,869,644
2023-07-19	35.16	36.87	35.16	36.48	15,768,534
2023-07-18	34.51	35.06	34.28	35.00	12,788,103
2023-07-17	35.00	35.10	33.75	34.78	10,709,120
2023-07-14	35.50	36.25	35.26	35.61	5,747,927
2023-07-13	35.60	36.77	35.60	35.74	8,726,194
2023-07-12	33.40	36.16	33.40	35.53	18,558,972
2023-07-11	32.50	34.90	32.50	34.65	9,004,528
2023-07-10	33.12	33.88	32.72	33.63	5,285,172
2023-07-07	32.50	33.28	32.15	33.09	4,170,722
2023-07-06	33.46	33.46	32.62	32.77	6,691,234
2023-07-05	34.90	34.90	33.51	33.78	2,801,824
2023-07-04	34.00	34.68	34.00	34.26	3,582,404
2023-07-03	33.00	34.89	33.00	33.87	5,069,555
2023-06-30	32.90	34.34	32.51	33.89	8,702,233
2023-06-29	34.46	34.46	32.90	32.93	14,926,541
2023-06-28	34.50	35.10	34.44	34.46	9,519,905
2023-06-27	34.38	34.61	33.12	34.57	11,718,215
2023-06-26	33.03	34.25	33.03	33.35	3,699,398
2023-06-23	34.00	35.30	33.47	33.47	9,386,500
2023-06-22	33.87	34.40	33.30	34.16	10,747,081
2023-06-21	34.28	35.15	33.94	34.33	14,677,540
2023-06-20	34.00	36.14	33.87	34.20	35,173,062
2023-06-19	32.63	35.00	31.86	34.90	98,341,969
2023-06-16	33.16	34.65	32.44	32.80	25,978,709
2023-06-15	33.49	34.96	32.29	32.63	18,948,663
2023-06-14	34.90	34.90	31.92	33.00	21,293,708
2023-06-13	34.20	35.06	34.00	34.57	9,927,123
2023-06-12	35.00	35.10	33.94	34.86	8,905,769
2023-06-09	37.00	37.46	34.33	34.66	18,789,074
2023-06-08	37.77	38.06	37.01	37.93	4,285,539
2023-06-07	38.95	38.95	37.69	37.77	6,150,947
2023-06-06	40.27	40.41	38.77	38.77	10,133,518
2023-06-05	39.08	41.30	39.08	40.63	7,385,481
2023-06-02	38.35	40.34	37.86	40.07	5,331,290
2023-06-01	39.50	39.61	37.60	38.01	7,570,922
2023-05-31	41.15	41.47	39.11	39.41	13,544,549
2023-05-30	41.17	42.28	41.01	41.42	6,397,349
2023-05-29	41.86	41.86	41.86	41.86	0
2023-05-26	42.30	43.98	41.13	41.86	8,522,687
2023-05-25	43.50	44.25	42.85	43.01	7,326,286
2023-05-24	45.00	45.00	42.79	43.84	9,258,838
2023-05-23	43.00	43.78	42.31	43.42	6,613,935
2023-05-22	42.87	44.49	42.87	43.32	3,959,082
2023-05-19	45.03	46.22	42.78	42.96	11,980,858
2023-05-18	41.35	44.85	40.87	44.09	15,170,970
2023-05-17	41.00	41.49	38.80	41.40	19,106,752
2023-05-16	43.90	45.02	40.06	41.05	26,599,958
2023-05-15	40.01	40.30	37.70	38.45	11,646,487
2023-05-12	40.00	41.44	40.00	40.21	8,265,416
2023-05-11	38.50	40.03	37.65	39.65	11,560,586
2023-05-10	42.00	42.00	37.33	37.57	37,447,885
2023-05-09	46.55	47.05	42.33	43.09	19,522,317
2023-05-08	46.59	46.59	46.59	46.59	0
2023-05-05	46.76	49.06	46.35	46.59	6,451,367
2023-05-04	49.85	49.85	47.40	47.48	6,332,275
2023-05-03	48.89	49.98	48.71	49.04	4,356,961
2023-05-02	49.00	50.70	48.62	48.95	7,033,020
2023-05-01	49.28	49.28	49.28	49.28	0
2023-04-28	49.10	50.26	48.95	49.28	5,282,387
2023-04-27	50.06	51.02	49.00	49.26	11,434,012
2023-04-26	51.80	51.80	48.67	50.08	6,922,169
2023-04-25	52.00	52.76	50.42	50.60	6,735,388
2023-04-24	50.88	53.72	50.10	52.42	4,813,036
2023-04-21	52.80	52.80	50.32	52.00	19,456,828
2023-04-20	49.86	52.74	49.00	52.18	6,359,865
2023-04-19	50.58	52.34	50.00	50.42	10,943,351
2023-04-18	55.50	55.96	53.02	53.04	5,326,622
2023-04-17	52.06	55.44	51.20	55.12	15,683,511
2023-04-14	52.00	52.92	51.38	52.44	5,864,534
2023-04-13	54.00	54.00	51.40	51.80	3,739,724
2023-04-12	54.10	54.78	52.78	52.78	7,661,849
2023-04-11	55.88	56.80	54.02	54.20	6,315,554
2023-04-10	55.42	55.42	55.42	55.42	0
2023-04-07	55.42	55.42	55.42	55.42	0
2023-04-06	55.00	56.86	54.76	55.42	12,676,034
2023-04-05	57.16	57.90	55.42	56.02	5,976,820
2023-04-04	59.00	59.40	57.36	57.76	3,959,223
2023-04-03	58.00	60.42	57.74	58.44	9,241,010
2023-03-31	57.42	60.12	57.42	59.50	15,363,669
2023-03-30	54.08	57.90	53.78	57.50	10,299,567
2023-03-29	53.10	56.48	52.84	54.08	9,073,143
2023-03-28	55.00	56.20	52.00	53.14	9,802,614
2023-03-27	52.60	54.70	51.78	52.38	6,520,739
2023-03-24	53.98	54.30	52.50	53.40	14,548,512
2023-03-23	54.40	54.74	52.42	54.28	5,806,955
2023-03-22	53.20	54.36	51.46	53.86	13,239,178
2023-03-21	52.00	52.94	50.00	51.96	7,835,945
2023-03-20	49.78	50.74	48.67	49.55	11,280,937
2023-03-17	54.56	55.20	50.94	51.02	6,187,103
2023-03-16	54.00	54.24	51.84	53.84	5,359,367
2023-03-15	55.00	55.50	50.68	52.60	10,447,966
2023-03-14	52.04	55.72	51.74	55.68	7,322,764
2023-03-13	52.00	54.50	50.82	52.32	7,078,639
2023-03-10	53.20	54.70	52.08	53.10	7,447,960
2023-03-09	56.00	56.00	53.08	54.86	5,331,673
2023-03-08	55.06	55.06	53.46	54.60	5,690,617
2023-03-07	56.00	58.20	54.96	55.34	11,419,162
2023-03-06	55.90	56.60	54.94	55.76	8,259,659
2023-03-03	53.24	56.02	52.92	55.38	11,067,384
2023-03-02	50.80	53.60	50.12	53.24	10,984,668
2023-03-01	50.00	52.64	49.60	51.02	7,215,240
2023-02-28	48.90	51.58	48.55	50.32	6,431,707
2023-02-27	48.00	50.42	47.04	50.08	3,500,852
2023-02-24	49.14	49.14	47.19	48.05	6,430,216
2023-02-23	48.44	50.80	48.44	49.00	5,078,977
2023-02-22	49.53	50.20	48.23	49.26	7,029,543
2023-02-21	53.80	53.80	50.06	50.08	6,797,341
2023-02-20	55.70	55.70	51.80	52.76	14,867,818
2023-02-17	50.68	55.80	48.38	54.76	21,877,781
2023-02-16	45.60	49.50	45.60	49.00	12,686,229
2023-02-15	47.00	47.62	45.87	46.65	10,248,750
2023-02-14	50.00	50.56	46.65	46.65	28,247,193
2023-02-13	47.50	51.22	46.96	50.46	15,781,943
2023-02-10	49.00	49.33	46.35	47.25	24,490,280
2023-02-09	48.69	49.16	47.08	49.14	9,591,454
2023-02-08	47.80	49.11	47.24	47.89	9,272,802
2023-02-07	49.40	49.40	46.20	46.81	6,131,554
2023-02-06	48.32	49.45	47.98	48.80	8,519,569
2023-02-03	48.25	50.54	47.97	50.54	8,015,815
2023-02-02	46.00	50.86	45.97	49.00	18,950,728
2023-02-01	45.00	45.99	44.02	45.83	8,234,118
2023-01-31	43.64	44.75	43.14	44.14	5,484,117
2023-01-30	44.75	44.75	43.11	44.09	5,424,954
2023-01-27	42.30	44.72	41.85	44.60	8,294,623
2023-01-26	41.48	43.80	41.08	42.60	9,192,194
2023-01-25	44.30	45.26	42.51	43.05	8,891,227
2023-01-24	47.50	47.50	44.59	44.59	13,885,075
2023-01-23	47.00	47.89	44.56	45.30	11,360,886
2023-01-20	44.77	46.71	43.98	46.00	29,142,622
2023-01-19	44.34	45.96	41.97	42.41	40,104,173
2023-01-18	47.00	48.14	46.01	47.37	12,033,535
2023-01-17	44.71	48.41	44.50	48.07	16,051,368
2023-01-16	45.40	46.84	43.78	46.55	12,573,690
2023-01-13	44.00	45.20	42.01	45.13	14,093,241
2023-01-12	39.00	44.44	38.18	43.00	32,473,849
2023-01-11	37.90	39.14	37.89	38.60	8,753,725
2023-01-10	39.81	40.00	37.48	37.76	10,295,225
2023-01-09	39.50	41.19	38.99	40.25	8,521,479
2023-01-06	39.22	39.58	37.50	38.96	9,915,482
2023-01-05	37.70	40.39	37.70	39.64	18,211,351
2023-01-04	37.60	38.92	36.54	38.08	6,190,559
2023-01-03	35.50	37.79	35.50	36.92	13,026,517
2023-01-02	35.43	35.43	35.43	35.43	0
2022-12-30	35.32	36.11	35.08	35.43	3,189,940
2022-12-29	33.00	36.28	32.65	36.00	9,983,660
2022-12-28	34.28	35.00	33.27	33.89	13,597,954
2022-12-27	34.75	34.75	34.75	34.75	0
2022-12-26	34.75	34.75	34.75	34.75	0
2022-12-23	34.00	35.00	33.00	34.75	9,713,914
2022-12-22	36.00	37.10	34.77	34.95	10,006,476
2022-12-21	35.93	38.03	35.83	36.27	7,933,771
2022-12-20	36.04	36.94	35.87	36.47	2,906,772
2022-12-19	36.00	37.67	36.00	36.85	7,737,053
2022-12-16	37.42	37.86	36.04	36.47	9,659,172
2022-12-15	39.00	39.23	37.50	37.69	7,274,006
2022-12-14	40.21	40.89	36.91	39.87	21,500,043
2022-12-13	41.38	42.88	39.88	40.30	16,678,773
2022-12-12	41.50	41.70	39.64	41.02	10,936,005
2022-12-09	43.73	44.76	41.57	41.72	7,067,700
2022-12-08	44.83	45.12	43.70	43.79	4,931,549
2022-12-07	45.40	45.84	44.28	44.82	25,549,018
2022-12-06	44.80	45.93	44.30	45.44	7,330,030
2022-12-05	46.47	48.27	45.34	45.55	12,052,006
2022-12-02	43.08	46.95	43.08	45.75	11,736,425
2022-12-01	42.62	45.00	42.32	43.68	14,548,902
2022-11-30	40.26	42.00	39.90	41.63	34,596,721
2022-11-29	39.70	41.11	39.00	39.44	15,078,632
2022-11-28	40.00	42.00	38.41	41.14	7,974,402
2022-11-25	40.00	40.30	38.29	40.05	13,090,392
2022-11-24	38.71	41.82	38.59	41.37	14,832,031
2022-11-23	35.15	38.66	35.01	38.38	19,186,327
2022-11-22	39.40	40.26	38.02	38.81	12,292,986
2022-11-21	41.17	41.74	39.00	39.70	20,988,582
2022-11-18	43.62	44.43	42.00	43.03	6,258,981
2022-11-17	45.19	46.60	43.61	44.00	8,750,375
2022-11-16	48.00	48.32	45.01	45.66	22,576,613
2022-11-15	50.32	51.90	48.04	48.40	13,132,179
2022-11-14	54.98	55.00	51.50	51.78	12,754,018
2022-11-11	52.02	56.68	51.54	53.76	23,771,686
2022-11-10	47.50	51.62	44.51	50.70	13,812,945
2022-11-09	47.53	48.76	46.01	46.26	8,101,192
2022-11-08	48.79	48.79	45.01	47.66	14,487,622
2022-11-07	45.82	49.37	43.60	46.77	18,127,159
2022-11-04	40.90	45.39	40.90	45.20	12,970,166
2022-11-03	42.30	42.51	40.94	42.07	7,883,559
2022-11-02	45.63	46.00	42.45	42.77	14,222,425
2022-11-01	42.54	47.61	42.00	47.26	15,613,666
2022-10-31	41.80	42.12	39.50	40.59	8,654,233
2022-10-28	44.00	44.00	41.79	42.09	8,246,464
2022-10-27	44.62	45.75	42.61	44.89	10,198,265
2022-10-26	40.06	45.98	40.06	45.02	12,803,589
2022-10-25	37.48	40.45	37.08	40.45	8,515,384
2022-10-24	39.50	39.50	36.49	37.33	10,682,856
2022-10-21	40.79	40.79	37.63	38.02	6,714,924
2022-10-20	38.00	40.81	37.82	40.34	7,170,922
2022-10-19	38.14	40.15	38.14	38.31	5,870,306
2022-10-18	37.50	41.59	37.50	39.58	7,248,100
2022-10-17	38.70	39.31	37.27	39.02	9,656,429
2022-10-14	38.10	40.12	37.78	38.74	12,137,360
2022-10-13	35.50	39.11	35.28	38.58	15,874,796
2022-10-12	36.87	36.96	35.45	35.84	9,714,769
2022-10-11	36.86	37.98	35.20	37.44	8,163,236
2022-10-10	36.20	36.21	34.67	35.47	10,375,576
2022-10-07	36.95	37.47	35.88	36.20	9,830,506
2022-10-06	36.79	38.57	36.36	37.58	9,419,044
2022-10-05	38.70	39.67	36.69	36.84	6,614,396
2022-10-04	37.50	38.98	36.32	38.54	11,127,785
2022-10-03	35.50	37.50	35.50	36.20	9,799,459
2022-09-30	39.84	39.84	35.63	36.45	19,393,063
2022-09-29	38.50	39.06	36.60	38.30	13,546,871
2022-09-28	32.96	40.79	30.00	39.65	36,557,191
2022-09-27	39.03	40.50	36.45	36.73	11,560,439
2022-09-26	38.88	40.49	36.49	39.66	23,578,880
2022-09-23	41.66	42.90	38.91	39.86	13,141,433
2022-09-22	40.02	43.46	40.02	42.41	10,413,953
2022-09-21	40.38	42.19	39.75	41.94	10,221,464
2022-09-20	41.94	42.72	39.73	40.57	17,599,152
2022-09-19	41.96	41.96	41.96	41.96	0
2022-09-16	40.10	42.68	40.10	41.96	6,817,869
2022-09-15	41.00	41.56	40.48	41.06	8,013,006
2022-09-14	41.00	42.37	40.46	41.09	18,358,956
2022-09-13	45.40	45.40	41.66	41.68	12,236,954
2022-09-12	43.99	46.34	43.64	45.41	10,453,678
2022-09-09	42.00	46.09	42.00	44.05	12,301,526
2022-09-08	43.63	45.19	41.10	43.25	10,183,570
2022-09-07	44.69	46.15	44.03	45.47	5,688,901
2022-09-06	44.60	48.64	43.93	44.45	12,941,619
2022-09-05	42.34	43.60	40.78	43.17	34,842,205
2022-09-02	40.62	44.62	40.30	44.20	11,988,102
2022-09-01	42.00	42.26	39.06	40.61	15,298,153
2022-08-31	45.64	45.64	41.52	41.81	8,667,740
2022-08-30	41.79	45.70	41.60	43.62	10,292,333
2022-08-29	43.41	43.41	43.41	43.41	0
2022-08-26	46.04	46.04	43.00	43.41	12,627,532
2022-08-25	46.50	47.92	45.01	45.69	10,878,060
2022-08-24	46.27	47.71	45.32	47.04	10,114,946
2022-08-23	48.50	49.56	45.46	46.77	13,660,861
2022-08-22	52.70	53.86	48.35	48.56	13,466,021
2022-08-19	55.40	55.40	52.50	53.08	8,053,462
2022-08-18	57.82	58.84	54.52	55.40	10,315,550
2022-08-17	62.18	62.30	57.54	57.54	8,691,695
2022-08-16	62.00	63.94	60.94	61.34	7,669,084
2022-08-15	62.60	63.94	62.02	62.30	4,059,278
2022-08-12	62.98	64.16	62.00	63.26	4,890,680
2022-08-11	64.42	65.40	61.90	62.22	5,805,201
2022-08-10	59.60	64.64	58.20	64.00	9,209,086
2022-08-09	64.80	64.80	58.58	59.02	9,263,089
2022-08-08	64.80	64.80	61.42	63.12	5,334,456
2022-08-05	65.00	67.32	63.26	63.40	5,584,378
2022-08-04	65.62	72.60	65.62	66.52	9,328,348
2022-08-03	59.50	66.00	59.00	65.56	6,746,643
2022-08-02	63.04	64.16	59.98	60.84	6,531,704
2022-08-01	66.94	67.56	63.98	64.30	7,433,793
2022-07-29	68.70	68.70	66.56	67.08	6,299,180
2022-07-28	67.50	69.16	65.54	66.10	6,371,392
2022-07-27	63.00	67.46	63.00	66.08	5,551,250
2022-07-26	68.90	68.90	64.44	65.38	10,581,194
2022-07-25	66.78	69.86	65.20	68.32	9,250,286
2022-07-22	66.00	67.72	63.42	67.12	10,038,582
2022-07-21	62.34	65.28	61.72	64.18	8,415,383
2022-07-20	62.40	62.70	59.88	62.56	7,022,931
2022-07-19	59.98	60.68	58.42	60.50	5,056,471
2022-07-18	58.00	60.50	58.00	60.00	7,623,767
2022-07-15	57.00	58.10	54.52	57.94	6,513,545
2022-07-14	55.10	57.82	54.08	55.20	7,766,866
2022-07-13	55.08	56.78	54.54	56.28	12,380,534
2022-07-12	55.42	56.24	52.76	55.20	9,037,099
2022-07-11	57.50	59.44	55.96	55.96	5,447,327
2022-07-08	60.76	61.52	58.26	59.64	7,217,952
2022-07-07	57.60	60.10	57.08	59.54	5,753,809
2022-07-06	55.90	57.74	54.66	57.10	12,133,473
2022-07-05	55.24	57.02	51.42	55.06	14,398,804
2022-07-04	55.00	56.82	55.00	55.48	4,751,157
2022-07-01	53.52	57.42	53.04	56.16	8,432,164
2022-06-30	53.70	55.46	52.00	54.92	10,925,754
2022-06-29	55.32	56.92	54.82	54.82	5,963,488
2022-06-28	58.96	59.30	56.78	56.78	8,416,262
2022-06-27	59.02	61.72	58.74	58.94	7,275,550
2022-06-24	60.82	60.82	56.54	58.60	11,852,123
2022-06-23	61.00	62.16	58.74	59.32	11,007,145
2022-06-22	61.50	62.96	59.50	61.26	15,644,644
2022-06-21	62.56	65.26	61.92	62.58	8,550,718
2022-06-20	62.18	68.86	62.18	65.14	15,581,764
2022-06-17	55.00	65.78	55.00	64.96	18,177,530
2022-06-16	64.60	64.60	52.62	57.62	40,808,683
2022-06-15	65.24	66.96	63.52	64.94	32,879,315
2022-06-14	68.46	68.46	63.28	63.60	13,294,346
2022-06-13	68.96	69.20	65.78	66.50	12,753,034
2022-06-10	73.00	73.56	70.12	70.44	10,257,013
2022-06-09	77.58	77.62	73.54	73.54	8,892,575
2022-06-08	77.00	79.40	75.62	78.36	8,917,534
2022-06-07	83.00	83.16	76.58	77.00	9,209,678
2022-06-06	82.80	85.00	81.36	83.54	5,368,739
2022-06-03	82.40	82.40	82.40	82.40	0
2022-06-02	82.40	82.40	82.40	82.40	0
2022-06-01	87.52	87.52	82.40	82.40	6,550,162
2022-05-31	87.62	88.88	84.72	85.52	7,234,120
2022-05-30	87.52	92.12	85.84	89.68	11,159,549
2022-05-27	86.50	87.00	83.38	84.92	5,671,205
2022-05-26	82.00	86.92	79.72	86.38	11,377,004
2022-05-25	76.60	81.26	75.94	80.18	7,458,540
2022-05-24	82.30	82.34	77.06	77.34	16,709,096
2022-05-23	80.06	84.52	80.06	82.52	10,330,110
2022-05-20	80.92	83.18	79.16	81.12	8,994,539
2022-05-19	76.18	81.20	75.44	80.22	7,134,841
2022-05-18	81.80	83.00	76.70	77.04	6,029,174
2022-05-17	79.90	82.48	79.90	81.84	11,221,453
2022-05-16	78.76	80.34	77.60	79.66	4,738,641
2022-05-13	76.80	82.66	76.80	81.80	12,164,056
2022-05-12	71.00	79.00	70.80	78.92	9,743,786
2022-05-11	74.28	76.14	72.62	74.40	8,029,408
2022-05-10	70.54	75.64	70.54	73.80	12,859,222
2022-05-09	71.72	74.40	69.76	70.28	12,679,743
2022-05-06	71.40	74.42	70.24	74.04	14,968,912
2022-05-05	70.10	75.60	70.10	74.98	22,584,662
2022-05-04	70.00	75.70	65.66	70.08	48,166,885
2022-05-03	80.72	82.50	79.60	80.00	14,470,024
2022-05-02	81.24	81.24	81.24	81.24	0
2022-04-29	80.54	82.62	79.62	81.24	11,653,045
2022-04-28	77.34	85.06	76.30	80.54	13,431,267
2022-04-27	81.06	81.06	74.10	75.48	20,715,919
2022-04-26	87.90	88.76	80.46	80.48	9,678,187
2022-04-25	85.14	88.12	84.90	87.68	7,018,686
2022-04-22	87.66	89.54	86.88	87.38	10,271,619
2022-04-21	88.72	90.40	86.84	89.84	8,270,790
2022-04-20	90.38	91.12	87.28	87.68	6,714,418
2022-04-19	93.00	93.00	87.56	90.54	10,302,739
2022-04-18	92.50	92.50	92.50	92.50	0
2022-04-15	92.50	92.50	92.50	92.50	0
2022-04-14	91.60	92.50	88.62	92.50	6,337,351
2022-04-13	92.08	92.32	86.78	89.46	14,009,403
2022-04-12	87.16	94.48	85.40	93.80	10,469,793
2022-04-11	91.70	91.70	86.52	87.94	6,559,013
2022-04-08	89.80	90.46	86.92	89.72	6,595,221
2022-04-07	93.78	93.78	86.52	86.70	9,581,295
2022-04-06	95.36	96.02	88.10	89.12	23,702,137
2022-04-05	98.00	98.48	94.20	94.68	9,597,585
2022-04-04	92.62	98.82	91.62	98.82	11,294,571
2022-04-01	90.00	92.72	88.22	91.80	6,324,279
2022-03-31	93.20	93.20	88.22	88.74	11,970,390
2022-03-30	94.02	94.76	91.42	91.96	13,335,034
2022-03-29	90.20	95.94	87.82	95.52	11,260,336
2022-03-28	87.28	89.58	85.84	87.04	7,852,141
2022-03-25	85.12	89.00	84.98	85.56	6,837,845
2022-03-24	94.90	94.90	85.68	86.46	10,614,547
2022-03-23	94.74	94.74	89.84	91.22	6,848,623
2022-03-22	92.50	96.66	91.66	91.66	7,190,903
2022-03-21	95.18	97.62	92.34	92.74	9,557,325
2022-03-18	94.00	99.92	94.00	99.16	13,961,698
2022-03-17	92.30	95.04	92.30	94.00	10,565,277
2022-03-16	87.68	93.06	87.68	92.00	11,131,759
2022-03-15	93.00	93.00	86.18	87.38	13,420,715
2022-03-14	90.78	95.42	90.00	92.76	15,710,621
2022-03-11	90.04	93.60	85.36	90.00	25,508,253
2022-03-10	85.00	94.30	84.22	89.28	66,628,847
2022-03-09	71.72	78.88	69.26	78.88	28,005,971
2022-03-08	67.98	69.82	65.30	69.82	22,903,643
2022-03-07	67.00	72.16	63.32	69.58	29,656,630
2022-03-04	73.18	73.90	69.70	70.66	13,663,375
2022-03-03	81.64	81.64	73.74	74.28	39,966,343
2022-03-02	83.92	83.92	79.66	82.38	12,966,384
2022-03-01	91.00	91.00	82.10	82.22	10,727,013
2022-02-28	82.44	89.64	82.44	89.44	9,211,504
2022-02-25	83.00	85.50	82.22	84.82	9,146,475
2022-02-24	81.00	82.98	76.48	82.34	23,007,715
2022-02-23	91.64	91.64	83.20	83.44	16,815,876
2022-02-22	87.38	90.62	82.84	88.50	15,105,084
2022-02-21	94.82	94.82	86.90	88.40	8,453,156
2022-02-18	93.20	94.22	90.14	90.84	8,428,384
2022-02-17	98.42	98.42	93.80	94.00	13,950,236
2022-02-16	94.88	102.70	90.74	98.16	35,229,754
2022-02-15	91.00	95.16	90.46	94.08	15,902,501
2022-02-14	89.56	91.56	87.44	90.00	14,477,025
2022-02-11	94.62	95.76	91.12	91.12	11,721,929
2022-02-10	95.38	98.14	93.72	95.96	11,675,337
2022-02-09	88.00	96.64	85.06	95.74	24,994,248
2022-02-08	96.12	96.44	92.22	95.66	11,166,636
2022-02-07	99.02	99.98	95.38	95.66	13,514,500
2022-02-04	100.00	101.05	96.20	98.62	13,290,321
2022-02-03	103.00	103.95	98.14	98.54	9,085,130
2022-02-02	105.85	107.45	102.95	103.60	9,029,534
2022-02-01	108.70	109.05	102.80	103.60	7,358,011
2022-01-31	104.25	107.25	101.65	106.65	19,487,953
2022-01-28	103.00	103.60	100.45	103.25	8,689,511
2022-01-27	102.45	103.65	100.40	102.60	8,417,909
2022-01-26	104.20	106.35	103.15	103.90	8,417,521
2022-01-25	102.20	105.75	101.10	102.50	12,987,196
2022-01-24	102.80	103.35	97.38	101.00	20,633,828
2022-01-21	104.00	105.35	98.54	103.05	13,664,049
2022-01-20	106.45	108.85	104.80	105.15	9,608,335
2022-01-19	108.00	110.80	106.75	106.85	11,150,782
2022-01-18	112.90	114.20	107.60	109.15	13,111,371
2022-01-17	109.45	112.90	108.50	112.90	8,617,282
2022-01-14	117.40	119.75	107.55	108.20	20,899,537
2022-01-13	111.60	122.30	111.60	121.05	24,748,691
2022-01-12	115.60	118.00	111.15	111.55	13,318,759
2022-01-11	111.15	115.30	110.45	114.80	12,452,942
2022-01-10	113.00	113.15	108.25	109.35	11,276,863
2022-01-07	109.05	114.95	108.65	112.70	12,212,000
2022-01-06	116.35	118.30	107.90	110.15	18,901,991
2022-01-05	118.05	119.60	115.80	118.05	11,648,490
2022-01-04	124.50	125.80	117.05	118.35	14,793,197
2022-01-03	123.20	123.20	123.20	123.20	0
2021-12-31	123.90	125.25	121.60	123.20	5,913,387
2021-12-30	125.00	125.05	117.40	123.40	10,663,612
2021-12-29	123.15	128.20	122.00	122.85	16,908,434
2021-12-28	123.00	123.00	123.00	123.00	0
2021-12-27	123.00	123.00	123.00	123.00	0
2021-12-24	118.65	123.90	118.65	123.00	6,601,601
2021-12-23	120.15	123.50	116.00	119.30	19,089,624
2021-12-22	117.55	124.80	114.95	115.35	22,709,157
2021-12-21	105.00	117.85	105.00	117.05	22,904,362
2021-12-20	104.75	111.65	102.60	103.90	23,374,453
2021-12-17	101.20	109.90	96.82	107.90	53,177,094
2021-12-16	114.80	123.55	104.40	106.05	80,346,431
2021-12-15	140.65	148.55	132.20	137.85	14,999,228
2021-12-14	149.25	149.90	140.05	140.45	11,139,848
2021-12-13	158.00	158.10	147.70	147.70	7,841,584
2021-12-10	158.75	160.00	154.40	154.55	10,783,558
2021-12-09	164.00	164.00	158.80	160.90	8,398,531
2021-12-08	168.70	170.00	162.95	164.25	11,434,288
2021-12-07	163.95	167.65	162.10	167.05	8,978,772
2021-12-06	159.15	163.10	158.90	161.50	6,114,763
2021-12-03	165.00	165.00	158.25	158.90	7,833,259
2021-12-02	167.20	169.25	160.60	160.80	17,684,837
2021-12-01	168.35	172.80	167.00	169.80	4,731,418
2021-11-30	170.00	172.00	165.20	165.20	10,503,549
2021-11-29	175.75	177.10	171.15	171.50	6,341,587
2021-11-26	171.35	178.35	161.30	174.30	7,067,440
2021-11-25	176.35	177.00	173.70	175.00	4,124,024
2021-11-24	179.30	179.30	172.55	175.25	5,230,685
2021-11-23	180.30	181.95	173.30	178.65	7,833,769
2021-11-22	191.30	191.90	180.20	180.30	6,640,490
2021-11-19	186.10	191.50	184.80	191.30	5,134,157
2021-11-18	192.50	192.50	183.80	184.35	7,312,796
2021-11-17	191.05	194.30	189.00	192.00	5,329,153
2021-11-16	204.80	204.80	190.65	191.20	7,080,289
2021-11-15	202.00	203.80	199.30	202.70	9,529,978
2021-11-12	198.00	200.30	195.65	200.00	3,498,980
2021-11-11	202.80	204.50	196.50	198.30	7,346,697
2021-11-10	194.80	203.30	194.65	202.10	10,552,103
2021-11-09	189.40	196.45	188.90	196.45	7,791,726
2021-11-08	197.05	197.05	188.20	190.40	5,795,116
2021-11-05	193.30	200.00	192.50	193.60	9,153,211
2021-11-04	187.80	198.00	187.80	193.20	12,215,267
2021-11-03	186.95	191.90	182.50	185.10	10,100,940
2021-11-02	183.45	188.10	181.25	186.05	10,393,066
2021-11-01	186.20	186.20	181.45	182.95	7,041,370
2021-10-29	183.95	185.35	181.75	181.75	4,269,762
2021-10-28	186.85	188.25	180.60	185.00	7,683,062
2021-10-27	190.00	191.25	185.65	186.65	6,564,769
2021-10-26	197.10	197.10	188.30	190.85	8,619,207
2021-10-25	195.80	196.40	186.90	188.25	9,990,629
2021-10-22	199.00	203.10	196.65	197.15	6,715,722
2021-10-21	200.10	202.20	195.15	199.00	11,755,884
2021-10-20	195.50	200.20	190.85	198.90	7,289,207
2021-10-19	205.20	211.60	198.00	200.00	12,439,704
2021-10-18	194.00	207.80	190.25	205.50	17,162,898
2021-10-15	184.00	190.05	181.05	189.25	19,115,321
2021-10-14	181.25	182.00	178.00	182.00	12,158,963
2021-10-13	183.30	184.00	178.30	178.35	9,898,508
2021-10-12	183.60	186.15	180.35	183.50	9,426,025
2021-10-11	184.95	189.35	178.00	185.95	12,992,695
2021-10-08	192.25	192.50	185.10	187.95	14,691,561
2021-10-07	195.60	196.80	187.70	192.45	16,861,523
2021-10-06	204.70	204.70	190.00	193.00	21,684,349
2021-10-05	212.90	213.80	200.20	203.90	15,584,538
2021-10-04	213.10	214.10	208.40	212.70	12,762,758
2021-10-01	213.30	215.60	207.60	213.70	13,722,101
2021-09-30	235.00	240.00	212.20	217.30	32,158,359
2021-09-29	260.10	267.70	255.20	256.00	9,648,701
2021-09-28	266.00	269.20	258.20	260.10	6,280,078
2021-09-27	264.00	268.20	259.10	265.50	5,988,431
2021-09-24	268.40	270.70	259.40	259.70	4,082,534
2021-09-23	272.00	272.10	268.50	268.50	2,351,362
2021-09-22	272.80	274.70	263.90	268.80	3,762,935
2021-09-21	258.70	267.40	258.50	263.80	3,823,656
2021-09-20	262.90	263.60	257.80	258.70	7,185,870
2021-09-17	260.00	265.60	260.00	263.50	3,059,527
2021-09-16	258.30	261.30	255.30	259.50	7,437,821
2021-09-15	262.30	262.40	257.70	258.60	2,371,584
2021-09-14	254.30	262.10	253.60	261.80	4,203,955
2021-09-13	265.00	266.00	254.60	254.80	3,990,580
2021-09-10	264.80	265.70	261.00	264.00	2,895,199
2021-09-09	264.90	268.80	261.80	264.00	4,311,587
2021-09-08	272.40	272.40	263.30	264.90	2,828,664
2021-09-07	273.00	276.20	270.00	273.00	2,376,575
2021-09-06	273.10	275.80	269.60	272.00	1,923,774
2021-09-03	276.30	276.30	270.30	270.70	3,010,281
2021-09-02	280.70	283.00	273.60	275.00	2,112,028
2021-09-01	277.00	285.60	277.00	280.70	4,009,406
2021-08-31	282.00	284.50	279.70	282.70	1,697,989
2021-08-30	281.10	281.10	281.10	281.10	0
2021-08-27	279.00	282.20	278.10	281.10	3,377,502
2021-08-26	283.10	283.20	277.30	278.90	1,637,628
2021-08-25	283.20	285.70	279.50	283.10	1,977,820
2021-08-24	283.90	287.50	276.00	279.60	3,921,283
2021-08-23	282.00	285.80	281.20	283.70	3,028,524
2021-08-20	270.80	289.00	270.80	281.70	2,745,356
2021-08-19	276.50	285.50	274.70	285.00	4,563,677
2021-08-18	275.90	280.60	273.70	280.40	3,342,952
2021-08-17	267.10	274.30	267.10	274.10	2,748,208
2021-08-16	278.00	278.20	268.10	272.00	3,142,261
2021-08-13	282.20	283.60	277.40	278.00	3,505,265
2021-08-12	260.10	283.50	260.10	282.00	5,816,123
2021-08-11	265.20	269.80	264.00	265.90	2,646,658
2021-08-10	264.20	268.00	261.70	268.00	3,035,085
2021-08-09	265.10	265.60	259.20	261.50	2,438,300
2021-08-06	260.00	267.20	259.20	264.30	2,666,199
2021-08-05	266.60	266.60	259.30	260.50	4,104,572
2021-08-04	268.60	269.40	263.40	267.60	3,424,706
2021-08-03	268.00	268.50	261.30	263.60	3,094,553
2021-08-02	255.80	272.10	255.80	268.60	3,428,679
2021-07-30	264.10	265.60	247.90	261.00	14,084,344
2021-07-29	268.60	270.30	262.80	268.80	4,938,698
2021-07-28	267.00	271.70	266.60	268.50	4,406,328
2021-07-27	278.00	278.00	267.30	267.30	5,441,529
2021-07-26	278.80	280.90	276.00	279.00	1,525,631
2021-07-23	283.50	283.50	279.20	280.50	1,794,123
2021-07-22	281.20	285.60	279.00	280.70	4,144,294
2021-07-21	275.80	281.30	269.20	279.50	4,149,293
2021-07-20	272.00	272.30	267.30	270.30	4,023,637
2021-07-19	278.00	279.70	267.80	270.00	3,778,971
2021-07-16	275.60	281.10	271.50	280.10	4,236,498
2021-07-15	288.00	289.80	271.90	274.60	8,263,953
2021-07-14	296.70	296.70	287.30	292.70	3,205,335
2021-07-13	293.00	301.00	288.70	291.40	6,390,210
2021-07-12	305.40	306.60	286.30	289.50	10,292,661
2021-07-09	309.30	309.50	303.80	306.80	3,167,131
2021-07-08	318.90	319.20	302.50	304.90	5,609,658
2021-07-07	315.70	322.00	314.80	318.10	5,032,759
2021-07-06	316.50	320.30	312.40	316.60	3,854,284
2021-07-05	321.60	321.60	316.10	317.10	1,577,980
2021-07-02	317.00	320.40	314.50	317.90	2,826,787
2021-07-01	313.20	319.40	311.50	317.50	2,553,848
2021-06-30	314.50	317.00	310.40	310.40	3,002,707
2021-06-29	310.00	317.30	310.00	315.70	3,335,268
2021-06-28	320.00	320.00	309.90	314.60	5,949,189
2021-06-25	313.20	318.40	310.60	315.00	3,906,808
2021-06-24	309.50	314.30	308.00	312.60	4,554,168
2021-06-23	324.00	324.00	309.70	309.80	4,692,396
2021-06-22	325.00	327.90	319.10	321.50	5,826,776
2021-06-21	327.00	330.20	323.90	328.70	2,931,515
2021-06-18	332.00	335.00	324.70	326.50	4,404,709
2021-06-17	324.00	332.10	322.70	331.70	2,521,886
2021-06-16	329.40	329.50	316.70	325.90	4,691,516
2021-06-15	331.20	337.00	323.20	329.10	7,892,725
2021-06-14	329.30	334.60	326.90	328.50	4,476,681
2021-06-11	328.20	332.60	321.80	329.90	3,662,751
2021-06-10	326.10	329.10	321.30	322.80	2,710,093
2021-06-09	328.60	328.60	324.20	325.70	2,118,983
2021-06-08	322.40	333.20	322.40	330.00	4,174,544
2021-06-07	312.00	325.60	311.90	323.30	4,796,429
2021-06-04	314.00	316.80	305.30	315.40	2,794,211
2021-06-03	308.00	310.00	305.10	305.50	3,417,960
2021-06-02	315.00	315.00	306.10	307.90	8,059,495
2021-06-01	319.30	323.80	316.40	316.40	2,363,461
2021-05-28	322.20	323.10	317.90	319.30	3,838,259
2021-05-27	328.20	328.20	319.80	320.30	5,117,632
2021-05-26	329.30	332.30	323.20	326.00	2,998,372
2021-05-25	332.50	335.50	327.60	329.10	3,385,159