BP Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-18	561.70	562.30	553.10	558.70	65,906,398
2026-09-17	563.40	570.50	558.40	564.00	39,982,013
2026-09-16	580.00	582.50	562.20	566.80	42,480,659
2026-09-15	570.30	580.30	564.70	580.30	90,725,197
2026-09-14	572.60	577.90	567.30	571.20	69,933,392
2026-09-11	566.90	570.30	556.50	564.60	25,223,414
2026-09-10	560.00	572.50	558.20	565.10	32,758,278
2026-09-09	556.40	563.20	552.50	557.10	66,850,367
2026-09-08	551.00	558.70	547.70	550.10	21,010,662
2026-09-07	541.90	551.20	541.70	546.40	36,035,650
2026-09-04	538.40	544.20	528.50	539.70	43,918,663
2026-09-03	540.40	546.40	532.70	539.70	21,468,713
2026-09-02	545.50	549.80	535.60	542.50	31,414,438
2026-09-01	525.50	544.30	525.50	541.30	92,510,998
2026-08-31	514.50	514.50	514.50	514.50	0
2026-08-28	520.70	521.60	512.70	514.50	65,228,692
2026-08-27	517.80	524.50	513.50	515.40	31,097,762
2026-08-26	523.10	523.70	513.30	522.70	66,288,620
2026-08-25	534.10	537.30	526.20	528.60	21,584,065
2026-08-24	546.30	547.80	533.20	533.70	24,656,759
2026-08-21	550.80	555.50	546.10	549.50	54,090,950
2026-08-20	537.90	554.50	535.10	552.20	49,490,494
2026-08-19	536.00	541.00	533.10	539.30	31,356,406
2026-08-18	529.90	536.40	527.10	533.50	62,325,638
2026-08-17	523.20	524.30	516.80	519.60	34,924,343
2026-08-14	522.90	525.80	519.90	522.90	110,175,249
2026-08-13	526.80	528.00	515.10	522.40	76,055,596
2026-08-12	533.20	535.50	523.40	530.70	23,603,847
2026-08-11	531.10	535.90	527.80	535.90	40,366,877
2026-08-10	516.00	526.90	515.40	524.60	21,519,097
2026-08-07	524.20	526.80	513.10	517.20	129,845,143
2026-08-06	515.00	521.90	513.50	519.70	22,738,548
2026-08-05	524.80	533.90	514.90	514.90	64,634,626
2026-08-04	542.90	562.90	523.40	525.00	70,445,387
2026-08-03	540.80	552.10	532.60	552.10	76,009,895
2026-07-31	541.20	553.90	538.60	552.50	37,023,765
2026-07-30	543.00	546.70	536.50	542.90	33,668,716
2026-07-29	532.40	545.60	530.90	543.50	30,978,046
2026-07-28	531.90	535.00	525.70	525.70	31,558,822
2026-07-27	532.00	538.60	525.50	534.30	76,597,247
2026-07-24	550.00	554.00	543.40	548.40	43,534,871
2026-07-23	545.90	556.50	542.30	555.90	38,019,690
2026-07-22	533.90	542.00	530.10	539.30	28,970,065
2026-07-21	523.20	530.80	518.10	529.30	29,164,527
2026-07-20	525.40	527.30	512.20	521.90	41,245,542
2026-07-17	510.00	520.80	508.80	517.10	26,091,138
2026-07-16	508.40	512.40	503.00	510.20	42,131,180
2026-07-15	516.10	517.90	507.70	507.70	23,687,342
2026-07-14	515.10	521.50	509.90	516.50	43,427,561
2026-07-13	494.50	505.00	491.90	505.00	64,285,536
2026-07-10	477.95	484.45	476.80	482.65	25,269,860
2026-07-09	484.75	486.00	481.25	481.80	38,127,802
2026-07-08	486.65	494.80	481.45	491.30	48,388,236
2026-07-07	467.80	479.60	467.80	474.55	43,138,478
2026-07-06	467.20	470.15	462.70	467.80	30,384,088
2026-07-03	466.40	468.10	463.05	467.15	13,060,147
2026-07-02	453.00	467.65	450.60	464.40	38,441,168
2026-07-01	464.60	465.35	454.35	455.60	59,055,555
2026-06-30	470.05	472.10	466.00	467.10	52,405,885
2026-06-29	471.60	474.75	468.80	472.70	35,353,693
2026-06-26	477.10	477.80	469.40	469.40	56,738,893
2026-06-25	476.05	481.85	470.90	480.85	45,484,287
2026-06-24	498.65	498.65	480.05	480.05	39,789,309
2026-06-23	502.70	503.40	494.65	498.65	21,715,057
2026-06-22	507.70	507.70	494.00	500.20	24,683,750
2026-06-19	496.90	503.80	493.55	503.80	76,680,161
2026-06-18	498.65	500.20	487.70	490.05	39,510,784
2026-06-17	510.60	512.30	504.20	504.80	40,405,064
2026-06-16	516.50	519.90	511.00	513.40	20,646,830
2026-06-15	516.90	518.70	508.20	517.00	33,780,891
2026-06-12	525.50	535.30	516.80	534.50	27,701,101
2026-06-11	541.80	552.50	540.40	545.30	23,236,069
2026-06-10	529.30	540.50	526.30	540.50	24,507,743
2026-06-09	542.90	543.80	528.00	529.30	39,051,985
2026-06-08	550.00	557.40	544.30	545.60	30,813,542
2026-06-05	546.70	548.00	540.30	546.00	28,502,111
2026-06-04	542.10	544.70	536.20	544.70	28,799,684
2026-06-03	542.00	548.20	537.40	545.50	22,154,072
2026-06-02	531.40	538.00	524.30	536.60	53,412,340
2026-06-01	523.70	541.00	520.70	535.90	64,484,800
2026-05-29	512.40	521.80	510.60	521.80	112,812,324
2026-05-28	521.00	521.40	509.90	515.00	36,685,708
2026-05-27	531.50	533.00	510.20	514.60	85,087,741
2026-05-26	543.10	549.20	500.00	529.00	94,516,805
2026-05-25	551.20	551.20	551.20	551.20	0
2026-05-22	559.00	561.40	549.20	551.20	26,363,326
2026-05-21	562.10	570.70	558.40	565.20	19,243,299
2026-05-20	570.20	575.50	560.00	563.70	43,307,854
2026-05-19	570.00	573.20	564.80	569.00	46,651,354
2026-05-18	558.80	567.10	552.40	567.10	30,142,270
2026-05-15	547.20	552.20	544.70	552.20	81,378,034
2026-05-14	539.40	543.00	536.30	540.70	13,447,568
2026-05-13	544.90	552.10	542.10	544.10	47,549,895
2026-05-12	544.50	553.30	542.40	546.60	39,542,911
2026-05-11	539.90	547.50	536.60	539.00	42,004,806
2026-05-08	541.10	542.80	533.20	535.90	32,163,950
2026-05-07	546.00	547.50	531.40	537.20	32,871,336
2026-05-06	568.10	568.20	538.30	551.30	64,278,735
2026-05-05	578.00	580.30	565.80	572.60	46,601,772
2026-05-04	571.90	571.90	571.90	571.90	0
2026-05-01	583.90	585.80	562.30	571.90	65,447,284
2026-04-30	584.90	585.90	574.40	583.80	61,308,727
2026-04-29	577.30	581.40	573.60	575.90	50,844,207
2026-04-28	581.00	592.00	570.30	578.80	52,609,018
2026-04-27	572.30	580.50	569.70	572.40	22,366,718
2026-04-24	577.00	580.50	567.10	571.80	22,413,772
2026-04-23	578.00	578.70	569.20	570.30	31,343,066
2026-04-22	565.00	576.40	561.40	572.40	39,910,962
2026-04-21	554.20	564.10	554.20	563.40	46,150,391
2026-04-20	559.70	561.80	552.40	556.90	27,538,493
2026-04-17	586.30	587.10	531.70	541.00	70,376,762
2026-04-16	563.00	584.00	561.80	584.00	31,209,882
2026-04-15	562.60	568.20	561.30	562.10	40,570,558
2026-04-14	572.00	580.60	561.90	565.10	39,183,792
2026-04-13	587.60	588.70	575.40	579.20	23,417,309
2026-04-10	571.00	579.40	566.80	574.10	30,569,622
2026-04-09	575.80	585.80	570.80	580.50	38,617,426
2026-04-08	539.40	568.20	536.20	562.70	107,989,913
2026-04-07	590.10	600.50	590.10	597.50	42,435,598
2026-04-06	591.20	591.20	591.20	591.20	0
2026-04-03	591.20	591.20	591.20	591.20	0
2026-04-02	594.80	605.00	587.50	591.20	79,106,912
2026-04-01	593.60	600.90	571.70	576.00	88,493,154
2026-03-31	594.50	609.40	594.40	606.30	58,573,579
2026-03-30	585.00	602.00	584.80	602.00	68,869,880
2026-03-27	580.70	584.10	573.80	584.10	94,706,307
2026-03-26	570.00	583.10	570.00	583.10	64,920,907
2026-03-25	550.00	567.10	549.30	567.10	53,485,290
2026-03-24	541.20	558.50	540.60	557.50	64,293,686
2026-03-23	561.10	565.70	531.60	538.60	88,592,240
2026-03-20	573.00	573.00	561.30	562.30	128,811,767
2026-03-19	560.00	583.50	559.10	583.20	94,341,606
2026-03-18	550.00	559.80	546.20	555.80	68,920,554
2026-03-17	539.90	552.80	539.00	551.90	56,720,601
2026-03-16	539.00	545.80	533.30	540.30	49,126,522
2026-03-13	533.00	539.40	528.00	534.30	52,094,375
2026-03-12	515.00	530.30	510.30	529.20	71,783,464
2026-03-11	502.30	514.00	496.95	514.00	88,829,911
2026-03-10	498.80	504.50	492.65	499.55	142,362,775
2026-03-09	510.00	515.00	498.15	510.00	75,009,379
2026-03-06	492.65	504.80	490.70	498.90	69,071,293
2026-03-05	491.45	493.50	478.85	491.95	39,886,061
2026-03-04	490.10	490.50	478.40	481.25	42,273,938
2026-03-03	493.20	497.30	485.60	493.00	106,051,719
2026-03-02	496.65	508.20	482.85	487.85	86,646,558
2026-02-27	469.70	482.50	467.10	477.65	50,400,811
2026-02-26	469.40	475.10	458.90	474.30	60,959,611
2026-02-25	473.55	474.45	466.30	470.25	89,102,137
2026-02-24	477.90	478.00	470.30	471.20	40,243,619
2026-02-23	468.90	479.05	467.25	474.10	26,982,533
2026-02-20	476.85	477.95	466.95	467.60	31,059,755
2026-02-19	473.00	484.10	467.65	479.00	50,993,148
2026-02-18	462.25	472.25	461.60	469.50	47,324,134
2026-02-17	466.10	473.25	456.65	460.45	27,670,436
2026-02-16	458.75	467.20	458.15	465.75	11,661,164
2026-02-13	455.75	461.00	451.95	461.00	35,500,407
2026-02-12	468.00	472.00	456.25	458.00	49,290,771
2026-02-11	450.00	472.95	449.95	472.75	55,905,897
2026-02-10	468.00	469.50	441.10	448.35	88,080,368
2026-02-09	474.75	479.10	473.30	477.65	47,360,082
2026-02-06	471.00	480.45	468.10	478.05	30,205,401
2026-02-05	476.85	480.35	468.00	469.10	33,102,632
2026-02-04	471.25	481.35	470.80	477.75	37,877,844
2026-02-03	460.50	466.50	455.95	466.50	39,482,397
2026-02-02	453.00	463.00	449.95	461.85	34,347,868
2026-01-30	457.55	464.50	455.20	463.80	33,746,425
2026-01-29	460.00	468.65	459.90	462.65	36,930,735
2026-01-28	454.00	459.75	454.00	456.05	24,318,975
2026-01-27	446.35	452.50	443.95	452.05	34,468,526
2026-01-26	446.65	450.35	444.00	444.85	62,011,490
2026-01-23	439.75	449.10	438.80	443.65	29,878,772
2026-01-22	448.55	449.05	434.95	436.80	29,759,426
2026-01-21	437.65	446.80	436.90	445.20	24,870,309
2026-01-20	434.20	439.45	432.50	437.65	99,111,550
2026-01-19	437.70	439.70	435.45	437.70	12,319,167
2026-01-16	436.45	443.25	433.60	440.25	27,935,217
2026-01-15	439.00	440.25	431.50	437.90	45,475,636
2026-01-14	432.50	443.50	429.35	443.50	36,849,863
2026-01-13	428.15	437.15	426.95	436.90	28,682,197
2026-01-12	426.00	429.40	421.80	426.60	36,233,936
2026-01-09	421.65	427.05	421.15	425.60	31,220,381
2026-01-08	417.00	418.40	413.35	415.65	50,517,934
2026-01-07	421.45	422.35	414.30	418.20	49,868,767
2026-01-06	444.35	445.30	431.80	431.85	39,040,436
2026-01-05	444.00	444.10	428.60	435.25	40,877,530
2026-01-02	432.00	441.65	432.00	437.90	47,342,758
2026-01-01	432.80	432.80	432.80	432.80	0
2025-12-31	430.55	432.80	429.45	432.80	5,407,232
2025-12-30	427.55	431.50	427.15	430.95	14,470,590
2025-12-29	425.80	427.90	423.50	427.05	18,722,496
2025-12-26	425.85	425.85	425.85	425.85	0
2025-12-25	425.85	425.85	425.85	425.85	0
2025-12-24	430.50	433.30	425.85	425.85	31,463,474
2025-12-23	424.30	428.30	423.65	427.50	35,918,045
2025-12-22	426.40	428.60	423.65	427.65	33,365,266
2025-12-19	419.25	424.85	417.25	424.85	88,931,971
2025-12-18	429.75	431.60	418.20	420.45	45,038,169
2025-12-17	426.15	434.10	425.25	425.55	46,014,836
2025-12-16	434.35	435.30	418.40	422.50	84,959,357
2025-12-15	441.90	443.45	437.45	437.45	25,240,258
2025-12-12	441.60	443.50	435.65	439.25	18,525,885
2025-12-11	444.00	446.00	441.55	442.05	27,541,398
2025-12-10	444.75	446.85	442.25	443.25	37,598,173
2025-12-09	450.30	450.90	445.20	446.20	41,326,452
2025-12-08	447.90	454.85	446.30	450.40	100,908,623
2025-12-05	450.00	457.35	449.45	452.85	26,594,923
2025-12-04	465.00	466.20	459.85	465.00	36,116,470
2025-12-03	457.00	464.00	455.95	464.00	20,160,130
2025-12-02	460.85	461.70	456.10	457.95	18,391,728
2025-12-01	453.30	461.50	452.85	457.55	17,727,341
2025-11-28	448.30	454.80	448.25	454.20	21,299,909
2025-11-27	450.90	451.80	446.10	447.00	33,505,592
2025-11-26	450.10	454.35	450.05	452.70	19,996,083
2025-11-25	454.30	456.60	448.45	449.50	50,395,628
2025-11-24	454.95	455.00	450.05	453.85	45,342,019
2025-11-21	453.00	453.95	448.60	453.35	24,950,607
2025-11-20	459.20	463.00	456.40	458.25	22,954,164
2025-11-19	462.80	463.30	451.20	455.60	30,400,564
2025-11-18	457.80	460.85	454.50	458.55	22,733,325
2025-11-17	461.35	465.50	459.00	463.60	56,745,125
2025-11-14	458.55	463.70	454.95	460.80	19,431,713
2025-11-13	464.65	464.65	458.90	460.05	21,661,353
2025-11-12	475.30	475.30	467.75	467.85	18,657,497
2025-11-11	467.15	476.20	467.15	476.15	61,358,016
2025-11-10	464.50	464.90	459.90	464.15	18,579,501
2025-11-07	459.70	462.55	455.70	458.70	18,276,147
2025-11-06	459.45	460.45	453.55	458.70	22,055,435
2025-11-05	451.10	462.45	447.45	461.30	49,132,719
2025-11-04	449.70	456.85	441.30	453.15	53,946,630
2025-11-03	449.00	451.30	443.00	447.40	23,156,185
2025-10-31	443.85	446.20	439.40	442.30	22,342,605
2025-10-30	443.00	448.20	439.15	447.85	33,504,842
2025-10-29	433.85	442.10	433.50	441.55	23,177,141
2025-10-28	432.50	437.15	430.95	433.70	21,587,172
2025-10-27	435.65	436.15	431.30	436.00	17,199,872
2025-10-24	435.90	437.95	433.75	434.95	45,731,492
2025-10-23	434.45	438.30	430.80	436.95	34,977,271
2025-10-22	417.95	422.55	417.75	421.40	51,537,096
2025-10-21	412.60	415.20	411.35	413.80	34,306,279
2025-10-20	410.15	416.85	408.90	410.45	27,934,658
2025-10-17	404.05	411.70	399.40	411.05	29,558,609
2025-10-16	417.15	419.75	413.05	413.05	20,593,719
2025-10-15	416.15	419.65	413.90	415.90	27,197,581
2025-10-14	415.70	418.15	410.50	416.35	37,489,845
2025-10-13	423.95	425.60	421.00	422.00	23,005,270
2025-10-10	430.00	432.30	420.00	420.50	21,813,487
2025-10-09	432.80	437.30	430.75	432.60	16,296,286
2025-10-08	435.00	436.25	430.30	432.25	24,006,034
2025-10-07	434.45	436.85	428.85	431.60	27,006,223
2025-10-06	427.75	434.40	427.00	432.80	25,324,793
2025-10-03	420.75	427.05	420.75	423.75	19,665,198
2025-10-02	426.50	428.75	422.50	422.50	21,740,647
2025-10-01	426.20	431.20	426.20	427.75	33,341,026
2025-09-30	430.10	432.50	423.70	425.75	30,086,951
2025-09-29	437.20	443.45	432.60	434.60	21,448,144
2025-09-26	440.15	446.15	439.40	445.50	21,755,657
2025-09-25	436.65	440.65	435.85	440.15	15,980,396
2025-09-24	431.00	439.25	427.75	438.35	25,830,471
2025-09-23	425.80	434.60	424.40	431.80	24,819,467
2025-09-22	421.15	425.25	419.55	424.50	16,636,136
2025-09-19	426.85	427.50	420.55	420.55	56,982,783
2025-09-18	419.75	426.20	418.30	425.60	22,083,794
2025-09-17	421.80	422.00	416.40	419.05	17,357,673
2025-09-16	420.95	421.80	415.75	421.80	22,496,014
2025-09-15	421.10	423.40	416.70	419.05	104,009,049
2025-09-12	420.30	426.10	419.10	420.55	25,495,904
2025-09-11	427.15	430.60	422.65	424.95	15,129,360
2025-09-10	419.95	425.85	419.10	423.75	19,540,035
2025-09-09	418.20	426.50	417.60	422.90	18,518,924
2025-09-08	420.35	423.05	413.95	417.55	16,149,427
2025-09-05	424.10	426.80	414.15	415.65	23,604,487
2025-09-04	425.00	427.60	422.90	426.90	17,264,852
2025-09-03	438.10	439.85	426.50	427.35	28,432,953
2025-09-02	432.50	435.90	430.40	434.20	25,815,415
2025-09-01	432.75	433.70	430.50	431.05	10,708,246
2025-08-29	434.80	437.45	432.10	432.10	25,388,341
2025-08-28	429.75	431.00	426.20	429.10	20,809,904
2025-08-27	426.55	432.50	425.75	429.05	22,282,909
2025-08-26	429.20	429.90	423.05	424.35	36,802,498
2025-08-25	423.45	423.45	423.45	423.45	0
2025-08-22	421.50	427.25	420.50	423.45	17,462,142
2025-08-21	420.70	422.00	417.85	419.50	11,442,017
2025-08-20	418.05	421.20	414.15	418.90	25,268,081
2025-08-19	418.95	422.00	416.95	420.50	14,056,193
2025-08-18	421.70	421.85	415.55	419.45	35,447,023
2025-08-15	418.30	423.10	416.40	421.40	31,566,426
2025-08-14	414.50	415.65	409.50	414.05	34,585,536
2025-08-13	421.25	422.00	416.80	418.35	26,119,946
2025-08-12	422.95	425.55	419.95	424.05	24,963,489
2025-08-11	422.90	426.50	419.55	423.50	14,435,928
2025-08-08	423.75	425.85	420.70	423.20	45,053,664
2025-08-07	425.05	430.65	423.95	425.75	46,677,884
2025-08-06	420.00	433.65	418.40	430.35	42,525,211
2025-08-05	411.35	419.35	407.95	417.45	50,128,818
2025-08-04	403.05	407.55	401.05	406.05	72,568,063
2025-08-01	405.00	406.70	397.25	398.70	16,468,824
2025-07-31	403.55	408.20	401.80	404.75	22,490,705
2025-07-30	409.95	410.45	403.80	405.30	21,330,229
2025-07-29	407.35	409.90	404.30	405.65	21,340,132
2025-07-28	401.30	407.30	400.80	406.60	19,952,060
2025-07-25	397.80	400.50	393.35	397.80	50,998,116
2025-07-24	405.00	407.80	397.30	397.75	26,849,863
2025-07-23	404.35	408.35	403.75	404.55	28,918,653
2025-07-22	398.75	404.95	398.70	402.70	50,771,196
2025-07-21	400.55	403.40	397.65	400.95	75,774,159
2025-07-18	401.75	405.60	399.65	399.90	33,572,248
2025-07-17	396.80	398.35	394.15	397.25	18,614,232
2025-07-16	397.10	402.20	395.30	396.00	40,478,334
2025-07-15	396.40	399.80	395.75	397.80	60,584,678
2025-07-14	402.25	403.35	396.00	397.20	34,434,147
2025-07-11	392.45	403.00	390.55	402.05	45,903,140
2025-07-10	385.45	390.80	381.90	388.75	24,805,901
2025-07-09	385.00	388.95	384.50	384.50	31,343,065
2025-07-08	371.70	384.55	371.55	383.70	33,961,400
2025-07-07	377.75	379.00	370.90	371.75	21,734,399
2025-07-04	376.05	379.90	376.05	379.25	13,795,010
2025-07-03	383.75	383.75	378.15	378.75	22,328,726
2025-07-02	371.25	382.90	370.65	379.40	41,818,223
2025-07-01	364.30	369.10	363.00	368.25	23,387,845
2025-06-30	369.70	370.00	364.55	365.70	31,195,889
2025-06-27	368.80	371.65	367.45	370.40	25,880,718
2025-06-26	367.10	370.75	362.20	369.15	34,889,769
2025-06-25	366.40	371.40	362.25	364.40	53,715,046
2025-06-24	364.50	371.35	362.10	367.95	129,363,079
2025-06-23	391.00	392.35	386.00	386.40	27,069,342
2025-06-20	388.00	391.45	383.95	384.70	86,762,447
2025-06-19	390.20	393.45	389.75	392.95	20,509,197
2025-06-18	390.50	392.45	384.45	386.50	33,188,946
2025-06-17	384.55	391.35	383.00	389.05	28,622,085
2025-06-16	392.40	393.80	379.05	382.70	49,131,309
2025-06-13	390.25	395.20	383.85	386.35	55,380,752
2025-06-12	377.85	381.75	376.55	380.70	31,665,463
2025-06-11	372.35	377.00	370.35	373.60	80,965,313
2025-06-10	364.90	374.10	364.90	373.80	40,143,145
2025-06-09	360.85	363.70	359.15	362.20	57,327,150
2025-06-06	358.05	361.45	357.50	361.45	43,472,865
2025-06-05	356.05	361.40	355.55	357.90	31,740,680
2025-06-04	365.15	365.15	357.90	358.55	39,424,620
2025-06-03	363.00	365.65	358.45	365.40	43,805,919
2025-06-02	360.30	365.60	359.75	363.10	57,420,670
2025-05-30	360.00	361.80	357.15	359.75	70,813,810
2025-05-29	361.10	363.50	356.60	358.00	100,122,626
2025-05-28	360.05	362.10	357.25	358.25	20,798,064
2025-05-27	356.55	362.70	356.50	360.05	25,788,979
2025-05-26	361.07	361.07	361.07	361.07	864
2025-05-23	358.25	360.45	351.20	356.20	68,758,641
2025-05-22	358.05	361.50	353.45	356.80	33,565,127
2025-05-21	365.50	366.30	361.05	362.25	39,691,134
2025-05-20	365.65	367.40	362.95	365.70	42,704,418
2025-05-19	366.00	370.85	364.85	365.50	31,001,748
2025-05-16	371.70	374.05	367.40	372.80	63,197,595
2025-05-15	369.60	370.50	361.35	368.25	147,394,981
2025-05-14	384.75	385.45	378.90	381.00	19,977,102
2025-05-13	378.90	384.20	376.15	382.75	59,134,723
2025-05-12	374.10	386.35	374.10	380.60	53,153,897
2025-05-09	362.25	373.20	360.35	372.30	71,752,735
2025-05-08	353.80	356.40	349.95	355.50	46,422,330
2025-05-07	354.60	355.10	349.85	350.85	41,411,645
2025-05-06	359.05	362.50	351.10	355.15	68,512,052
2025-05-05	360.12	360.12	360.12	360.12	5,345
2025-05-02	354.05	358.05	344.60	350.30	77,008,247
2025-05-01	343.80	350.00	337.65	350.00	28,349,970
2025-04-30	348.70	352.60	344.60	350.30	63,164,443
2025-04-29	350.00	355.55	345.00	353.20	46,066,728
2025-04-28	366.00	367.70	361.90	362.00	23,409,447
2025-04-25	365.25	367.20	360.45	364.45	49,608,871
2025-04-24	361.30	365.35	360.00	362.20	43,689,046
2025-04-23	366.85	379.70	356.85	357.75	107,714,510
2025-04-22	356.95	360.20	355.65	358.95	61,000,604
2025-04-21	359.40	359.40	359.40	359.40	0
2025-04-18	359.40	359.40	359.40	359.40	0
2025-04-17	353.10	360.75	351.40	359.40	57,539,573
2025-04-16	340.40	355.85	339.50	354.25	42,448,245
2025-04-15	342.40	351.00	342.00	346.75	37,143,882
2025-04-14	339.95	350.25	338.15	341.20	60,721,402
2025-04-11	338.60	340.75	329.80	331.70	80,518,893
2025-04-10	365.50	369.25	341.60	341.60	46,710,100
2025-04-09	342.20	343.45	329.25	332.95	109,092,706
2025-04-08	358.80	364.60	352.30	354.25	52,378,554
2025-04-07	347.85	368.15	342.60	348.95	77,741,109
2025-04-04	400.05	400.25	365.15	370.70	69,133,989
2025-04-03	422.20	424.75	397.30	400.45	57,400,947
2025-04-02	433.15	438.55	432.55	433.10	34,313,287
2025-04-01	435.85	437.60	430.35	433.00	25,398,179
2025-03-31	434.25	438.40	431.95	436.10	43,782,792
2025-03-28	439.65	442.05	434.05	435.50	40,552,688
2025-03-27	442.70	446.60	441.15	446.00	55,299,467
2025-03-26	444.80	450.10	442.85	447.00	30,168,450
2025-03-25	441.55	449.50	439.85	441.90	82,147,526
2025-03-24	447.60	449.00	440.45	440.80	28,079,217
2025-03-21	447.00	450.00	443.65	450.00	129,839,840
2025-03-20	444.35	448.50	442.30	448.50	53,474,109
2025-03-19	435.65	442.35	435.65	442.35	39,489,340
2025-03-18	434.00	440.40	433.90	437.80	33,048,486
2025-03-17	429.25	433.20	427.90	431.85	42,878,621
2025-03-14	419.10	429.10	417.30	429.00	51,563,375
2025-03-13	413.50	420.50	412.70	417.85	30,380,732
2025-03-12	414.15	416.95	407.95	416.95	40,077,935
2025-03-11	419.35	422.15	410.40	411.70	39,595,349
2025-03-10	415.40	422.40	414.15	418.45	46,809,410
2025-03-07	411.00	415.85	409.95	413.45	43,665,177
2025-03-06	413.25	413.50	406.50	409.10	65,365,148
2025-03-05	413.05	416.05	405.65	408.20	44,751,238
2025-03-04	416.85	419.95	406.10	408.00	117,914,101
2025-03-03	437.90	441.10	432.75	432.75	101,741,352
2025-02-28	436.55	439.85	431.70	437.35	68,589,635
2025-02-27	430.25	438.85	429.15	437.85	70,039,041
2025-02-26	436.85	443.00	425.10	430.90	69,134,219
2025-02-25	444.80	448.15	436.90	436.90	59,016,871
2025-02-24	448.40	450.25	444.70	446.50	29,504,985
2025-02-21	450.40	451.60	445.80	447.50	86,698,709
2025-02-20	452.60	454.15	448.15	452.00	62,814,723
2025-02-19	467.00	469.65	461.60	463.30	31,834,138
2025-02-18	462.45	466.80	460.45	462.40	23,264,747
2025-02-17	465.70	465.90	462.50	462.75	11,119,724
2025-02-14	463.15	469.80	460.30	467.80	49,635,998
2025-02-13	465.00	469.00	460.95	463.90	43,958,733
2025-02-12	460.00	471.15	454.05	468.75	24,814,821
2025-02-11	468.70	469.85	456.00	462.25	50,335,294
2025-02-10	461.40	468.85	455.00	465.15	104,470,670
2025-02-07	429.10	435.40	428.45	433.25	79,059,058
2025-02-06	424.45	436.05	424.45	429.00	36,040,172
2025-02-05	422.50	426.70	421.50	423.95	50,277,445
2025-02-04	414.55	422.55	411.40	422.20	46,640,198
2025-02-03	417.00	427.00	410.25	420.00	47,210,166
2025-01-31	423.50	426.00	419.50	422.50	52,394,479
2025-01-30	417.30	423.00	415.30	421.50	28,815,533
2025-01-29	416.60	419.10	412.15	416.40	51,548,812
2025-01-28	420.95	423.35	416.25	418.35	36,882,376
2025-01-27	419.45	422.45	416.25	416.95	39,404,277
2025-01-24	424.05	425.75	418.70	419.85	46,315,163
2025-01-23	422.55	427.30	422.55	423.75	25,528,458
2025-01-22	424.45	429.30	423.50	426.25	27,890,742
2025-01-21	429.70	431.00	425.10	426.85	36,304,122
2025-01-20	432.65	435.25	428.95	429.70	41,151,270
2025-01-17	434.50	439.10	433.75	434.30	40,947,448
2025-01-16	428.15	432.85	426.90	428.80	35,059,988
2025-01-15	425.45	426.45	420.70	423.00	48,695,059
2025-01-14	419.20	424.55	416.70	420.25	104,426,804
2025-01-13	432.05	433.90	426.05	431.20	46,833,744
2025-01-10	422.85	434.70	421.80	425.10	40,094,974
2025-01-09	419.00	426.15	418.30	422.70	23,103,042
2025-01-08	424.85	426.15	416.95	420.40	37,978,493
2025-01-07	414.55	422.00	411.90	422.00	42,143,021
2025-01-06	409.50	415.70	406.80	414.05	30,142,554
2025-01-03	403.95	410.45	403.10	407.95	28,423,301
2025-01-02	395.00	404.05	394.65	403.15	26,178,748
2025-01-01	393.00	393.00	393.00	393.00	0
2024-12-31	386.80	393.00	386.80	393.00	8,892,985
2024-12-30	383.90	387.55	383.30	386.75	16,078,408
2024-12-27	382.90	387.10	381.85	385.45	15,837,867
2024-12-26	381.25	381.25	381.25	381.25	0
2024-12-25	381.25	381.25	381.25	381.25	0
2024-12-24	382.70	383.45	381.25	381.25	13,684,011
2024-12-23	379.05	381.00	377.60	380.70	15,893,469
2024-12-20	377.00	380.00	373.75	379.05	89,845,391
2024-12-19	380.70	382.75	378.50	379.05	53,166,495
2024-12-18	380.80	386.85	380.80	383.40	53,111,001
2024-12-17	379.35	382.85	378.00	380.10	44,071,967
2024-12-16	394.35	395.95	383.95	385.10	55,594,240
2024-12-13	398.60	398.60	392.65	395.95	54,185,582
2024-12-12	397.60	399.80	395.70	397.05	23,371,492
2024-12-11	393.20	396.45	392.00	394.05	32,162,074
2024-12-10	392.30	396.65	391.75	395.50	27,055,697
2024-12-09	378.90	397.45	378.90	393.85	41,254,735
2024-12-06	380.80	384.25	375.15	377.75	49,269,704
2024-12-05	382.70	384.10	378.25	379.20	23,461,876
2024-12-04	388.35	391.20	384.20	384.35	26,302,436
2024-12-03	383.05	390.60	382.20	387.60	38,341,383
2024-12-02	383.85	384.75	376.80	380.60	21,721,355
2024-11-29	383.75	385.80	382.75	384.65	20,089,295
2024-11-28	381.80	385.45	381.55	385.45	15,369,227
2024-11-27	383.60	385.35	381.70	384.15	45,565,796
2024-11-26	386.85	388.65	383.40	383.45	36,190,988
2024-11-25	392.45	396.85	387.85	387.85	55,877,795
2024-11-22	393.15	394.75	388.75	392.70	36,507,120
2024-11-21	383.85	390.05	383.00	388.60	31,242,848
2024-11-20	381.60	384.05	380.80	381.55	28,986,999
2024-11-19	387.25	389.50	380.80	382.80	29,989,988
2024-11-18	382.25	389.20	381.10	387.10	38,395,737
2024-11-15	377.35	386.00	377.35	382.70	31,313,066
2024-11-14	373.45	381.55	372.40	379.25	34,226,242
2024-11-13	367.75	370.15	365.20	370.05	43,775,593
2024-11-12	373.30	374.85	366.30	367.30	40,771,937
2024-11-11	374.75	377.25	372.40	373.00	22,709,258
2024-11-08	381.80	382.60	372.35	373.30	36,605,071
2024-11-07	385.25	388.00	381.40	381.50	76,438,419
2024-11-06	385.20	393.40	382.65	386.50	47,116,129
2024-11-05	380.80	386.25	380.80	385.10	25,926,321
2024-11-04	380.25	385.40	380.05	382.00	27,541,755
2024-11-01	378.45	386.05	378.20	378.20	74,741,833
2024-10-31	373.15	378.35	372.05	376.65	44,848,399
2024-10-30	375.95	380.50	371.10	374.05	106,192,555
2024-10-29	395.00	397.70	377.65	379.25	62,007,175
2024-10-28	398.70	399.50	392.75	399.10	35,303,317
2024-10-25	401.95	406.90	401.50	404.90	24,027,584
2024-10-24	404.45	410.75	401.80	401.80	72,752,310
2024-10-23	404.95	407.45	402.30	402.70	24,362,018
2024-10-22	404.20	407.85	402.40	406.45	27,636,745
2024-10-21	401.35	408.15	401.35	404.85	27,816,468
2024-10-18	401.55	406.20	397.65	399.60	30,967,800
2024-10-17	395.65	401.70	395.35	400.00	33,732,948
2024-10-16	393.50	398.80	393.50	395.45	84,888,676
2024-10-15	392.30	395.90	388.00	392.50	58,233,164
2024-10-14	405.85	410.05	405.15	408.40	29,113,086
2024-10-11	408.00	412.05	404.10	409.45	29,863,938
2024-10-10	407.00	413.55	406.30	410.85	25,971,972
2024-10-09	402.30	407.80	402.30	406.40	25,395,915
2024-10-08	418.85	419.00	405.90	406.45	41,006,394
2024-10-07	419.70	424.70	417.10	422.10	30,853,348
2024-10-04	412.40	418.15	411.55	416.85	32,703,666
2024-10-03	410.00	411.15	405.25	409.00	63,566,495
2024-10-02	406.50	413.50	406.05	406.60	49,730,036
2024-10-01	391.00	402.75	387.45	401.00	47,004,632
2024-09-30	393.00	394.65	388.90	391.70	35,749,583
2024-09-27	385.20	390.55	384.45	388.15	94,870,206
2024-09-26	383.00	387.00	379.75	383.85	116,230,224
2024-09-25	407.60	409.80	398.90	400.25	71,570,246
2024-09-24	412.80	416.05	410.15	410.15	75,925,634
2024-09-23	411.95	413.85	408.85	411.75	20,030,770
2024-09-20	411.55	413.90	406.75	409.55	92,289,915
2024-09-19	414.95	420.20	414.65	417.45	37,958,504
2024-09-18	411.00	412.45	409.40	410.35	46,563,963
2024-09-17	408.70	411.73	407.05	410.45	29,083,992
2024-09-16	402.60	410.00	402.10	406.15	25,543,085
2024-09-13	403.00	406.40	402.40	404.20	24,362,265
2024-09-12	404.35	406.95	398.90	403.00	31,902,919
2024-09-11	399.35	403.65	397.55	398.25	36,820,862
2024-09-10	404.85	407.70	395.75	397.45	37,034,340
2024-09-09	407.05	409.00	404.90	406.65	33,085,185
2024-09-06	409.25	410.55	404.95	405.70	31,826,857
2024-09-05	411.55	415.25	410.60	411.70	46,139,977
2024-09-04	413.50	419.10	411.10	413.85	36,693,400
2024-09-03	429.15	430.05	415.75	416.35	43,111,363
2024-09-02	429.05	431.35	427.90	430.25	12,103,252
2024-08-30	435.90	438.05	427.65	429.40	53,814,458
2024-08-29	429.80	436.25	428.35	434.75	26,449,123
2024-08-28	431.85	433.50	427.95	431.55	16,085,672
2024-08-27	433.30	437.60	432.10	432.15	30,872,216
2024-08-26	429.30	429.30	429.30	429.30	0
2024-08-23	428.75	430.80	427.90	429.30	33,227,383
2024-08-22	426.90	429.85	424.55	426.20	41,043,210
2024-08-21	428.95	431.95	427.60	430.40	24,742,231
2024-08-20	436.00	437.25	429.40	429.85	32,364,430
2024-08-19	439.35	443.80	437.10	442.05	20,317,856
2024-08-16	442.00	444.40	437.60	441.25	22,988,534
2024-08-15	438.90	445.10	438.90	443.45	24,186,779
2024-08-14	440.30	441.40	436.45	437.00	17,216,165
2024-08-13	440.95	441.20	435.55	437.00	36,515,088
2024-08-12	436.00	441.30	435.05	439.60	16,890,992
2024-08-09	432.45	434.85	430.70	433.75	34,523,371
2024-08-08	430.20	433.20	427.95	431.25	20,697,616
2024-08-07	430.35	437.80	428.75	437.25	53,311,342
2024-08-06	434.40	435.55	426.10	430.70	64,259,943
2024-08-05	433.45	435.85	427.15	431.00	80,555,246
2024-08-02	450.40	456.10	444.35	444.80	38,461,900
2024-08-01	459.00	464.35	452.05	453.90	20,946,566
2024-07-31	458.95	463.40	455.75	458.85	55,452,789
2024-07-30	467.95	467.95	450.60	451.65	28,709,714
2024-07-29	462.05	464.90	453.00	453.00	30,170,430
2024-07-26	457.35	460.00	453.95	454.50	19,286,793
2024-07-25	448.75	453.95	444.85	453.50	18,153,134
2024-07-24	450.05	455.55	448.55	453.05	24,766,606
2024-07-23	456.15	457.45	450.20	450.65	64,027,477
2024-07-22	458.00	459.30	454.70	457.80	32,925,423
2024-07-19	457.80	460.00	454.65	457.30	23,647,197
2024-07-18	458.00	462.30	456.95	459.00	24,357,622
2024-07-17	446.80	454.45	445.90	452.70	25,668,950
2024-07-16	448.30	450.70	443.05	446.60	23,747,910
2024-07-15	447.45	450.80	446.15	449.40	22,977,660
2024-07-12	455.00	460.10	451.65	453.50	24,153,223
2024-07-11	452.80	455.20	448.30	451.80	27,229,962
2024-07-10	451.50	457.70	451.50	454.65	59,102,811
2024-07-09	460.00	463.65	451.25	454.25	94,513,907
2024-07-08	479.70	479.85	474.65	474.65	33,326,854
2024-07-05	489.40	491.45	482.00	482.20	68,684,673
2024-07-04	483.50	490.30	482.65	490.30	20,859,938
2024-07-03	485.00	487.50	481.75	482.65	40,487,337
2024-07-02	482.85	490.20	481.70	484.70	28,157,048
2024-07-01	479.30	481.95	476.35	478.50	20,832,775
2024-06-28	476.30	479.50	474.30	475.20	34,507,712
2024-06-27	472.00	477.10	471.30	472.80	20,914,393
2024-06-26	474.55	478.50	470.55	470.55	26,737,380
2024-06-25	475.70	480.40	472.95	473.90	34,749,055
2024-06-24	466.60	475.10	465.85	474.15	41,705,055
2024-06-21	468.40	473.15	467.30	471.00	86,474,203
2024-06-20	466.55	472.85	466.05	470.50	49,564,811
2024-06-19	466.00	469.15	465.65	466.35	22,876,472
2024-06-18	461.95	468.00	461.55	466.85	32,364,040
2024-06-17	459.95	462.15	457.50	460.65	21,606,705
2024-06-14	460.30	463.35	458.30	460.00	24,629,861
2024-06-13	464.40	465.45	457.80	460.00	34,613,289
2024-06-12	470.55	474.50	463.65	464.90	24,702,815
2024-06-11	471.00	472.65	465.90	468.35	36,666,734
2024-06-10	463.60	471.20	462.60	470.85	31,405,587
2024-06-07	463.35	467.20	460.40	462.70	28,555,863
2024-06-06	462.95	463.80	460.70	463.15	24,191,172
2024-06-05	463.90	465.65	460.40	460.40	37,366,591
2024-06-04	472.30	472.80	460.90	462.90	59,373,138
2024-06-03	491.60	494.35	480.45	481.20	51,535,590
2024-05-31	485.25	488.80	485.20	488.15	49,747,267
2024-05-30	485.00	487.25	483.05	485.25	59,508,216
2024-05-29	489.20	495.40	487.50	489.10	33,714,640
2024-05-28	488.25	489.05	483.60	487.00	96,466,154
2024-05-27	483.00	483.00	483.00	483.00	0
2024-05-24	479.30	483.25	477.30	483.00	30,736,719
2024-05-23	479.85	486.50	479.05	482.55	35,339,312
2024-05-22	481.75	485.05	478.80	481.70	48,069,004
2024-05-21	488.80	491.55	486.00	490.80	74,516,126
2024-05-20	492.20	497.10	491.15	491.25	74,139,244
2024-05-17	491.00	493.10	490.30	491.30	66,722,602
2024-05-16	491.70	492.90	485.55	489.30	31,636,852
2024-05-15	504.00	506.20	492.65	496.95	28,251,534
2024-05-14	507.60	510.70	501.40	502.30	65,512,885
2024-05-13	505.20	507.00	503.50	505.00	25,990,567
2024-05-10	506.10	511.70	505.30	506.20	45,038,850
2024-05-09	502.10	508.20	502.10	504.10	88,509,880
2024-05-08	498.00	500.50	490.65	500.50	101,764,861
2024-05-07	506.40	515.30	499.60	503.70	57,492,358
2024-05-06	510.40	510.40	510.40	510.40	0
2024-05-03	516.30	516.60	506.10	510.40	26,147,357
2024-05-02	508.50	517.60	503.60	515.80	31,291,267
2024-05-01	520.00	521.80	508.50	509.40	20,706,451
2024-04-30	526.00	529.30	520.40	520.40	28,971,121
2024-04-29	524.80	527.80	523.10	523.30	22,279,584
2024-04-26	529.30	530.70	522.30	524.80	26,337,357
2024-04-25	523.30	529.60	520.00	526.30	65,562,909
2024-04-24	529.20	531.40	525.30	525.60	59,957,151
2024-04-23	524.20	530.60	521.00	523.10	56,992,863
2024-04-22	516.10	523.70	514.90	522.50	37,822,832
2024-04-19	510.80	516.00	504.60	514.90	50,577,503
2024-04-18	511.80	515.10	508.20	512.40	38,650,823
2024-04-17	513.30	520.00	512.00	516.80	41,516,109
2024-04-16	521.70	523.00	511.90	515.60	40,501,232
2024-04-15	528.50	533.80	522.50	527.30	45,838,633
2024-04-12	530.00	540.90	528.10	539.10	57,022,016
2024-04-11	523.00	531.50	518.40	520.00	36,072,190
2024-04-10	519.70	523.50	516.10	520.10	34,306,924
2024-04-09	514.00	520.30	513.60	516.60	57,845,059
2024-04-08	505.30	513.80	503.90	509.90	59,383,778
2024-04-05	509.00	511.00	504.90	506.10	66,027,677
2024-04-04	512.00	512.00	505.40	508.90	46,517,456
2024-04-03	510.70	511.90	505.30	511.60	66,997,051
2024-04-02	504.10	511.70	502.80	508.60	87,643,925
2024-04-01	495.70	495.70	495.70	495.70	0
2024-03-29	495.70	495.70	495.70	495.70	0
2024-03-28	495.45	498.75	493.30	495.70	36,119,569
2024-03-27	495.65	496.30	489.40	492.80	36,217,015
2024-03-26	505.20	505.30	497.90	499.80	76,470,379
2024-03-25	500.30	507.50	500.30	505.90	33,098,191
2024-03-22	496.55	503.20	495.80	498.85	30,594,562
2024-03-21	497.40	499.50	494.95	496.65	51,406,010
2024-03-20	496.15	497.40	491.60	493.65	38,050,279
2024-03-19	495.00	498.95	492.60	498.30	41,509,359
2024-03-18	493.35	496.45	491.15	493.30	25,477,459
2024-03-15	491.65	494.95	490.40	491.00	90,758,927
2024-03-14	485.00	490.05	483.90	490.00	35,567,064
2024-03-13	478.90	486.80	476.80	485.00	42,579,306
2024-03-12	474.00	480.35	474.00	477.45	31,189,802
2024-03-11	470.25	473.15	467.60	471.70	35,867,474
2024-03-08	476.90	480.30	471.95	472.10	28,930,868
2024-03-07	478.00	478.85	474.45	476.05	45,701,932
2024-03-06	470.90	480.30	470.55	478.90	60,267,194
2024-03-05	468.55	471.40	466.80	470.90	38,759,348
2024-03-04	475.00	479.55	469.35	469.75	28,925,559
2024-03-01	465.50	471.80	463.80	471.65	28,020,541
2024-02-29	461.00	463.95	459.00	460.70	82,613,068
2024-02-28	465.45	466.45	461.65	462.30	44,063,418
2024-02-27	464.75	469.30	464.65	466.25	26,874,006
2024-02-26	462.15	467.75	461.60	466.30	51,036,052
2024-02-23	467.70	470.35	460.65	466.10	38,609,191
2024-02-22	470.95	473.50	465.40	468.20	28,685,532
2024-02-21	466.45	471.20	464.70	470.40	21,159,822
2024-02-20	475.25	475.80	465.85	466.55	74,569,088
2024-02-19	469.55	476.70	468.90	474.80	42,918,874
2024-02-16	472.05	475.90	469.05	472.00	68,993,770
2024-02-15	468.95	471.10	461.70	468.75	47,955,769
2024-02-14	480.75	484.25	474.80	476.50	83,052,765
2024-02-13	480.05	486.95	477.75	479.75	64,523,597
2024-02-12	476.20	482.85	474.70	479.45	34,477,486
2024-02-09	477.25	485.00	477.15	478.45	36,800,628
2024-02-08	474.60	480.65	468.35	476.25	56,004,072
2024-02-07	478.45	483.30	474.30	474.60	38,147,004
2024-02-06	475.05	485.55	474.55	478.95	82,161,828
2024-02-05	457.00	459.45	451.00	454.15	80,115,417
2024-02-02	462.20	462.20	454.80	458.70	49,931,873
2024-02-01	466.00	470.20	463.90	465.65	61,323,327
2024-01-31	471.25	471.90	462.45	462.45	47,790,614
2024-01-30	466.00	470.70	465.35	468.70	37,939,658
2024-01-29	469.95	471.65	464.80	465.80	41,910,402
2024-01-26	461.00	465.00	461.00	461.70	62,851,032
2024-01-25	454.05	460.60	454.05	455.65	35,276,930
2024-01-24	450.30	453.20	447.95	452.95	32,364,124
2024-01-23	451.00	453.40	448.25	451.20	73,316,459
2024-01-22	444.90	448.35	441.10	446.05	49,223,189
2024-01-19	447.60	449.65	445.60	445.80	37,796,550
2024-01-18	446.85	448.70	442.90	444.25	41,131,424
2024-01-17	449.00	450.45	442.20	448.50	31,447,603
2024-01-16	450.80	458.65	448.20	452.30	59,227,670
2024-01-15	457.65	458.40	451.30	453.00	18,140,043
2024-01-12	457.75	461.85	454.15	454.15	52,002,783
2024-01-11	457.00	459.95	453.60	454.20	58,743,965
2024-01-10	457.80	462.30	455.00	456.45	37,859,926
2024-01-09	465.10	468.90	459.35	459.35	34,829,760
2024-01-08	468.85	471.55	459.30	461.45	55,325,367
2024-01-05	469.20	477.00	467.30	473.85	24,320,617
2024-01-04	478.00	481.35	473.45	473.45	42,735,305
2024-01-03	470.25	473.20	465.05	471.95	45,613,707
2024-01-02	468.80	472.70	468.45	471.00	30,285,135
2024-01-01	466.15	466.15	466.15	466.15	0
2023-12-29	464.80	466.15	460.45	466.15	7,867,247
2023-12-28	466.15	468.35	464.05	465.20	20,416,740
2023-12-27	468.90	471.10	466.20	467.20	28,098,098
2023-12-26	467.20	467.20	467.20	467.20	0
2023-12-25	467.20	467.20	467.20	467.20	0
2023-12-22	467.70	469.80	466.25	467.20	13,037,998
2023-12-21	466.50	468.40	461.00	466.25	33,562,900
2023-12-20	469.20	474.80	464.25	467.00	42,991,247
2023-12-19	462.20	463.65	459.75	463.65	53,597,763
2023-12-18	458.15	468.70	458.15	465.20	33,097,882
2023-12-15	470.10	471.95	456.80	457.85	96,522,295
2023-12-14	462.00	471.05	461.05	465.90	52,321,366
2023-12-13	459.00	461.25	456.65	459.85	69,402,788
2023-12-12	467.10	470.60	460.70	460.95	38,314,022
2023-12-11	469.20	471.50	463.60	467.25	35,796,311
2023-12-08	463.00	470.75	462.15	468.25	24,167,139
2023-12-07	464.15	466.05	459.70	460.25	55,747,460
2023-12-06	469.75	475.05	465.95	465.95	41,030,264
2023-12-05	467.60	474.95	467.60	471.90	24,907,262
2023-12-04	467.90	474.00	465.70	471.95	32,171,739
2023-12-01	479.05	483.30	475.30	478.40	27,229,687
2023-11-30	476.15	489.70	473.00	479.10	108,152,829
2023-11-29	471.10	477.00	469.60	471.95	25,614,324
2023-11-28	473.45	478.40	472.80	475.00	31,684,884
2023-11-27	472.55	479.40	471.00	475.05	26,851,728
2023-11-24	472.05	478.35	470.05	476.50	28,715,758
2023-11-23	470.10	475.30	469.80	473.50	30,356,143
2023-11-22	477.50	478.40	460.55	466.15	47,631,482
2023-11-21	476.50	478.50	472.65	476.55	28,546,165
2023-11-20	477.00	482.90	476.25	480.45	25,351,359
2023-11-17	470.85	479.30	470.00	477.70	31,395,891
2023-11-16	480.00	481.30	466.95	468.40	53,854,519
2023-11-15	482.20	483.65	477.35	482.10	35,501,357
2023-11-14	485.55	486.85	477.25	480.95	35,677,632
2023-11-13	478.00	486.25	475.40	484.70	88,201,982
2023-11-10	475.80	480.80	474.70	477.85	52,310,863
2023-11-09	470.35	476.75	467.95	475.35	57,804,821
2023-11-08	479.50	482.35	477.15	477.15	41,605,046
2023-11-07	486.45	487.25	480.10	481.05	45,496,014
2023-11-06	487.05	493.35	486.85	491.50	22,437,483
2023-11-03	503.10	505.10	483.65	489.85	42,348,866
2023-11-02	496.80	501.50	489.05	498.60	44,426,294
2023-11-01	495.00	503.00	488.45	494.40	68,276,611
2023-10-31	505.10	509.70	494.55	502.60	76,853,823
2023-10-30	529.00	532.90	522.40	530.50	12,566,652
2023-10-27	538.90	546.60	527.80	530.50	41,693,277
2023-10-26	535.40	539.40	528.20	533.80	38,413,394
2023-10-25	531.90	539.10	531.20	534.70	29,861,648
2023-10-24	528.50	539.90	527.70	534.40	28,969,628
2023-10-23	540.00	545.50	528.80	532.20	50,572,075
2023-10-20	554.20	559.40	544.20	545.40	38,444,153
2023-10-19	558.80	560.40	547.00	552.90	37,394,978
2023-10-18	558.60	562.20	554.70	558.00	41,580,063
2023-10-17	549.00	558.20	548.60	555.00	29,267,905
2023-10-16	549.60	553.90	545.00	549.00	27,536,643
2023-10-13	541.30	550.50	541.30	547.70	57,809,293
2023-10-12	529.00	538.80	526.90	536.10	44,740,481
2023-10-11	527.70	535.80	519.40	520.30	34,467,452
2023-10-10	522.20	525.80	513.30	525.10	29,228,843
2023-10-09	516.50	523.90	514.00	520.30	41,564,270
2023-10-06	500.20	509.50	499.35	505.60	31,182,695
2023-10-05	497.10	501.30	489.55	499.05	29,909,519
2023-10-04	515.80	518.20	495.45	499.45	65,919,064
2023-10-03	518.80	522.40	514.40	515.80	28,337,924
2023-10-02	531.70	533.10	518.30	519.10	36,092,196
2023-09-29	538.00	540.20	531.30	531.40	35,035,156
2023-09-28	542.60	549.60	537.20	541.10	32,567,236
2023-09-27	532.10	538.70	530.60	538.50	32,126,982
2023-09-26	525.40	533.30	521.20	530.90	37,340,920
2023-09-25	525.90	529.40	522.00	527.30	73,361,286
2023-09-22	517.00	529.10	515.60	525.70	54,784,566
2023-09-21	519.40	529.10	514.70	520.40	37,642,381
2023-09-20	521.20	524.80	514.00	523.40	50,510,875
2023-09-19	522.70	526.40	520.50	524.80	31,257,720
2023-09-18	525.30	527.30	518.10	519.20	40,471,459
2023-09-15	527.30	528.90	520.70	523.20	116,246,007
2023-09-14	512.10	526.10	510.00	524.10	42,106,801
2023-09-13	515.00	525.90	506.90	508.20	63,569,498
2023-09-12	516.50	523.30	513.00	522.80	39,010,782
2023-09-11	518.60	521.70	515.30	517.30	27,041,992
2023-09-08	513.40	518.00	512.60	517.30	56,410,516
2023-09-07	514.00	518.90	513.10	514.80	24,270,365
2023-09-06	509.80	518.60	507.90	515.90	31,595,963
2023-09-05	498.75	514.30	497.20	511.50	39,219,538
2023-09-04	505.00	506.70	501.70	501.70	33,755,570
2023-09-01	494.25	502.60	493.35	500.80	51,611,722
2023-08-31	490.90	492.40	487.50	487.50	67,471,790
2023-08-30	489.55	491.80	487.50	489.20	24,266,491
2023-08-29	480.25	488.85	480.25	485.70	51,693,699
2023-08-28	475.60	475.60	475.60	475.60	0
2023-08-25	476.55	479.90	474.10	475.60	17,348,742
2023-08-24	471.05	475.25	469.65	473.60	45,286,734
2023-08-23	475.95	478.30	467.30	471.15	25,396,048
2023-08-22	477.55	480.45	474.80	477.90	14,469,179
2023-08-21	475.10	484.30	475.00	478.30	24,233,850
2023-08-18	472.00	475.10	466.80	473.45	24,016,044
2023-08-17	470.85	475.85	470.30	474.50	17,486,282
2023-08-16	471.45	474.50	468.90	472.95	32,815,323
2023-08-15	483.20	483.85	472.20	473.95	20,487,184
2023-08-14	484.25	485.15	478.60	481.75	19,971,293
2023-08-11	485.80	487.30	480.70	486.40	41,376,001
2023-08-10	488.60	493.75	488.35	490.90	24,406,382
2023-08-09	485.00	494.55	485.00	492.65	26,026,444
2023-08-08	480.15	482.50	472.00	480.00	30,528,152
2023-08-07	485.65	486.70	481.10	483.10	17,649,472
2023-08-04	481.75	487.00	478.15	486.45	25,148,847
2023-08-03	471.45	477.85	465.10	477.85	40,240,562
2023-08-02	480.55	484.05	471.90	473.60	31,237,401
2023-08-01	481.05	494.95	480.35	481.75	41,592,930
2023-07-31	480.00	484.25	474.40	483.00	27,479,988
2023-07-28	476.45	479.55	472.05	475.40	28,998,174
2023-07-27	478.60	481.90	475.50	479.70	41,617,907
2023-07-26	482.80	482.80	475.00	478.60	23,861,264
2023-07-25	485.40	485.40	479.30	481.00	21,473,167
2023-07-24	475.00	484.35	471.95	483.70	26,569,722
2023-07-21	476.40	477.85	473.00	475.80	20,832,920
2023-07-20	470.00	477.55	468.90	472.25	41,939,321
2023-07-19	459.60	472.30	459.10	469.55	86,547,338
2023-07-18	449.30	459.60	449.25	458.55	34,337,905
2023-07-17	450.05	462.50	449.10	452.40	37,685,707
2023-07-14	463.40	467.05	453.80	456.45	53,684,033
2023-07-13	466.00	473.45	465.50	465.65	58,290,544
2023-07-12	461.70	473.85	461.05	466.75	67,993,551
2023-07-11	456.10	461.00	453.60	460.25	26,070,739
2023-07-10	454.55	460.45	454.15	454.55	21,957,319
2023-07-07	451.55	456.50	447.90	453.55	29,769,587
2023-07-06	458.30	459.85	449.40	449.95	29,446,205
2023-07-05	468.50	468.90	458.85	459.80	34,389,943
2023-07-04	470.20	472.80	467.95	470.25	34,711,785
2023-07-03	462.65	474.45	462.65	470.80	58,834,253
2023-06-30	458.80	463.40	457.25	458.35	38,589,881
2023-06-29	456.55	459.35	453.65	454.80	28,849,320
2023-06-28	452.70	456.30	450.15	455.20	34,606,910
2023-06-27	464.25	465.45	449.75	452.70	55,031,786
2023-06-26	458.60	461.55	447.50	459.00	32,437,820
2023-06-23	458.90	459.75	452.45	454.65	24,377,431
2023-06-22	461.80	462.60	456.65	460.00	26,326,277
2023-06-21	454.40	465.05	454.35	464.00	32,775,262
2023-06-20	460.15	462.80	453.95	453.95	43,919,699
2023-06-19	456.60	463.50	456.35	461.40	21,983,003
2023-06-16	460.30	463.65	456.70	459.60	148,232,200
2023-06-15	461.20	462.15	453.75	459.70	132,611,768
2023-06-14	462.80	471.70	460.85	461.15	47,245,478
2023-06-13	464.70	470.95	462.30	464.85	31,447,531
2023-06-12	469.05	469.05	459.75	462.60	41,930,532
2023-06-09	472.40	472.95	467.05	468.90	22,650,170
2023-06-08	479.80	481.20	472.10	472.65	27,619,986
2023-06-07	471.50	475.55	467.05	473.75	32,380,302
2023-06-06	471.85	473.00	463.60	471.25	55,887,423
2023-06-05	479.15	483.70	472.95	472.95	67,794,105
2023-06-02	464.00	476.15	464.00	474.35	37,407,399
2023-06-01	456.35	463.45	454.60	461.50	51,699,337
2023-05-31	466.20	467.35	447.20	453.30	143,080,035
2023-05-30	477.30	477.35	464.85	466.60	41,561,915
2023-05-29	476.90	476.90	476.90	476.90	0
2023-05-26	478.00	479.70	472.75	476.90	34,146,117
2023-05-25	486.65	487.40	473.15	474.95	40,900,720
2023-05-24	487.30	489.00	480.40	486.50	41,142,514
2023-05-23	481.70	489.85	479.25	488.30	28,870,504
2023-05-22	481.00	482.00	477.85	481.65	33,987,465
2023-05-19	483.50	488.00	481.40	481.40	31,850,440
2023-05-18	483.55	488.40	480.55	480.55	35,139,573
2023-05-17	475.00	482.20	475.00	478.35	27,699,757
2023-05-16	479.45	484.50	475.70	475.95	31,114,700
2023-05-15	480.95	484.60	477.00	481.70	18,427,484
2023-05-12	475.40	486.15	475.40	483.00	26,933,747
2023-05-11	482.40	487.40	472.30	477.70	104,416,668
2023-05-10	490.50	491.60	482.70	487.10	30,772,251
2023-05-09	489.25	491.45	484.65	488.55	104,448,680
2023-05-08	492.30	492.30	492.30	492.30	0
2023-05-05	480.00	494.75	480.00	492.30	45,939,017
2023-05-04	489.35	494.55	473.55	476.50	59,399,209
2023-05-03	490.80	492.90	479.55	487.10	63,037,176
2023-05-02	517.00	520.00	485.75	488.35	97,041,135
2023-05-01	534.40	534.40	534.40	534.40	0
2023-04-28	525.90	535.40	517.10	534.40	102,346,412
2023-04-27	527.00	530.30	521.00	523.60	29,337,569
2023-04-26	529.60	535.50	527.30	533.10	37,826,548
2023-04-25	535.50	540.60	526.50	529.30	54,937,918
2023-04-24	523.90	535.50	521.20	533.90	48,007,014
2023-04-21	533.20	533.20	527.00	530.00	52,358,923
2023-04-20	533.60	533.60	528.00	530.70	38,072,370
2023-04-19	542.10	543.40	530.80	535.40	42,764,821
2023-04-18	544.50	546.40	538.30	544.50	33,195,069
2023-04-17	545.00	551.00	543.50	543.80	42,722,628
2023-04-14	538.80	543.30	534.40	541.00	29,093,244
2023-04-13	536.50	539.50	534.20	538.70	36,524,669
2023-04-12	537.80	543.70	535.80	539.60	31,617,109
2023-04-11	536.40	540.40	532.30	537.00	52,431,322
2023-04-10	531.90	531.90	531.90	531.90	0
2023-04-07	531.90	531.90	531.90	531.90	0
2023-04-06	533.20	537.70	531.20	531.90	41,038,416
2023-04-05	527.60	536.60	527.20	533.70	56,823,920
2023-04-04	536.80	536.90	526.80	527.20	90,109,213
2023-04-03	530.00	540.30	530.00	532.70	63,834,078
2023-03-31	510.90	514.80	508.00	510.80	50,242,348
2023-03-30	509.30	518.10	506.80	513.20	48,557,238
2023-03-29	510.40	513.10	507.20	510.50	28,038,696
2023-03-28	508.60	510.50	503.10	507.80	43,545,923
2023-03-27	497.25	500.20	485.20	496.40	46,212,699
2023-03-24	495.95	495.95	473.70	486.30	47,768,972
2023-03-23	504.70	505.30	496.75	498.70	42,895,224
2023-03-22	500.00	507.90	497.40	504.40	81,495,772
2023-03-21	492.00	508.40	489.90	503.40	49,603,667
2023-03-20	471.85	492.50	467.10	487.00	59,546,183
2023-03-17	489.35	504.20	476.75	479.95	243,456,834
2023-03-16	500.00	500.20	470.80	482.45	91,002,374
2023-03-15	527.00	527.00	485.95	486.80	80,810,056
2023-03-14	522.00	533.50	512.80	530.80	58,061,052
2023-03-13	544.30	544.50	514.90	522.50	66,918,338
2023-03-10	546.80	550.80	542.60	549.20	49,786,375
2023-03-09	558.40	560.30	552.40	557.00	51,064,002
2023-03-08	558.40	564.10	557.50	558.40	81,521,471
2023-03-07	560.50	561.90	555.10	558.50	33,730,067
2023-03-06	550.80	560.00	550.80	559.40	39,342,461
2023-03-03	561.00	561.70	542.80	555.30	35,635,759
2023-03-02	552.00	563.70	551.60	561.20	77,873,626
2023-03-01	553.70	559.40	550.10	550.30	99,705,388
2023-02-28	557.90	561.80	550.50	550.50	132,842,670
2023-02-27	554.00	560.30	553.50	558.20	48,123,427
2023-02-24	551.30	555.80	547.70	550.20	48,017,298
2023-02-23	536.70	551.30	534.80	547.00	62,880,943
2023-02-22	547.00	547.40	536.60	539.40	68,192,865
2023-02-21	556.60	560.20	549.70	550.30	58,924,950
2023-02-20	558.00	562.20	556.00	558.20	24,140,402
2023-02-17	564.00	564.20	556.30	559.90	59,214,766
2023-02-16	560.20	567.70	551.30	567.60	47,258,959
2023-02-15	561.80	565.10	557.40	559.70	79,286,757
2023-02-14	558.00	565.20	555.90	560.10	81,009,765
2023-02-13	559.90	560.30	551.80	557.40	76,343,968
2023-02-10	547.50	570.50	541.60	560.00	113,669,378
2023-02-09	532.90	545.70	532.10	545.70	97,963,706
2023-02-08	528.00	533.70	523.90	533.20	83,263,353
2023-02-07	494.15	516.40	488.00	516.40	112,172,297
2023-02-06	488.50	488.50	475.55	478.35	39,606,347
2023-02-03	477.85	492.35	477.50	486.05	35,546,861
2023-02-02	491.50	492.55	478.50	478.80	54,054,167
2023-02-01	491.05	496.65	486.85	492.45	44,890,194
2023-01-31	489.55	490.10	482.20	488.85	28,682,083
2023-01-30	487.75	496.25	486.30	492.05	34,265,940
2023-01-27	487.60	496.60	486.85	489.30	39,339,507
2023-01-26	476.10	484.65	475.30	484.20	39,708,306
2023-01-25	475.30	478.00	468.60	474.70	33,017,204
2023-01-24	483.45	483.45	472.80	475.25	51,300,742
2023-01-23	475.55	482.45	475.20	480.80	24,811,080
2023-01-20	479.85	482.75	475.00	475.85	40,442,895
2023-01-19	478.50	480.75	471.65	474.70	33,902,730
2023-01-18	480.00	489.45	479.65	486.20	38,641,958
2023-01-17	480.10	487.55	478.00	484.65	34,124,817
2023-01-16	485.50	487.85	480.00	481.00	21,937,971
2023-01-13	483.00	486.50	482.55	484.35	32,218,270
2023-01-12	481.35	486.65	479.15	485.00	28,669,207
2023-01-11	476.90	481.10	474.30	478.55	27,187,599
2023-01-10	475.55	482.15	474.05	475.10	41,713,128
2023-01-09	478.00	485.40	477.60	479.30	30,999,833
2023-01-06	474.25	480.15	474.25	477.05	45,580,081
2023-01-05	468.00	474.30	465.45	471.75	27,641,191
2023-01-04	474.00	475.90	465.00	465.85	48,274,021
2023-01-03	481.40	496.75	481.30	483.35	40,781,263
2023-01-02	474.90	474.90	474.90	474.90	0
2022-12-30	478.45	480.50	474.90	474.90	12,498,079
2022-12-29	474.20	480.85	472.90	480.75	15,838,669
2022-12-28	487.75	489.90	477.25	480.40	61,057,752
2022-12-27	478.90	478.90	478.90	478.90	0
2022-12-26	478.90	478.90	478.90	478.90	0
2022-12-23	475.00	478.90	473.75	478.90	62,024,028
2022-12-22	482.10	485.05	476.50	477.90	57,397,293
2022-12-21	466.95	480.65	466.30	480.00	32,751,084
2022-12-20	462.10	470.80	461.05	467.45	33,253,428
2022-12-19	458.95	470.30	457.70	466.60	29,797,349
2022-12-16	466.75	468.25	455.40	455.40	156,646,253
2022-12-15	468.40	472.05	464.75	465.85	38,854,655
2022-12-14	470.30	475.55	467.55	469.55	36,569,916
2022-12-13	465.85	472.85	463.50	471.05	34,093,703
2022-12-12	459.70	465.60	456.75	462.10	37,882,452
2022-12-09	462.35	464.05	455.00	461.95	60,905,719
2022-12-08	467.30	474.45	463.95	463.95	36,084,401
2022-12-07	470.45	473.50	463.05	464.00	46,500,743
2022-12-06	480.70	481.00	470.90	474.65	59,104,021
2022-12-05	479.25	489.25	477.40	483.50	42,774,380
2022-12-02	485.00	486.30	474.50	480.90	44,398,483
2022-12-01	493.50	495.80	486.95	489.45	38,905,788
2022-11-30	492.50	503.20	492.40	497.50	118,086,604
2022-11-29	486.00	496.75	486.00	492.05	73,104,281
2022-11-28	479.80	484.85	475.05	483.55	40,608,613
2022-11-25	482.35	493.05	482.35	488.35	27,943,024
2022-11-24	485.15	487.85	479.95	483.55	23,601,956
2022-11-23	490.00	498.60	482.75	483.10	50,190,282
2022-11-22	471.00	488.00	470.50	488.00	59,315,552
2022-11-21	475.30	477.60	456.50	458.15	62,668,286
2022-11-18	483.00	486.20	469.50	476.05	43,306,783
2022-11-17	476.70	482.45	476.60	478.65	44,122,692
2022-11-16	479.45	488.25	479.20	481.35	43,262,375
2022-11-15	477.85	480.60	472.55	477.05	33,369,842
2022-11-14	477.40	483.20	472.35	480.50	31,076,900
2022-11-11	475.35	483.40	472.00	478.40	41,500,049
2022-11-10	473.50	486.40	470.75	470.75	78,155,002
2022-11-09	485.85	488.60	481.35	482.10	58,995,825
2022-11-08	497.60	498.25	485.70	485.70	52,833,601
2022-11-07	497.10	503.20	494.45	501.80	34,004,225
2022-11-04	495.95	504.40	493.00	499.95	46,266,669
2022-11-03	482.15	494.25	479.85	493.50	42,181,143
2022-11-02	483.40	486.90	476.90	484.35	37,940,987
2022-11-01	479.50	486.90	474.20	486.45	41,737,561
2022-10-31	474.00	484.00	467.10	479.80	39,528,510
2022-10-28	472.00	479.30	471.05	472.95	29,398,674
2022-10-27	466.85	483.30	466.45	481.90	75,446,881
2022-10-26	464.65	468.05	460.35	466.00	60,654,880
2022-10-25	469.90	470.90	464.75	465.60	33,789,607
2022-10-24	466.80	474.10	458.25	470.00	40,236,989
2022-10-21	457.20	464.95	456.50	464.45	36,017,291
2022-10-20	460.35	464.65	457.30	460.95	38,979,270
2022-10-19	452.80	455.90	445.50	455.25	32,242,825
2022-10-18	453.10	458.20	445.25	445.25	34,616,347
2022-10-17	455.60	462.50	447.30	449.45	54,483,516
2022-10-14	460.80	465.55	453.00	455.05	51,560,828
2022-10-13	451.05	461.25	446.20	458.25	35,181,627
2022-10-12	453.55	458.70	446.45	449.35	37,630,949
2022-10-11	456.00	457.45	446.95	452.60	39,753,950
2022-10-10	463.50	469.85	460.75	462.45	37,919,292
2022-10-07	462.35	471.10	460.60	469.10	62,350,315
2022-10-06	460.40	462.20	450.55	460.35	76,525,672
2022-10-05	454.30	461.80	446.50	460.20	91,598,927
2022-10-04	447.50	456.75	443.85	454.50	78,821,628
2022-10-03	432.00	446.40	432.00	442.70	47,579,264
2022-09-30	432.00	439.95	428.10	433.10	40,927,126
2022-09-29	434.30	438.50	426.25	432.05	87,126,302
2022-09-28	425.40	437.75	421.10	435.90	56,269,292
2022-09-27	425.15	435.10	425.10	431.10	79,652,698
2022-09-26	423.55	434.60	422.30	429.95	71,048,799
2022-09-23	453.25	456.20	428.35	433.10	105,384,302
2022-09-22	453.20	464.55	451.20	458.25	44,199,163
2022-09-21	455.85	466.00	453.25	455.55	47,779,374
2022-09-20	451.90	462.90	451.45	452.50	50,176,711
2022-09-19	452.05	452.05	452.05	452.05	0
2022-09-16	454.30	460.35	450.95	452.05	192,087,108
2022-09-15	462.50	466.80	453.95	456.55	44,965,627
2022-09-14	457.45	465.95	454.25	462.30	52,582,546
2022-09-13	460.85	466.00	456.40	461.55	46,399,771
2022-09-12	454.50	461.85	453.45	457.85	38,435,796
2022-09-09	447.30	455.75	445.05	450.80	38,650,429
2022-09-08	444.15	449.95	439.85	443.05	45,207,295
2022-09-07	447.55	454.30	440.60	441.25	87,143,361
2022-09-06	461.60	462.15	449.80	452.70	52,588,152
2022-09-05	452.75	467.45	452.50	463.35	54,294,643
2022-09-02	447.00	457.55	443.95	453.70	56,820,596
2022-09-01	442.00	445.80	436.50	441.20	57,245,825
2022-08-31	451.10	452.30	428.25	441.50	124,438,611
2022-08-30	463.15	469.60	447.00	449.25	63,075,319
2022-08-29	457.80	457.80	457.80	457.80	0
2022-08-26	461.50	464.05	457.30	457.80	35,419,931
2022-08-25	460.10	463.75	458.65	459.45	32,945,816
2022-08-24	460.00	460.60	452.55	452.95	52,844,548
2022-08-23	449.05	459.85	445.95	459.40	39,377,669
2022-08-22	440.10	452.45	440.00	449.00	43,508,054
2022-08-19	442.00	449.90	441.65	447.80	46,023,330
2022-08-18	432.60	443.05	432.60	442.00	42,248,221
2022-08-17	428.70	433.15	425.45	430.90	48,669,749
2022-08-16	424.05	432.10	424.05	426.50	41,081,529
2022-08-15	433.05	435.45	417.45	425.50	64,380,634
2022-08-12	428.15	435.90	427.75	430.55	38,823,155
2022-08-11	418.15	428.45	417.55	427.55	37,105,015
2022-08-10	420.95	425.35	417.05	421.25	43,126,015
2022-08-09	417.40	425.65	415.90	422.55	40,670,796
2022-08-08	412.00	419.60	411.80	416.30	43,973,128
2022-08-05	405.50	414.40	399.00	411.15	40,008,212
2022-08-04	408.35	420.85	406.80	408.00	54,473,062
2022-08-03	406.45	416.00	402.40	410.70	74,852,800
2022-08-02	404.15	411.10	401.65	403.35	63,749,242
2022-08-01	401.55	404.05	390.90	392.35	45,322,570
2022-07-29	388.55	404.88	386.15	400.00	48,527,956
2022-07-28	396.25	396.80	385.15	389.40	34,532,752
2022-07-27	390.20	395.20	388.10	393.15	23,595,734
2022-07-26	390.75	395.85	388.55	388.55	23,907,870
2022-07-25	380.55	387.55	374.30	386.70	30,813,409
2022-07-22	387.00	390.60	380.10	383.30	27,371,328
2022-07-21	389.70	394.25	379.10	383.90	42,121,176
2022-07-20	392.00	393.80	386.70	388.50	41,471,602
2022-07-19	380.55	388.05	379.55	385.60	30,143,463
2022-07-18	380.00	388.95	380.00	382.35	31,223,665
2022-07-15	367.35	377.15	365.05	373.10	39,243,130
2022-07-14	377.90	380.40	359.20	363.95	62,412,443
2022-07-13	376.25	383.40	372.30	377.20	38,572,625
2022-07-12	385.25	386.00	373.50	377.05	36,790,748
2022-07-11	380.70	386.65	377.70	384.60	32,272,328
2022-07-08	382.90	395.65	382.60	386.55	33,547,640
2022-07-07	378.60	391.55	377.90	385.25	91,144,803
2022-07-06	381.80	387.70	365.30	368.65	77,499,878
2022-07-05	402.55	402.60	372.25	373.30	72,914,413
2022-07-04	392.70	403.95	392.00	401.45	31,107,929
2022-07-01	380.25	391.70	377.45	384.50	43,139,986
2022-06-30	389.90	398.35	384.30	388.30	41,013,144
2022-06-29	395.95	408.30	395.95	397.70	42,314,591
2022-06-28	396.00	405.00	395.10	397.05	48,021,815
2022-06-27	382.95	394.10	382.55	391.60	87,244,204
2022-06-24	372.05	387.60	371.50	386.50	47,387,444
2022-06-23	382.20	391.65	375.65	375.65	45,686,358
2022-06-22	384.05	387.50	378.80	383.30	64,956,012
2022-06-21	395.90	400.30	392.55	395.35	50,436,104
2022-06-20	378.85	392.60	377.60	391.50	55,876,120
2022-06-17	401.80	405.10	379.45	379.45	131,781,125
2022-06-16	421.35	424.20	401.90	404.40	63,534,812
2022-06-15	433.30	433.60	422.60	427.40	70,081,515
2022-06-14	432.75	441.30	425.65	434.95	53,900,273
2022-06-13	429.15	431.95	419.35	426.30	69,573,270
2022-06-10	446.65	447.60	435.30	437.45	50,515,182
2022-06-09	451.80	456.00	448.30	448.30	57,899,352
2022-06-08	450.00	452.50	448.75	451.40	74,146,825
2022-06-07	439.45	449.30	439.20	446.50	45,203,365
2022-06-06	436.20	444.50	436.20	440.45	38,340,768
2022-06-03	431.30	431.30	431.30	431.30	0
2022-06-02	431.30	431.30	431.30	431.30	0
2022-06-01	433.35	437.05	431.30	431.30	46,327,083
2022-05-31	434.70	441.30	431.35	434.25	88,965,239
2022-05-30	430.95	435.55	429.65	433.50	67,085,064
2022-05-27	432.15	433.90	425.90	430.65	35,604,630
2022-05-26	428.00	436.40	427.70	435.25	39,691,616
2022-05-25	427.15	431.10	424.20	427.85	76,954,100
2022-05-24	419.90	425.30	419.00	423.60	91,363,115
2022-05-23	423.70	428.80	422.80	428.80	78,874,420
2022-05-20	417.50	424.80	415.40	417.20	77,193,947
2022-05-19	420.70	424.90	409.20	412.70	62,587,062
2022-05-18	421.50	430.90	421.05	422.35	103,242,468
2022-05-17	422.80	428.85	419.25	421.25	57,121,533
2022-05-16	409.15	420.45	407.05	418.35	30,535,017
2022-05-13	410.00	416.90	402.40	414.70	52,169,583
2022-05-12	403.40	410.10	398.15	400.15	71,800,286
2022-05-11	407.60	420.45	402.60	419.90	83,263,445
2022-05-10	405.55	411.65	400.15	404.95	59,312,107
2022-05-09	426.25	430.95	404.80	404.80	88,818,426
2022-05-06	419.20	430.75	419.20	426.65	156,245,584
2022-05-05	425.00	427.35	416.65	418.90	88,308,836
2022-05-04	419.65	421.75	410.95	415.90	79,063,676
2022-05-03	405.00	414.25	395.05	414.25	112,955,304
2022-05-02	391.55	391.55	391.55	391.55	0
2022-04-29	392.20	393.65	388.00	391.55	61,462,426
2022-04-28	381.80	388.50	378.40	388.05	42,181,592
2022-04-27	378.75	382.80	375.05	378.40	53,157,774
2022-04-26	377.35	381.20	367.90	379.45	47,728,660
2022-04-25	379.15	383.00	368.85	368.85	60,982,694
2022-04-22	395.25	400.15	393.15	393.15	34,518,549
2022-04-21	404.85	405.55	400.20	403.15	67,003,325
2022-04-20	402.80	402.80	398.00	401.15	75,442,365
2022-04-19	403.00	407.70	401.05	401.05	41,902,245
2022-04-18	399.45	399.45	399.45	399.45	0
2022-04-15	399.45	399.45	399.45	399.45	0
2022-04-14	395.65	400.40	393.95	399.45	62,698,830
2022-04-13	393.35	400.70	392.80	397.35	35,639,643
2022-04-12	389.25	398.00	388.20	395.95	43,879,793
2022-04-11	390.05	393.85	385.50	386.65	38,512,364
2022-04-08	382.65	391.50	382.10	391.50	50,221,922
2022-04-07	376.95	383.70	371.40	377.40	48,300,268
2022-04-06	380.05	384.35	378.20	380.85	49,193,051
2022-04-05	380.25	383.95	377.30	382.90	52,462,377
2022-04-04	378.85	381.55	373.95	377.60	33,237,280
2022-04-01	372.75	378.95	368.90	378.95	24,960,016
2022-03-31	376.70	380.15	374.25	375.35	45,119,310
2022-03-30	375.00	383.35	373.85	382.75	45,830,069
2022-03-29	381.00	387.15	367.10	371.35	46,373,004
2022-03-28	385.85	391.25	379.50	380.90	46,067,974
2022-03-25	385.65	394.10	381.30	391.70	51,967,680
2022-03-24	389.55	394.00	386.30	389.20	71,889,939
2022-03-23	377.40	390.90	375.45	387.90	102,246,079
2022-03-22	380.00	380.80	368.55	371.30	51,647,011
2022-03-21	363.50	376.00	363.50	375.00	41,146,743
2022-03-18	364.65	368.95	359.00	360.40	257,435,026
2022-03-17	364.30	371.05	361.80	368.05	86,427,353
2022-03-16	365.05	366.90	356.95	360.65	54,161,849
2022-03-15	349.05	361.00	344.85	361.00	141,706,089
2022-03-14	364.35	364.65	349.40	356.50	52,429,705
2022-03-11	367.75	371.55	358.30	360.40	86,039,008
2022-03-10	369.00	373.10	362.00	363.50	185,905,435
2022-03-09	383.45	384.60	365.05	371.55	68,459,669
2022-03-08	361.60	383.00	359.20	380.00	87,217,752
2022-03-07	353.00	363.90	351.00	361.50	149,892,206
2022-03-04	355.00	356.40	341.60	348.15	79,589,838
2022-03-03	377.70	385.60	358.45	358.45	84,588,422
2022-03-02	362.80	379.05	360.90	374.40	73,748,743
2022-03-01	368.05	369.50	354.40	357.10	78,717,172
2022-02-28	352.20	365.30	349.85	363.55	219,760,502
2022-02-25	365.00	379.40	364.55	378.50	91,620,743
2022-02-24	372.60	378.10	360.95	365.35	133,411,048
2022-02-23	383.85	389.15	380.35	382.90	42,269,922
2022-02-22	389.10	396.30	382.55	386.50	63,256,982
2022-02-21	389.00	393.45	383.60	388.40	60,707,280
2022-02-18	396.40	400.20	390.80	391.40	54,030,831
2022-02-17	400.65	402.20	392.55	397.90	70,519,459
2022-02-16	398.05	405.75	395.75	403.75	126,006,516
2022-02-15	400.35	405.70	389.25	397.35	83,837,902
2022-02-14	414.05	417.10	398.20	400.65	77,689,139
2022-02-11	406.75	419.15	405.50	417.20	76,850,722
2022-02-10	406.40	414.40	405.55	410.70	59,632,139
2022-02-09	401.85	414.95	395.40	410.30	72,690,470
2022-02-08	410.00	418.00	399.10	408.65	66,092,504
2022-02-07	406.05	409.45	398.00	408.65	65,339,602
2022-02-04	397.15	409.25	397.05	405.90	72,140,383
2022-02-03	393.20	394.60	389.00	392.40	55,250,402
2022-02-02	395.00	395.25	389.00	389.55	47,610,076
2022-02-01	383.15	394.00	383.05	393.30	65,719,741
2022-01-31	388.65	389.25	382.15	382.80	50,951,746
2022-01-28	397.90	397.90	383.35	385.45	146,985,695
2022-01-27	388.30	400.30	385.30	392.50	104,731,609
2022-01-26	385.00	397.20	384.80	394.10	53,765,268
2022-01-25	370.40	379.95	366.35	379.65	55,892,516
2022-01-24	382.10	383.65	360.00	364.10	67,979,227
2022-01-21	384.80	386.55	376.40	382.25	68,009,713
2022-01-20	392.00	394.90	384.10	389.15	43,886,999
2022-01-19	397.10	400.35	388.70	394.10	60,553,439
2022-01-18	395.50	400.20	393.60	395.75	74,852,782
2022-01-17	391.95	395.10	389.40	393.75	60,591,075
2022-01-14	384.00	391.05	383.60	388.70	70,163,213
2022-01-13	379.35	383.90	378.65	383.90	51,904,595
2022-01-12	373.25	382.80	372.95	381.45	139,200,912
2022-01-11	364.50	370.95	361.40	369.60	43,912,099
2022-01-10	364.50	369.30	361.85	363.05	74,481,486
2022-01-07	359.90	362.55	356.45	362.55	51,068,447
2022-01-06	348.75	358.75	345.85	355.15	57,860,405
2022-01-05	353.00	358.25	351.35	354.80	48,814,922
2022-01-04	339.80	352.40	339.15	351.00	57,430,709
2022-01-03	330.50	330.50	330.50	330.50	0
2021-12-31	330.00	332.45	329.90	330.50	10,633,758
2021-12-30	334.90	336.75	332.25	333.00	19,793,683
2021-12-29	337.05	342.45	333.85	336.00	41,505,771
2021-12-28	337.85	337.85	337.85	337.85	0
2021-12-27	337.85	337.85	337.85	337.85	0
2021-12-24	336.70	341.05	336.15	337.85	9,597,341
2021-12-23	337.40	341.85	336.40	337.95	30,092,494
2021-12-22	331.95	334.95	329.20	334.70	37,755,434
2021-12-21	326.00	332.35	324.50	331.75	35,667,523
2021-12-20	321.60	327.30	319.95	323.30	81,694,398
2021-12-17	335.15	338.35	330.90	333.75	138,032,232
2021-12-16	335.75	339.80	335.10	338.95	39,772,668
2021-12-15	334.05	336.10	329.10	330.90	55,703,443
2021-12-14	337.35	339.70	333.00	337.65	45,420,391
2021-12-13	345.25	345.30	335.00	335.00	39,065,728
2021-12-10	342.00	347.15	341.15	342.60	44,281,065
2021-12-09	347.35	348.40	340.20	343.55	65,304,579
2021-12-08	348.60	351.10	344.10	348.70	50,807,421
2021-12-07	349.05	352.00	347.80	350.90	43,238,973
2021-12-06	344.00	350.15	343.20	346.50	43,105,288
2021-12-03	345.00	346.30	340.80	340.85	53,379,442
2021-12-02	327.10	338.30	326.25	336.60	76,610,483
2021-12-01	331.25	338.10	330.25	332.90	41,112,530
2021-11-30	320.30	329.10	317.65	325.45	98,727,243
2021-11-29	326.00	334.00	322.40	327.70	77,544,052
2021-11-26	319.00	328.10	310.55	317.65	106,509,613
2021-11-25	344.75	345.85	342.55	344.75	39,537,195
2021-11-24	342.00	346.90	340.50	344.50	47,066,199
2021-11-23	330.10	342.40	330.05	339.40	50,332,916
2021-11-22	327.00	334.90	324.20	334.40	51,379,681
2021-11-19	341.80	342.65	323.40	326.55	77,946,391
2021-11-18	335.25	338.35	333.60	336.45	33,627,703
2021-11-17	343.25	345.85	340.90	342.00	50,057,111
2021-11-16	343.30	350.60	342.55	344.55	79,506,774
2021-11-15	339.50	345.80	336.70	341.55	38,450,650
2021-11-12	342.60	344.15	340.25	340.90	72,994,968
2021-11-11	342.60	347.25	339.80	345.15	54,009,689
2021-11-10	346.00	353.40	345.35	347.80	77,184,518
2021-11-09	344.60	348.25	341.80	344.45	33,226,411
2021-11-08	345.65	350.65	344.35	345.25	36,695,111
2021-11-05	337.55	346.70	336.20	345.40	38,450,340
2021-11-04	334.85	342.85	334.00	339.50	105,470,753
2021-11-03	339.55	342.95	334.05	334.85	80,033,024
2021-11-02	357.00	358.30	341.90	344.95	84,329,695
2021-11-01	351.10	358.40	350.20	357.00	34,977,840
2021-10-29	352.20	355.30	349.25	350.20	51,771,369
2021-10-28	353.50	356.05	349.25	352.05	31,937,630
2021-10-27	358.80	361.75	354.35	357.60	31,054,636
2021-10-26	360.60	362.95	356.55	359.20	30,731,414
2021-10-25	358.55	363.10	357.55	360.65	26,259,732
2021-10-22	354.90	358.80	352.00	355.00	27,345,715
2021-10-21	361.20	363.25	355.70	356.20	38,745,930
2021-10-20	360.35	365.90	359.20	363.10	34,756,890
2021-10-19	361.45	364.40	359.55	361.95	64,669,024
2021-10-18	365.00	366.40	361.00	361.45	39,953,448
2021-10-15	361.95	365.20	360.60	363.60	35,439,094
2021-10-14	360.00	361.00	355.95	357.70	49,581,746
2021-10-13	355.30	357.90	349.65	354.95	70,908,330
2021-10-12	356.60	359.55	353.15	358.20	58,308,461
2021-10-11	355.45	361.50	354.00	360.30	39,708,974
2021-10-08	348.15	354.95	346.60	353.55	51,878,035
2021-10-07	344.40	347.40	338.30	344.80	54,071,283
2021-10-06	350.15	350.40	340.70	341.55	72,011,565
2021-10-05	344.85	352.60	343.35	350.65	62,761,592
2021-10-04	338.95	347.75	337.30	344.45	48,265,972
2021-10-01	335.65	341.30	334.10	337.95	58,623,173
2021-09-30	337.85	342.20	334.85	340.30	60,019,980
2021-09-29	334.20	338.75	328.90	338.30	54,607,927
2021-09-28	332.25	343.50	332.05	336.60	82,345,373
2021-09-27	324.40	331.35	323.85	331.30	63,673,640
2021-09-24	318.00	321.20	315.30	320.20	39,771,098
2021-09-23	318.40	319.20	312.35	317.75	31,378,649
2021-09-22	313.25	319.70	313.15	316.75	51,096,776
2021-09-21	305.30	313.25	305.30	308.80	50,625,751
2021-09-20	301.00	306.15	299.70	303.70	50,302,327

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776