Centrica Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-15	210.10	212.90	209.80	210.80	9,366,873
2026-04-14	212.00	213.10	209.80	211.10	46,936,029
2026-04-13	212.00	213.70	210.80	211.50	37,403,500
2026-04-10	211.80	213.10	209.00	211.40	10,119,284
2026-04-09	211.80	214.20	211.60	213.10	11,204,106
2026-04-08	213.30	215.60	209.30	213.40	27,774,432
2026-04-07	219.20	220.20	217.20	218.70	42,664,799
2026-04-06	218.50	218.50	218.50	218.50	0
2026-04-03	218.50	218.50	218.50	218.50	0
2026-04-02	213.00	218.50	213.00	218.50	23,094,617
2026-04-01	214.80	215.60	209.90	212.00	27,955,410
2026-03-31	210.50	213.70	210.10	212.50	27,483,687
2026-03-30	201.80	210.50	201.20	210.50	22,971,397
2026-03-27	202.40	202.40	197.45	201.90	14,993,106
2026-03-26	199.70	202.60	199.40	202.20	26,477,358
2026-03-25	198.95	201.40	197.50	201.40	9,961,772
2026-03-24	198.20	199.45	193.45	197.90	28,818,057
2026-03-23	198.75	202.60	196.05	196.65	15,847,461
2026-03-20	209.00	211.30	203.10	203.10	65,050,707
2026-03-19	210.00	213.10	208.40	208.70	14,630,740
2026-03-18	211.70	212.00	209.10	210.90	17,126,835
2026-03-17	209.00	213.90	209.00	212.00	17,181,273
2026-03-16	206.70	210.20	205.90	208.30	24,289,605
2026-03-13	207.00	209.90	206.20	207.20	18,069,642
2026-03-12	200.60	207.40	200.60	206.80	12,481,122
2026-03-11	200.60	201.70	197.95	200.60	13,988,757
2026-03-10	198.25	201.00	196.80	201.00	37,954,894
2026-03-09	192.45	194.50	189.35	194.40	17,942,541
2026-03-06	195.00	196.00	192.05	193.90	17,216,429
2026-03-05	193.00	197.00	192.95	193.15	15,058,126
2026-03-04	190.95	194.05	190.60	193.05	11,355,663
2026-03-03	193.45	193.80	187.80	192.25	47,522,488
2026-03-02	197.40	202.10	194.75	196.70	8,654,397
2026-02-27	195.80	199.15	193.40	199.15	29,623,124
2026-02-26	195.50	196.90	193.50	196.00	14,661,062
2026-02-25	191.70	196.45	189.30	196.45	10,352,797
2026-02-24	193.50	194.50	190.50	190.90	67,219,439
2026-02-23	188.25	193.10	187.85	192.60	16,821,631
2026-02-20	185.90	192.60	185.90	188.25	18,221,494
2026-02-19	181.40	188.35	177.15	185.90	37,272,211
2026-02-18	197.05	200.00	196.00	196.00	15,857,913
2026-02-17	193.75	197.65	193.25	196.40	10,653,600
2026-02-16	191.15	193.50	190.45	193.50	5,043,181
2026-02-13	193.90	194.25	190.55	191.45	37,511,732
2026-02-12	195.65	196.00	191.85	193.35	9,272,277
2026-02-11	191.70	195.90	190.85	194.70	10,744,718
2026-02-10	190.15	191.10	188.45	190.75	9,355,346
2026-02-09	192.25	193.70	188.10	189.25	16,291,957
2026-02-06	190.00	194.00	190.00	191.55	6,674,064
2026-02-05	191.80	192.45	188.10	190.20	20,742,421
2026-02-04	192.45	196.70	191.75	193.30	16,996,135
2026-02-03	191.30	192.95	189.30	191.90	9,444,081
2026-02-02	188.85	192.70	188.85	191.85	8,124,298
2026-01-30	189.20	192.60	189.20	190.95	10,450,797
2026-01-29	190.00	191.85	189.10	189.50	20,653,504
2026-01-28	187.00	190.95	186.70	190.95	9,969,312
2026-01-27	184.60	187.55	183.85	187.55	7,308,940
2026-01-26	184.10	186.15	183.30	184.60	11,239,785
2026-01-23	181.50	184.10	181.50	184.10	8,701,193
2026-01-22	184.25	185.25	180.10	181.65	19,649,009
2026-01-21	180.20	183.40	180.05	183.40	10,864,393
2026-01-20	180.75	181.00	177.85	180.75	11,730,144
2026-01-19	182.60	183.00	179.70	181.40	7,290,552
2026-01-16	181.45	182.10	180.35	182.10	11,899,276
2026-01-15	177.60	182.55	176.50	181.35	8,434,099
2026-01-14	178.75	180.00	176.15	176.50	14,283,324
2026-01-13	180.90	181.30	176.30	178.00	7,119,833
2026-01-12	180.95	182.35	177.55	181.50	8,702,911
2026-01-09	176.80	181.75	176.70	180.95	10,611,398
2026-01-08	176.00	177.90	175.75	176.75	15,377,981
2026-01-07	176.20	177.55	175.35	176.10	11,277,446
2026-01-06	173.00	176.95	172.15	176.70	12,513,082
2026-01-05	174.95	174.95	170.90	172.25	13,376,371
2026-01-02	169.75	175.50	169.35	174.35	13,517,802
2026-01-01	169.55	169.55	169.55	169.55	0
2025-12-31	170.70	170.70	169.55	169.55	5,190,337
2025-12-30	168.95	170.30	168.70	169.75	8,957,967
2025-12-29	167.90	169.40	167.50	168.90	8,250,178
2025-12-26	168.40	168.40	168.40	168.40	0
2025-12-25	168.40	168.40	168.40	168.40	0
2025-12-24	168.30	169.20	167.75	168.40	3,972,635
2025-12-23	168.90	169.35	167.90	169.05	9,020,616
2025-12-22	168.10	168.80	166.95	168.45	6,969,429
2025-12-19	167.40	170.05	167.35	169.40	35,845,690
2025-12-18	166.55	167.90	165.65	167.40	30,769,359
2025-12-17	166.40	168.10	165.15	166.15	10,554,316
2025-12-16	168.80	168.85	164.65	165.15	14,209,805
2025-12-15	166.75	168.10	166.45	167.80	9,277,323
2025-12-12	167.95	168.45	164.30	166.10	20,167,026
2025-12-11	167.10	167.35	165.15	165.30	19,699,088
2025-12-10	167.40	169.40	166.40	167.50	37,868,968
2025-12-09	168.00	168.70	167.05	167.05	14,856,171
2025-12-08	169.45	170.40	167.85	168.15	18,718,764
2025-12-05	169.65	171.20	168.35	168.95	10,221,504
2025-12-04	170.70	171.55	169.30	170.70	22,027,011
2025-12-03	168.20	170.75	166.80	170.00	16,818,908
2025-12-02	169.55	169.95	168.25	169.55	12,919,184
2025-12-01	171.05	171.80	168.80	168.80	16,172,460
2025-11-28	171.15	171.70	169.05	171.50	13,551,945
2025-11-27	166.10	171.60	166.10	170.70	13,829,502
2025-11-26	163.30	166.55	161.95	166.00	50,968,232
2025-11-25	163.10	164.60	161.90	164.30	18,177,450
2025-11-24	163.60	163.95	161.05	162.70	66,541,686
2025-11-21	163.30	164.20	161.60	163.55	18,857,192
2025-11-20	166.25	166.25	164.00	164.45	18,312,553
2025-11-19	167.10	167.95	165.50	165.50	14,992,365
2025-11-18	163.80	167.90	163.75	167.10	42,059,711
2025-11-17	168.90	169.55	166.25	166.25	49,155,562
2025-11-14	170.60	171.05	167.15	168.30	28,931,261
2025-11-13	173.45	173.85	170.55	170.55	19,452,031
2025-11-12	173.45	175.05	170.75	173.15	24,696,356
2025-11-11	176.05	176.50	171.90	172.95	19,049,537
2025-11-10	174.75	175.70	173.15	174.45	32,740,151
2025-11-07	177.60	177.90	173.65	174.40	32,972,311
2025-11-06	177.55	177.65	175.05	177.55	15,712,316
2025-11-05	176.40	177.90	175.40	176.65	17,704,165
2025-11-04	179.55	179.65	177.20	177.90	20,270,208
2025-11-03	179.40	180.75	178.55	180.05	41,336,690
2025-10-31	180.05	180.65	178.65	179.30	11,314,400
2025-10-30	177.35	180.65	175.80	179.80	44,887,785
2025-10-29	176.20	178.05	174.80	176.50	17,723,208
2025-10-28	176.90	177.10	174.70	176.10	14,289,346
2025-10-27	177.70	178.90	175.35	176.75	16,568,714
2025-10-24	178.70	179.50	177.35	179.30	17,386,148
2025-10-23	175.10	179.10	175.10	178.60	17,825,598
2025-10-22	174.55	176.45	174.45	174.80	28,955,928
2025-10-21	172.05	174.35	172.05	173.65	17,753,455
2025-10-20	174.75	176.00	171.90	171.90	15,962,548
2025-10-17	175.00	175.80	172.50	174.25	13,492,878
2025-10-16	172.60	175.20	172.10	175.15	14,263,628
2025-10-15	172.95	173.85	170.10	170.10	20,892,260
2025-10-14	170.00	173.15	169.95	173.00	13,509,135
2025-10-13	169.20	169.85	168.15	169.85	52,873,849
2025-10-10	170.20	170.60	168.90	168.90	13,336,027
2025-10-09	170.45	170.90	169.15	169.75	9,227,146
2025-10-08	169.95	170.95	168.80	169.80	11,147,987
2025-10-07	170.90	173.30	170.05	170.05	14,237,518
2025-10-06	169.90	171.15	168.20	170.55	8,994,260
2025-10-03	169.15	170.20	168.65	169.60	8,500,815
2025-10-02	170.55	170.60	167.35	168.95	17,209,138
2025-10-01	166.65	170.80	166.65	170.80	20,153,415
2025-09-30	165.70	166.85	164.50	166.60	17,178,290
2025-09-29	167.00	167.25	165.45	165.80	11,271,748
2025-09-26	165.80	168.10	165.65	167.05	22,153,390
2025-09-25	166.50	167.30	164.65	165.95	11,551,601
2025-09-24	168.50	169.45	166.80	167.00	35,637,900
2025-09-23	168.60	169.05	166.80	167.60	34,772,052
2025-09-22	169.05	169.30	167.65	167.85	24,685,000
2025-09-19	167.10	168.30	166.40	167.80	49,422,987
2025-09-18	167.55	167.55	164.95	166.90	45,371,016
2025-09-17	168.90	170.20	166.25	169.20	28,866,531
2025-09-16	167.55	168.35	162.15	163.35	15,212,256
2025-09-15	163.35	167.30	161.60	166.90	44,326,728
2025-09-12	158.10	162.20	158.00	160.35	13,053,246
2025-09-11	157.00	157.45	155.60	157.00	17,025,499
2025-09-10	154.70	157.30	154.60	156.70	15,802,267
2025-09-09	155.10	155.10	153.60	154.15	9,726,908
2025-09-08	155.15	155.55	154.00	154.20	10,363,325
2025-09-05	154.70	155.60	153.85	154.50	10,064,543
2025-09-04	155.20	156.35	154.25	155.00	10,976,814
2025-09-03	155.05	156.25	154.25	154.90	12,852,843
2025-09-02	159.55	159.90	155.35	155.35	15,691,863
2025-09-01	161.00	162.45	159.60	159.60	6,719,431
2025-08-29	160.95	161.90	159.75	160.95	10,977,899
2025-08-28	164.20	164.20	160.75	161.30	8,896,964
2025-08-27	164.50	165.65	162.20	163.80	18,563,291
2025-08-26	164.35	164.80	162.65	164.80	82,676,208
2025-08-25	165.10	165.10	165.10	165.10	0
2025-08-22	164.50	167.70	164.50	165.10	6,670,153
2025-08-21	165.45	165.70	164.00	165.50	9,216,744
2025-08-20	162.70	165.00	161.60	164.65	7,758,268
2025-08-19	163.15	164.50	162.60	162.70	14,904,858
2025-08-18	167.15	167.55	162.70	162.85	12,883,313
2025-08-15	168.45	169.35	166.80	166.80	17,250,928
2025-08-14	162.95	168.10	162.85	168.10	17,353,894
2025-08-13	163.15	163.95	161.60	162.10	54,470,882
2025-08-12	163.55	164.75	162.45	162.65	17,425,907
2025-08-11	164.00	165.15	163.50	163.60	11,689,263
2025-08-08	166.90	167.80	165.40	165.40	35,090,554
2025-08-07	167.95	168.90	165.65	166.85	12,587,271
2025-08-06	165.15	169.60	164.40	168.35	13,640,396
2025-08-05	165.95	165.95	163.00	164.60	16,029,528
2025-08-04	165.45	166.60	164.75	166.00	10,454,646
2025-08-01	164.20	165.90	162.85	165.50	16,238,217
2025-07-31	162.05	164.95	161.35	164.60	18,799,610
2025-07-30	163.50	163.90	160.45	161.55	45,137,838
2025-07-29	160.35	163.95	160.35	163.25	50,754,562
2025-07-28	162.80	162.90	158.40	160.65	16,989,560
2025-07-25	161.25	163.85	159.65	162.75	13,177,214
2025-07-24	155.65	163.55	154.60	160.55	21,181,959
2025-07-23	162.95	163.30	158.45	158.75	18,908,715
2025-07-22	165.70	167.35	161.60	164.10	26,184,149
2025-07-21	152.95	156.65	152.80	156.65	17,182,115
2025-07-18	154.75	154.95	152.45	153.30	17,183,701
2025-07-17	153.40	154.65	152.70	154.10	10,993,920
2025-07-16	154.85	155.80	153.10	153.20	12,838,928
2025-07-15	156.10	156.45	154.55	155.05	10,232,891
2025-07-14	154.95	156.35	154.60	156.10	7,477,138
2025-07-11	154.90	155.55	154.10	154.85	10,509,698
2025-07-10	157.55	157.90	154.65	154.65	9,385,849
2025-07-09	156.85	158.75	156.50	157.15	12,316,369
2025-07-08	157.20	158.35	156.15	156.40	15,936,051
2025-07-07	159.80	161.00	157.70	157.85	9,719,834
2025-07-04	158.65	159.85	157.60	159.70	6,954,288
2025-07-03	157.55	158.75	157.40	158.30	22,242,985
2025-07-02	161.05	161.85	157.65	158.35	11,006,179
2025-07-01	162.25	162.90	160.45	160.70	25,061,991
2025-06-30	160.50	162.40	159.50	161.55	20,803,301
2025-06-27	163.50	164.75	162.40	163.50	17,855,978
2025-06-26	165.60	166.00	163.20	163.20	30,092,315
2025-06-25	166.10	166.25	164.85	165.05	10,292,009
2025-06-24	166.00	168.20	164.15	165.85	66,719,234
2025-06-23	165.05	168.85	165.05	168.10	18,843,248
2025-06-20	166.50	167.80	165.45	166.45	28,127,215
2025-06-19	167.20	168.20	166.60	166.80	10,478,043
2025-06-18	167.15	168.05	166.35	166.35	16,556,967
2025-06-17	167.30	168.00	166.30	167.00	73,321,678
2025-06-16	166.10	168.90	165.90	168.10	89,565,229
2025-06-13	165.75	167.60	165.30	166.00	17,818,235
2025-06-12	162.95	165.30	162.95	165.25	11,557,690
2025-06-11	163.05	164.80	163.05	163.75	24,888,516
2025-06-10	161.40	164.70	161.40	163.35	28,305,791
2025-06-09	161.25	161.75	160.05	160.70	21,540,410
2025-06-06	160.60	161.80	160.15	160.70	15,485,995
2025-06-05	161.20	162.00	160.45	161.00	19,993,787
2025-06-04	165.25	165.25	161.50	161.70	38,067,963
2025-06-03	158.45	164.15	158.30	164.00	29,019,385
2025-06-02	158.95	159.80	156.65	157.15	18,654,526
2025-05-30	157.80	159.35	157.15	158.35	37,830,058
2025-05-29	156.40	158.05	155.55	156.55	11,717,964
2025-05-28	156.85	156.90	155.75	155.95	19,619,814
2025-05-27	159.15	159.15	155.30	156.15	45,731,620
2025-05-26	158.60	158.60	158.60	158.60	0
2025-05-23	159.20	159.20	155.75	158.60	24,625,794
2025-05-22	156.90	159.15	156.85	159.00	17,433,803
2025-05-21	156.10	159.25	155.40	158.80	21,880,551
2025-05-20	152.80	156.90	152.80	156.90	38,878,383
2025-05-19	149.45	152.25	149.05	152.00	47,395,811
2025-05-16	149.85	150.05	148.00	149.35	20,206,182
2025-05-15	146.75	149.25	146.05	149.25	36,027,181
2025-05-14	145.05	147.15	144.30	146.55	71,328,879
2025-05-13	148.25	149.70	145.55	145.85	15,405,565
2025-05-12	148.45	150.15	145.30	148.05	17,793,736
2025-05-09	147.30	150.55	147.00	147.70	24,961,325
2025-05-08	150.00	152.55	145.05	147.05	58,645,608
2025-05-07	159.65	160.30	158.15	159.10	27,195,883
2025-05-06	158.25	160.70	158.00	159.15	36,174,376
2025-05-05	157.90	157.90	157.90	157.90	0
2025-05-02	157.70	158.95	156.00	157.90	25,616,579
2025-05-01	156.20	158.70	155.80	157.55	11,300,939
2025-04-30	159.65	161.40	159.15	160.15	29,216,464
2025-04-29	159.40	160.45	158.10	159.50	13,094,781
2025-04-28	157.75	158.90	156.40	158.70	16,493,589
2025-04-25	154.05	157.35	153.85	157.35	13,072,252
2025-04-24	154.00	154.75	152.80	153.60	9,823,058
2025-04-23	153.85	154.60	151.75	153.50	31,328,240
2025-04-22	150.75	152.65	150.00	152.65	84,843,039
2025-04-21	150.30	150.30	150.30	150.30	0
2025-04-18	150.30	150.30	150.30	150.30	0
2025-04-17	149.30	150.55	147.95	150.30	7,478,009
2025-04-16	148.70	150.60	148.65	149.80	26,732,338
2025-04-15	145.00	148.75	145.00	147.75	36,583,956
2025-04-14	145.00	146.45	144.25	144.45	18,741,432
2025-04-11	142.05	144.20	141.50	142.60	22,256,696
2025-04-10	145.20	145.20	140.35	141.50	131,689,649
2025-04-09	139.60	141.55	138.35	138.65	71,081,592
2025-04-08	139.70	142.70	139.35	141.80	44,225,081
2025-04-07	142.25	143.15	137.70	138.20	23,655,784
2025-04-04	151.70	151.70	146.25	147.50	28,747,647
2025-04-03	150.20	153.35	149.65	151.70	18,619,471
2025-04-02	150.95	152.30	148.95	150.65	11,473,104
2025-04-01	149.50	152.95	149.50	151.95	15,579,801
2025-03-31	149.75	150.20	148.15	149.35	30,499,282
2025-03-28	148.45	150.85	148.30	149.65	8,768,867
2025-03-27	148.10	149.30	147.40	148.75	14,562,630
2025-03-26	147.10	148.45	146.75	148.30	32,234,830
2025-03-25	147.65	148.60	146.75	146.95	24,946,514
2025-03-24	144.80	147.85	144.80	147.65	16,696,948
2025-03-21	144.55	146.55	144.35	144.50	68,721,334
2025-03-20	144.45	145.85	143.95	144.95	14,185,719
2025-03-19	143.75	144.95	143.10	144.10	27,277,218
2025-03-18	144.50	145.25	143.20	144.35	12,173,441
2025-03-17	144.55	145.55	143.55	144.40	39,372,805
2025-03-14	143.55	144.85	142.40	144.50	27,537,473
2025-03-13	143.80	145.05	143.10	143.80	18,858,288
2025-03-12	145.45	145.70	142.35	143.75	40,110,775
2025-03-11	143.25	145.60	143.25	144.90	37,784,855
2025-03-10	147.10	148.75	144.00	144.00	22,492,303
2025-03-07	148.05	148.65	145.75	146.50	14,210,760
2025-03-06	147.55	148.90	147.05	148.40	18,725,125
2025-03-05	145.90	149.60	145.90	146.85	17,821,770
2025-03-04	147.00	147.80	145.15	147.25	30,759,365
2025-03-03	149.45	150.95	147.65	147.65	53,739,696
2025-02-28	146.90	149.60	146.60	149.50	80,559,146
2025-02-27	147.20	147.90	146.25	147.25	13,247,268
2025-02-26	149.20	150.45	147.60	147.60	25,177,163
2025-02-25	150.90	153.30	149.20	149.20	26,646,606
2025-02-24	146.70	152.20	146.70	151.05	18,984,220
2025-02-21	143.60	148.90	143.60	145.10	50,486,416
2025-02-20	148.10	150.25	142.40	143.55	53,550,555
2025-02-19	136.55	136.95	134.90	135.90	17,592,164
2025-02-18	136.35	136.60	133.40	135.90	17,830,079
2025-02-17	136.05	137.55	135.80	136.35	46,543,384
2025-02-14	135.75	136.30	134.70	136.10	12,385,768
2025-02-13	136.95	137.35	132.90	135.35	15,244,066
2025-02-12	140.35	140.60	136.40	137.05	14,791,218
2025-02-11	139.90	141.40	139.55	140.00	43,136,732
2025-02-10	137.45	140.55	137.45	139.60	61,583,052
2025-02-07	136.40	138.85	134.90	136.50	83,150,381
2025-02-06	142.55	143.75	137.40	137.85	15,383,362
2025-02-05	140.75	142.40	140.50	141.90	8,520,446
2025-02-04	141.55	142.90	140.60	140.90	11,081,467
2025-02-03	141.10	143.75	141.10	141.70	13,502,605
2025-01-31	139.35	142.95	139.00	142.50	45,663,998
2025-01-30	139.35	139.65	137.35	139.45	9,860,732
2025-01-29	137.25	139.35	135.55	139.35	11,063,991
2025-01-28	132.55	137.70	132.50	136.40	18,835,719
2025-01-27	134.65	135.45	132.15	132.20	21,278,579
2025-01-24	137.45	139.95	134.00	134.70	10,225,971
2025-01-23	134.90	137.95	134.55	137.60	18,483,754
2025-01-22	138.00	139.10	134.90	134.90	17,952,319
2025-01-21	137.65	138.65	136.70	138.45	11,309,540
2025-01-20	136.30	139.15	135.75	137.70	10,100,001
2025-01-17	135.40	136.70	135.00	135.95	11,930,876
2025-01-16	134.05	134.70	133.05	134.70	8,832,772
2025-01-15	134.25	135.60	132.85	133.45	22,411,035
2025-01-14	135.70	135.70	132.60	132.80	12,245,828
2025-01-13	133.80	136.30	133.55	135.85	43,438,218
2025-01-10	132.35	135.25	131.95	133.75	66,879,932
2025-01-09	135.40	136.10	132.35	132.65	37,917,050
2025-01-08	138.20	138.35	134.85	136.25	11,253,682
2025-01-07	136.60	138.90	135.70	138.15	9,261,878
2025-01-06	138.05	138.25	136.15	136.80	42,559,567
2025-01-03	136.45	138.25	136.45	138.00	7,837,479
2025-01-02	134.30	137.75	134.15	137.20	13,962,988
2025-01-01	133.60	133.60	133.60	133.60	0
2024-12-31	134.50	134.50	131.70	133.60	8,148,134
2024-12-30	131.85	132.50	130.00	132.50	11,044,899
2024-12-27	128.30	131.85	128.00	131.85	12,891,841
2024-12-26	129.00	129.00	129.00	129.00	0
2024-12-25	129.00	129.00	129.00	129.00	0
2024-12-24	128.05	129.00	127.85	129.00	2,873,920
2024-12-23	125.00	127.50	124.10	127.50	13,762,997
2024-12-20	125.40	125.55	123.85	124.95	35,744,219
2024-12-19	125.25	126.65	124.70	125.90	24,722,097
2024-12-18	127.00	127.00	124.95	126.25	13,299,043
2024-12-17	125.70	127.00	125.15	126.50	89,489,049
2024-12-16	130.90	130.90	125.60	126.35	19,679,865
2024-12-13	131.55	132.30	130.75	131.15	22,731,565
2024-12-12	130.15	134.30	130.15	131.60	18,065,334
2024-12-11	130.25	131.65	129.40	130.15	22,052,713
2024-12-10	130.00	133.20	127.70	131.00	18,030,193
2024-12-09	130.95	132.50	129.90	131.40	12,049,484
2024-12-06	130.65	131.30	129.30	130.10	66,604,655
2024-12-05	128.50	130.85	128.50	130.55	8,514,806
2024-12-04	130.80	132.40	128.05	128.45	20,176,159
2024-12-03	126.70	132.00	126.70	130.00	18,307,366
2024-12-02	127.80	128.75	125.60	126.20	12,708,147
2024-11-29	127.90	128.50	126.40	127.40	14,407,001
2024-11-28	126.50	129.10	126.50	128.50	9,093,573
2024-11-27	126.90	127.20	125.10	126.10	12,677,844
2024-11-26	125.60	126.85	125.35	126.50	16,717,397
2024-11-25	123.50	126.55	122.95	125.90	45,030,190
2024-11-22	123.95	125.35	123.00	123.05	11,521,100
2024-11-21	120.05	124.05	120.05	123.00	56,032,784
2024-11-20	121.55	122.55	119.75	120.40	8,709,744
2024-11-19	122.20	122.75	120.10	121.00	6,500,388
2024-11-18	121.30	121.85	119.85	121.75	24,191,957
2024-11-15	121.55	123.80	119.80	121.25	17,173,134
2024-11-14	118.90	122.75	118.75	121.75	14,862,464
2024-11-13	118.10	119.00	117.60	118.50	13,642,429
2024-11-12	116.25	118.90	115.85	117.95	13,434,036
2024-11-11	115.30	117.25	115.30	116.70	11,681,391
2024-11-08	115.50	116.50	114.60	114.90	12,726,830
2024-11-07	115.70	116.55	115.15	115.65	41,156,034
2024-11-06	114.65	116.35	113.00	115.25	17,925,829
2024-11-05	115.60	117.30	115.50	115.65	83,178,350
2024-11-04	117.65	118.45	115.70	115.70	19,604,826
2024-11-01	117.55	118.55	117.10	118.00	37,907,109
2024-10-31	119.15	119.50	116.80	117.30	18,827,446
2024-10-30	120.90	123.20	119.35	119.45	18,646,530
2024-10-29	123.35	123.95	121.00	121.40	32,616,140
2024-10-28	123.60	123.70	121.10	122.95	74,900,457
2024-10-25	122.00	123.40	121.10	123.25	13,495,714
2024-10-24	123.85	124.70	122.25	122.25	11,276,593
2024-10-23	125.65	126.50	123.15	123.30	14,799,386
2024-10-22	127.15	127.30	123.90	125.55	45,115,568
2024-10-21	127.40	128.00	126.05	127.15	20,814,159
2024-10-18	124.85	127.10	124.60	127.05	18,545,273
2024-10-17	125.10	126.85	124.65	125.60	23,299,929
2024-10-16	123.00	125.45	122.90	124.70	16,604,893
2024-10-15	124.40	124.40	120.80	122.65	51,787,128
2024-10-14	122.70	124.40	122.10	124.40	25,801,375
2024-10-11	120.00	123.15	119.10	122.75	22,018,809
2024-10-10	120.50	122.00	119.30	120.20	30,491,852
2024-10-09	116.50	120.30	115.85	120.15	33,286,016
2024-10-08	116.35	117.25	115.70	116.30	21,063,560
2024-10-07	119.10	119.10	114.75	117.10	25,290,063
2024-10-04	115.85	118.55	115.70	118.20	19,860,793
2024-10-03	115.05	117.00	113.90	116.00	42,804,110
2024-10-02	116.45	117.35	115.75	115.85	22,107,625
2024-10-01	116.70	117.00	115.80	116.60	23,957,747
2024-09-30	116.55	117.50	116.25	116.65	21,309,540
2024-09-27	117.00	117.50	116.25	117.20	25,156,443
2024-09-26	118.70	118.90	116.10	117.05	22,176,425
2024-09-25	118.90	119.50	117.35	117.55	14,868,369
2024-09-24	119.55	120.10	118.10	119.60	20,539,950
2024-09-23	117.40	119.35	117.30	118.85	53,162,654
2024-09-20	118.05	118.70	116.45	117.85	42,505,360
2024-09-19	119.40	121.40	115.85	118.35	24,202,062
2024-09-18	117.20	118.95	117.00	118.15	21,008,479
2024-09-17	118.00	118.70	116.95	116.95	21,122,175
2024-09-16	117.85	118.20	117.00	117.15	10,898,621
2024-09-13	117.55	118.90	117.15	117.90	12,826,870
2024-09-12	118.50	119.15	116.45	117.35	51,295,979
2024-09-11	119.65	120.30	116.20	117.40	30,713,914
2024-09-10	121.90	122.60	119.35	119.50	15,831,908
2024-09-09	121.50	123.20	121.20	122.50	26,083,193
2024-09-06	122.95	123.30	120.65	120.65	16,948,516
2024-09-05	123.30	126.20	122.60	123.30	13,703,043
2024-09-04	123.05	123.80	121.75	123.45	17,083,184
2024-09-03	128.45	128.60	125.95	125.95	47,613,652
2024-09-02	129.00	129.00	127.70	128.35	8,186,655
2024-08-30	128.70	129.35	127.90	128.75	37,426,507
2024-08-29	128.85	129.85	127.00	128.15	20,636,164
2024-08-28	127.95	127.95	126.20	126.30	10,647,654
2024-08-27	127.00	128.10	126.60	127.55	12,168,893
2024-08-26	127.70	127.70	127.70	127.70	0
2024-08-23	128.30	128.40	127.20	127.70	10,071,746
2024-08-22	125.50	128.00	125.50	127.60	8,518,728
2024-08-21	127.85	128.65	125.80	126.40	24,023,108
2024-08-20	129.50	129.70	127.30	127.80	8,379,628
2024-08-19	127.70	130.00	127.15	129.80	29,570,970
2024-08-16	128.20	128.95	127.15	127.65	10,651,163
2024-08-15	127.85	128.50	127.20	127.95	11,978,108
2024-08-14	128.80	128.80	126.05	126.95	13,607,766
2024-08-13	127.45	127.75	125.90	127.10	11,056,112
2024-08-12	123.40	127.35	123.40	127.30	20,313,599
2024-08-09	125.10	126.00	123.15	123.25	19,627,414
2024-08-08	123.60	125.20	122.65	125.00	22,169,158
2024-08-07	123.85	126.55	122.95	125.20	20,046,180
2024-08-06	122.40	124.75	121.70	123.35	81,755,285
2024-08-05	124.60	124.75	120.80	121.25	99,623,071
2024-08-02	127.85	130.70	126.90	127.25	27,634,931
2024-08-01	132.65	133.05	130.30	130.45	19,625,379
2024-07-31	132.95	133.95	132.55	132.55	25,029,188
2024-07-30	131.00	133.30	130.70	132.10	18,764,598
2024-07-29	131.75	135.10	130.95	130.95	71,280,469
2024-07-26	128.00	131.20	127.65	130.95	31,593,276
2024-07-25	133.05	134.10	128.85	128.85	44,078,143
2024-07-24	140.45	143.05	139.55	143.05	17,686,880
2024-07-23	139.55	142.20	139.15	141.70	29,248,432
2024-07-22	138.75	141.20	138.75	139.70	18,569,635
2024-07-19	138.35	140.55	137.85	138.65	15,632,607
2024-07-18	139.15	140.15	138.30	138.85	11,093,041
2024-07-17	137.85	139.15	137.75	137.95	16,463,878
2024-07-16	135.35	138.90	135.00	137.80	14,721,652
2024-07-15	137.30	137.90	135.35	136.40	13,689,202
2024-07-12	141.25	141.60	137.50	137.75	18,179,053
2024-07-11	140.05	142.05	139.25	140.25	16,963,570
2024-07-10	137.00	140.50	136.95	139.70	15,074,841
2024-07-09	139.00	140.60	135.45	136.20	20,390,863
2024-07-08	140.70	142.85	139.10	139.10	14,050,236
2024-07-05	140.95	143.80	140.95	141.90	20,336,746
2024-07-04	138.70	140.45	138.40	140.45	9,849,160
2024-07-03	136.65	139.25	136.65	138.45	41,034,774
2024-07-02	136.05	136.80	135.10	136.10	10,181,755
2024-07-01	138.20	139.80	136.75	136.75	16,320,704
2024-06-28	136.80	137.25	134.75	134.90	23,037,417
2024-06-27	138.05	138.25	134.85	136.40	26,597,307
2024-06-26	136.90	138.40	136.10	137.75	18,316,762
2024-06-25	138.25	139.80	135.75	135.95	14,893,592
2024-06-24	136.50	138.00	136.20	137.20	32,296,657
2024-06-21	136.15	138.20	135.80	136.65	47,524,568
2024-06-20	134.85	137.05	134.05	135.95	20,339,855
2024-06-19	132.75	135.35	132.35	134.35	28,345,511
2024-06-18	131.90	133.40	131.80	132.80	18,966,470
2024-06-17	132.60	132.60	130.90	131.40	39,938,701
2024-06-14	130.35	132.20	128.95	132.00	30,138,355
2024-06-13	131.60	132.60	130.15	130.15	68,398,553
2024-06-12	132.85	133.45	131.60	132.10	15,394,825
2024-06-11	134.10	135.35	131.25	132.35	19,421,489
2024-06-10	132.15	134.45	131.50	133.80	18,680,216
2024-06-07	135.05	135.95	132.55	133.45	43,026,995
2024-06-06	134.85	137.10	134.40	134.90	56,068,413
2024-06-05	140.00	140.25	134.30	135.40	39,293,244
2024-06-04	141.40	142.30	138.20	142.25	72,110,644
2024-06-03	143.70	145.85	140.85	141.20	101,977,314
2024-05-31	141.35	145.50	141.35	141.55	84,857,965
2024-05-30	137.00	139.85	137.00	139.15	22,305,846
2024-05-29	140.25	141.25	140.00	140.45	79,850,947
2024-05-28	142.65	143.65	140.65	140.65	15,698,364
2024-05-27	141.15	141.15	141.15	141.15	0
2024-05-24	142.15	143.95	140.90	141.15	18,748,618
2024-05-23	145.90	146.30	142.75	143.90	21,252,691
2024-05-22	147.60	148.90	146.65	147.30	27,896,588
2024-05-21	145.45	148.10	145.00	148.10	17,505,729
2024-05-20	145.90	148.55	145.75	146.20	12,631,965
2024-05-17	146.45	147.85	142.45	144.55	21,210,061
2024-05-16	143.90	146.40	143.70	146.40	17,210,229
2024-05-15	140.30	144.45	140.30	144.15	65,581,838
2024-05-14	137.45	139.55	137.20	139.40	46,537,504
2024-05-13	137.40	138.50	136.70	137.45	17,315,661
2024-05-10	136.35	138.55	136.35	137.50	18,073,436
2024-05-09	134.25	136.25	133.85	136.05	110,013,732
2024-05-08	134.15	134.60	132.35	134.05	23,941,293
2024-05-07	130.95	132.05	130.00	131.15	13,702,997
2024-05-06	128.55	128.55	128.55	128.55	0
2024-05-03	127.90	131.00	126.90	128.55	13,725,630
2024-05-02	127.90	129.55	127.00	127.00	24,528,366
2024-05-01	127.75	129.85	127.20	127.45	10,242,945
2024-04-30	131.45	131.55	127.60	127.95	23,717,560
2024-04-29	133.70	134.95	130.60	131.05	14,607,922
2024-04-26	131.60	135.20	131.60	133.70	17,224,898
2024-04-25	131.50	131.80	129.75	131.40	14,132,301
2024-04-24	133.15	133.75	130.95	131.65	15,564,999
2024-04-23	132.45	133.60	131.35	133.30	32,809,602
2024-04-22	132.70	132.75	130.25	131.75	29,384,598
2024-04-19	130.40	132.05	128.65	131.70	25,557,188
2024-04-18	132.40	132.70	130.60	130.75	136,439,082
2024-04-17	130.55	131.75	129.95	131.35	48,572,391
2024-04-16	129.50	132.90	128.95	130.95	23,560,788
2024-04-15	133.30	133.85	130.35	130.50	18,312,048
2024-04-12	130.75	133.75	130.60	133.30	23,208,289
2024-04-11	126.05	131.75	126.05	130.30	51,914,881
2024-04-10	127.25	128.80	124.70	126.00	173,947,666
2024-04-09	125.30	127.00	124.65	126.45	34,325,518
2024-04-08	124.15	127.55	123.80	126.20	19,552,960
2024-04-05	125.75	127.65	123.90	124.05	22,891,293
2024-04-04	126.30	127.40	124.90	126.85	24,204,969
2024-04-03	126.60	127.35	124.00	125.70	49,957,933
2024-04-02	129.45	130.25	126.90	126.90	21,001,642
2024-04-01	127.65	127.65	127.65	127.65	0
2024-03-29	127.65	127.65	127.65	127.65	0
2024-03-28	129.35	129.40	127.30	127.65	38,415,452
2024-03-27	127.60	129.75	126.30	129.00	18,976,734
2024-03-26	126.45	127.40	125.80	126.80	20,022,381
2024-03-25	126.80	127.25	125.20	126.95	38,527,841
2024-03-22	125.40	127.45	124.50	126.95	32,386,505
2024-03-21	128.25	128.40	124.65	125.20	105,685,657
2024-03-20	127.85	127.90	126.65	126.90	28,279,162
2024-03-19	129.00	130.30	126.45	128.25	21,959,728
2024-03-18	130.35	132.65	129.25	129.65	60,925,181
2024-03-15	129.75	133.25	129.75	132.30	46,798,222
2024-03-14	128.85	130.65	128.50	129.75	20,848,734
2024-03-13	128.45	129.85	126.85	128.10	57,659,801
2024-03-12	131.35	131.40	127.90	127.90	29,779,242
2024-03-11	132.25	133.50	129.35	130.20	37,531,216
2024-03-08	132.85	133.15	130.20	132.75	30,202,401
2024-03-07	130.45	133.60	129.50	132.95	64,254,183
2024-03-06	128.35	132.95	128.20	130.45	121,541,725
2024-03-05	125.00	127.75	123.75	127.75	50,098,060
2024-03-04	126.45	127.65	123.90	125.35	24,576,009
2024-03-01	126.90	129.20	126.20	126.45	19,016,805
2024-02-29	126.55	128.50	124.45	125.85	65,309,122
2024-02-28	126.20	127.90	124.20	126.20	40,395,643
2024-02-27	124.35	126.10	123.35	125.45	96,453,814
2024-02-26	127.75	127.80	124.00	124.70	30,417,396
2024-02-23	128.15	129.25	125.25	127.65	34,333,776
2024-02-22	129.45	131.35	128.60	128.60	23,760,546
2024-02-21	133.15	134.00	129.30	129.30	100,863,377
2024-02-20	129.90	134.55	128.70	133.40	32,131,172
2024-02-19	138.85	138.85	130.50	130.80	23,982,782
2024-02-16	136.25	141.95	136.00	139.10	31,781,781
2024-02-15	140.00	143.75	136.15	136.20	50,704,687
2024-02-14	135.70	138.30	133.75	134.40	69,004,491
2024-02-13	134.15	137.75	133.85	135.55	25,007,521
2024-02-12	133.65	135.35	133.00	134.45	17,226,516
2024-02-09	132.10	133.85	131.40	133.40	31,129,028
2024-02-08	134.75	134.75	132.85	133.35	16,632,898
2024-02-07	132.55	135.20	132.55	135.20	24,451,689
2024-02-06	134.00	135.45	133.05	133.20	32,346,007
2024-02-05	134.75	136.00	132.60	133.85	23,454,541
2024-02-02	137.50	138.00	133.80	134.55	17,772,374
2024-02-01	138.00	139.55	135.70	136.80	22,662,047
2024-01-31	137.70	138.95	136.95	138.45	80,009,968
2024-01-30	138.30	140.40	136.80	137.80	29,061,515
2024-01-29	137.15	139.65	136.80	138.10	21,262,940
2024-01-26	144.00	144.85	136.75	137.65	37,463,697
2024-01-25	143.45	145.40	143.20	144.25	17,915,235
2024-01-24	141.25	145.15	140.95	144.40	34,684,050
2024-01-23	143.95	144.65	140.75	141.15	17,988,144
2024-01-22	142.05	144.50	140.75	143.10	20,458,410
2024-01-19	139.80	142.25	139.05	141.45	139,248,701
2024-01-18	142.25	142.30	139.40	139.70	22,271,347
2024-01-17	145.75	145.75	141.65	142.90	26,860,951
2024-01-16	149.85	150.10	146.30	146.40	32,726,691
2024-01-15	150.90	152.30	149.75	149.80	19,990,687
2024-01-12	153.40	153.40	149.15	150.00	29,367,702
2024-01-11	155.05	156.40	152.35	152.35	68,768,223
2024-01-10	156.75	157.50	154.30	154.40	16,305,187
2024-01-09	155.50	157.60	154.85	157.15	44,475,010
2024-01-08	150.70	155.70	150.70	155.50	18,979,522
2024-01-05	146.80	151.90	146.40	151.70	36,863,502
2024-01-04	146.45	147.35	144.05	147.35	15,170,699
2024-01-03	141.40	145.75	141.40	145.75	34,603,421
2024-01-02	141.00	142.25	140.20	141.30	13,052,286
2024-01-01	140.65	140.65	140.65	140.65	0
2023-12-29	141.65	141.65	140.20	140.65	6,704,302
2023-12-28	141.85	142.30	141.05	141.35	6,815,191
2023-12-27	141.50	143.15	140.20	142.15	8,800,576
2023-12-26	141.90	141.90	141.90	141.90	0
2023-12-25	141.90	141.90	141.90	141.90	0
2023-12-22	142.45	143.05	141.65	141.90	17,646,745
2023-12-21	141.95	143.40	141.15	142.50	10,339,278
2023-12-20	142.55	143.15	139.35	142.20	18,744,350
2023-12-19	142.00	142.70	140.40	141.35	17,994,679
2023-12-18	139.50	142.85	137.45	142.05	23,254,577
2023-12-15	142.40	144.25	140.10	141.80	60,631,324
2023-12-14	146.80	147.30	142.50	143.95	26,805,805
2023-12-13	144.75	146.75	142.40	146.30	27,785,025
2023-12-12	143.75	146.35	143.30	144.40	19,684,952
2023-12-11	149.55	149.70	143.05	143.75	33,205,046
2023-12-08	149.75	149.90	148.00	149.45	45,993,047
2023-12-07	150.50	151.10	147.95	149.40	18,885,847
2023-12-06	149.60	151.40	149.45	150.65	19,033,928
2023-12-05	150.85	150.85	147.50	149.30	15,434,919
2023-12-04	151.55	153.85	149.90	151.45	11,690,851
2023-12-01	149.10	153.05	149.00	152.55	14,712,108
2023-11-30	147.45	149.20	146.45	149.05	48,408,879
2023-11-29	149.00	149.05	144.50	147.40	13,976,943
2023-11-28	148.30	149.60	147.80	149.15	20,852,266
2023-11-27	148.40	149.25	147.30	149.00	17,186,993
2023-11-24	147.50	148.20	146.10	148.20	9,894,086
2023-11-23	146.65	147.65	145.50	147.50	19,937,812
2023-11-22	148.25	149.10	146.30	146.45	30,456,222
2023-11-21	150.25	150.55	147.05	148.05	17,336,785
2023-11-20	151.35	153.45	150.15	150.90	17,431,354
2023-11-17	149.90	151.95	148.20	151.75	35,171,532
2023-11-16	148.00	150.60	148.00	149.30	17,641,365
2023-11-15	149.25	150.60	145.30	147.60	27,290,459
2023-11-14	152.45	153.25	148.10	149.80	15,522,991
2023-11-13	152.60	152.60	149.10	151.75	19,613,808
2023-11-10	151.85	152.65	150.95	152.10	18,075,492
2023-11-09	148.10	151.95	147.10	151.45	16,187,245
2023-11-08	149.75	150.00	147.35	148.80	38,776,534
2023-11-07	153.45	154.35	150.55	150.85	34,584,205
2023-11-06	152.20	155.35	151.90	154.40	37,051,325
2023-11-03	157.05	157.60	151.55	153.30	39,201,143
2023-11-02	163.60	165.05	157.15	157.60	30,114,936
2023-11-01	158.35	163.10	158.35	162.30	37,644,394
2023-10-31	156.45	159.00	156.15	157.30	21,135,593
2023-10-30	156.10	158.60	155.25	155.10	6,618,992
2023-10-27	157.90	158.10	154.85	155.10	9,815,790
2023-10-26	157.30	158.70	156.10	157.95	13,092,022
2023-10-25	157.90	158.05	155.40	157.40	39,467,094
2023-10-24	154.90	158.70	153.45	157.90	20,836,262
2023-10-23	157.65	157.95	153.50	154.75	14,652,372
2023-10-20	156.50	158.65	155.55	157.25	19,859,621
2023-10-19	159.70	160.55	156.50	157.10	14,466,601
2023-10-18	157.40	160.40	156.80	160.35	21,944,201
2023-10-17	156.00	158.65	155.25	158.05	19,647,412
2023-10-16	157.55	158.65	155.10	156.00	22,669,244
2023-10-13	157.10	158.85	156.20	156.95	17,591,212
2023-10-12	156.70	157.60	155.60	157.00	11,351,511
2023-10-11	156.50	159.65	156.10	156.30	21,551,974
2023-10-10	153.80	157.55	153.15	156.65	44,073,285
2023-10-09	151.60	153.20	150.75	152.45	20,752,660
2023-10-06	150.35	151.55	148.20	150.75	100,777,591
2023-10-05	146.10	150.65	145.25	150.35	20,987,140
2023-10-04	150.00	151.40	145.80	147.15	27,674,932
2023-10-03	149.95	151.40	146.95	150.00	35,996,284
2023-10-02	154.50	156.40	148.35	149.30	38,497,726
2023-09-29	155.15	157.75	154.45	154.45	29,597,664
2023-09-28	157.50	158.80	153.95	154.65	47,447,575
2023-09-27	163.00	163.00	157.35	157.75	49,209,406
2023-09-26	167.60	169.90	165.30	166.15	22,649,769
2023-09-25	168.15	168.90	166.20	168.05	24,729,305
2023-09-22	171.40	171.90	167.40	167.65	37,774,221
2023-09-21	168.05	173.05	167.65	172.45	28,498,186
2023-09-20	172.50	173.65	169.55	169.55	30,048,946
2023-09-19	170.30	173.15	170.30	172.50	26,917,200
2023-09-18	169.70	171.55	169.05	170.00	22,425,636
2023-09-15	169.40	170.05	167.20	169.70	66,682,103
2023-09-14	166.10	168.70	165.80	168.70	26,652,365
2023-09-13	163.55	166.20	163.50	166.20	42,857,700
2023-09-12	162.95	163.95	161.80	163.55	22,988,442
2023-09-11	162.00	164.00	161.90	162.45	19,942,798
2023-09-08	160.00	162.15	158.55	161.90	42,583,963
2023-09-07	155.15	159.45	154.90	159.30	19,026,953
2023-09-06	155.95	157.25	155.60	156.05	24,987,655
2023-09-05	152.45	156.45	152.40	156.00	31,795,461
2023-09-04	153.45	154.30	152.20	153.00	12,822,255
2023-09-01	152.00	153.95	152.00	153.55	15,213,217
2023-08-31	150.45	151.75	150.30	151.75	68,611,931
2023-08-30	149.25	150.80	148.20	150.00	15,784,569
2023-08-29	147.80	148.95	146.75	148.95	37,833,467
2023-08-28	146.70	146.70	146.70	146.70	0
2023-08-25	144.40	146.70	144.40	146.70	16,521,182
2023-08-24	145.40	145.85	144.20	144.80	30,161,451
2023-08-23	147.10	147.45	144.00	144.50	120,191,450
2023-08-22	145.00	146.90	144.65	146.45	32,784,096
2023-08-21	141.80	145.20	141.80	144.15	23,408,821
2023-08-18	143.15	143.80	142.35	143.15	14,762,792
2023-08-17	143.00	144.90	142.85	144.35	17,204,226
2023-08-16	141.65	145.05	141.65	143.30	47,999,537
2023-08-15	142.15	142.50	140.55	142.00	18,028,204
2023-08-14	141.20	142.15	140.75	142.05	28,247,389
2023-08-11	140.70	141.70	139.80	141.35	36,803,295
2023-08-10	139.50	141.40	139.20	141.40	28,007,300
2023-08-09	138.90	139.25	137.50	138.95	68,109,383
2023-08-08	137.80	140.10	137.25	138.75	37,117,659
2023-08-07	139.90	140.30	138.45	139.05	28,806,204
2023-08-04	139.20	140.60	137.35	139.70	19,925,564
2023-08-03	139.10	139.35	137.25	138.95	21,203,440
2023-08-02	140.00	140.00	137.35	139.05	23,239,937
2023-08-01	138.80	140.50	137.65	139.95	44,994,621
2023-07-31	135.05	139.35	134.50	138.05	28,977,815
2023-07-28	134.00	135.55	131.60	134.20	46,072,098
2023-07-27	125.45	134.05	125.45	133.35	44,981,877
2023-07-26	126.00	127.00	123.00	124.00	21,845,422
2023-07-25	125.60	125.90	123.65	124.65	23,983,518
2023-07-24	126.55	127.15	125.55	125.95	41,828,404
2023-07-21	126.25	128.60	125.90	126.90	18,220,724
2023-07-20	123.30	125.85	123.05	125.65	48,866,946
2023-07-19	124.10	125.35	122.00	122.85	23,275,639
2023-07-18	124.30	124.50	122.65	123.35	21,456,013
2023-07-17	123.40	124.65	123.40	123.70	30,292,118
2023-07-14	123.85	124.60	122.70	123.75	52,303,282
2023-07-13	124.10	124.20	123.25	123.85	35,594,846
2023-07-12	122.05	125.20	122.05	123.50	27,465,989
2023-07-11	121.60	122.40	120.00	121.30	39,745,384
2023-07-10	121.20	123.05	121.05	121.25	16,894,625
2023-07-07	121.35	122.25	120.65	121.85	16,223,646
2023-07-06	122.80	124.55	121.40	121.90	21,994,454
2023-07-05	125.10	126.45	122.50	123.05	23,480,331
2023-07-04	124.90	127.85	124.75	125.35	25,633,712
2023-07-03	124.80	125.70	123.80	124.70	22,965,389
2023-06-30	120.85	124.50	119.95	123.95	36,244,879
2023-06-29	120.65	120.80	116.45	120.05	25,450,588
2023-06-28	120.25	121.65	119.90	120.85	18,936,034
2023-06-27	119.65	120.00	118.20	119.60	19,807,784
2023-06-26	118.70	119.85	117.00	118.80	37,516,550
2023-06-23	117.75	119.75	117.35	118.55	12,162,341
2023-06-22	119.60	119.60	117.05	118.70	23,726,238
2023-06-21	120.50	121.00	119.00	120.40	18,099,089
2023-06-20	118.55	120.60	118.35	120.00	20,174,547
2023-06-19	118.85	119.40	118.00	118.65	20,749,868
2023-06-16	116.00	119.00	115.40	118.85	80,752,338
2023-06-15	116.75	116.75	115.10	115.60	17,661,183
2023-06-14	117.80	118.15	116.90	117.15	44,232,935
2023-06-13	120.45	120.45	115.90	117.65	50,845,716
2023-06-12	117.25	118.75	116.70	117.90	23,502,158
2023-06-09	117.00	117.65	116.50	116.90	46,794,082
2023-06-08	116.05	117.15	115.10	117.15	25,990,254
2023-06-07	120.15	120.15	117.30	117.85	19,703,627
2023-06-06	120.15	120.20	118.60	119.25	19,995,560
2023-06-05	120.60	121.05	119.80	120.50	19,360,093
2023-06-02	120.30	120.45	117.70	120.45	109,685,415
2023-06-01	117.60	119.90	117.20	119.90	121,722,728
2023-05-31	119.90	121.80	117.15	117.65	430,643,621
2023-05-30	119.20	122.20	118.90	119.90	108,701,120
2023-05-29	118.40	118.40	118.40	118.40	0
2023-05-26	116.65	118.45	115.25	118.40	50,145,066
2023-05-25	115.00	119.05	114.70	116.25	41,358,137
2023-05-24	115.40	116.15	112.25	113.60	41,590,415
2023-05-23	117.40	118.50	116.00	116.00	20,036,940
2023-05-22	117.90	118.35	117.40	117.75	33,507,843
2023-05-19	116.40	117.80	116.05	117.20	12,662,997
2023-05-18	119.25	120.25	116.15	116.80	45,347,313
2023-05-17	119.30	120.70	118.70	119.75	42,405,973
2023-05-16	117.60	119.90	117.60	119.65	34,741,956
2023-05-15	115.00	118.00	114.75	117.55	46,219,685
2023-05-12	113.80	115.80	113.80	114.75	18,495,090
2023-05-11	113.55	114.30	112.40	113.50	28,269,401
2023-05-10	114.50	115.15	113.15	113.60	31,767,580
2023-05-09	113.70	114.55	112.45	114.55	20,650,923
2023-05-08	114.20	114.20	114.20	114.20	0
2023-05-05	114.90	115.35	113.90	114.20	13,987,678
2023-05-04	113.20	114.20	112.60	114.20	42,620,863
2023-05-03	113.25	114.15	112.80	113.50	27,271,159
2023-05-02	114.75	115.45	112.50	112.50	42,212,349
2023-05-01	114.50	114.50	114.50	114.50	0
2023-04-28	113.30	114.55	112.85	114.50	56,126,068
2023-04-27	112.55	113.85	112.00	112.60	43,471,651
2023-04-26	110.65	112.85	110.30	111.65	49,200,104
2023-04-25	109.65	111.40	109.35	110.80	46,567,036
2023-04-24	112.45	114.40	112.00	113.85	24,830,725
2023-04-21	112.95	114.95	112.30	112.80	34,720,895
2023-04-20	113.70	113.70	112.70	112.75	53,234,522
2023-04-19	112.75	113.95	112.10	113.25	20,421,010
2023-04-18	115.60	115.60	111.00	113.10	24,266,811
2023-04-17	114.40	114.95	113.65	114.50	36,800,838
2023-04-14	113.90	115.00	113.20	113.60	50,509,633
2023-04-13	113.70	114.10	112.30	113.75	31,279,012
2023-04-12	113.05	116.05	113.05	113.45	38,701,924
2023-04-11	111.35	114.60	111.35	112.90	41,887,885
2023-04-10	111.35	111.35	111.35	111.35	0
2023-04-07	111.35	111.35	111.35	111.35	0
2023-04-06	109.95	112.60	109.80	111.35	24,494,982
2023-04-05	108.40	111.05	107.75	109.40	32,311,600
2023-04-04	108.35	109.10	107.20	107.60	21,768,350
2023-04-03	106.50	109.45	106.45	108.25	42,288,077
2023-03-31	106.50	106.90	105.60	106.05	15,219,018
2023-03-30	105.00	106.85	103.80	106.35	18,745,224
2023-03-29	101.40	104.20	101.00	104.00	18,171,370
2023-03-28	103.30	103.50	101.20	101.95	32,413,437
2023-03-27	104.00	104.95	103.00	103.35	26,292,806
2023-03-24	103.90	104.30	102.30	103.05	34,753,083
2023-03-23	103.00	105.65	102.70	104.75	22,148,834
2023-03-22	101.60	103.80	101.35	103.20	17,299,296
2023-03-21	99.88	103.25	99.88	101.80	33,056,271
2023-03-20	99.84	100.75	98.26	99.80	25,825,468
2023-03-17	103.50	104.75	99.84	101.20	82,318,226
2023-03-16	103.50	105.60	101.85	103.70	28,502,018
2023-03-15	107.70	108.00	102.80	102.95	39,376,211
2023-03-14	103.85	108.00	103.50	107.50	26,028,311
2023-03-13	106.50	106.85	102.95	103.95	33,787,548
2023-03-10	107.20	107.85	105.10	106.50	33,955,456
2023-03-09	105.10	107.00	103.95	106.20	146,475,481
2023-03-08	104.90	105.85	103.35	105.15	35,396,131
2023-03-07	104.95	105.80	104.35	105.10	14,655,198
2023-03-06	104.60	105.75	104.40	104.65	46,055,472
2023-03-03	104.45	104.85	103.65	104.35	20,636,874
2023-03-02	103.50	105.05	103.40	104.20	37,062,733
2023-03-01	104.75	105.50	103.55	103.65	106,774,235
2023-02-28	104.10	107.15	104.10	105.15	27,406,144
2023-02-27	104.00	105.00	104.00	104.30	14,214,310
2023-02-24	102.60	104.40	101.55	103.85	38,053,114
2023-02-23	102.85	103.40	102.00	102.50	37,838,920
2023-02-22	103.15	103.95	102.30	102.85	17,890,143
2023-02-21	103.45	105.45	103.45	103.50	24,277,347
2023-02-20	105.45	105.45	102.15	103.85	28,546,336
2023-02-17	104.10	106.15	102.95	105.05	41,959,423
2023-02-16	102.90	105.00	102.00	104.20	62,669,267
2023-02-15	98.72	99.04	97.72	98.56	31,887,463
2023-02-14	98.26	100.75	97.72	97.72	37,613,535
2023-02-13	98.72	100.25	97.50	97.94	34,217,275
2023-02-10	97.54	98.78	97.54	98.14	38,916,001
2023-02-09	96.86	97.72	96.84	97.42	62,859,319
2023-02-08	96.32	97.68	96.32	96.66	17,812,136
2023-02-07	97.18	97.76	95.66	96.28	20,573,703
2023-02-06	95.10	96.96	93.76	96.96	21,940,090
2023-02-03	98.00	98.02	93.78	95.26	37,139,703
2023-02-02	101.15	101.15	96.06	98.18	36,575,187
2023-02-01	101.00	102.10	100.90	101.35	19,544,974
2023-01-31	100.45	101.30	100.10	100.75	35,132,990
2023-01-30	99.36	100.95	98.40	100.45	60,414,432
2023-01-27	98.94	100.05	98.44	99.72	34,929,360
2023-01-26	99.40	99.46	97.44	98.60	43,316,537
2023-01-25	98.54	99.28	97.00	99.00	25,542,122
2023-01-24	98.84	99.40	98.24	98.44	22,158,579
2023-01-23	99.10	99.44	97.62	98.72	16,599,908
2023-01-20	97.74	98.68	97.36	98.68	62,971,159
2023-01-19	97.42	98.12	96.40	97.56	78,548,981
2023-01-18	97.78	99.54	97.08	97.86	27,491,589
2023-01-17	96.84	97.92	96.60	97.22	31,029,456
2023-01-16	97.34	97.64	95.76	96.48	14,349,548
2023-01-13	95.00	98.56	95.00	96.80	28,658,106
2023-01-12	96.06	97.96	95.28	95.28	37,975,869
2023-01-11	90.94	93.44	90.76	91.80	58,784,180
2023-01-10	91.30	91.96	89.88	90.62	217,569,617
2023-01-09	92.38	93.12	89.86	90.46	20,209,184
2023-01-06	89.94	93.58	88.84	92.50	35,119,071
2023-01-05	88.70	91.94	88.62	90.60	62,818,737
2023-01-04	92.22	92.28	82.54	89.60	65,440,485
2023-01-03	96.98	97.36	91.78	91.94	53,781,428
2023-01-02	96.52	96.52	96.52	96.52	0
2022-12-30	96.54	96.86	96.12	96.52	4,824,629
2022-12-29	96.80	96.92	96.16	96.50	7,551,588
2022-12-28	96.52	97.74	96.44	97.04	19,407,830
2022-12-27	96.72	96.72	96.72	96.72	0
2022-12-26	96.72	96.72	96.72	96.72	0
2022-12-23	95.04	96.72	94.56	96.72	7,077,915
2022-12-22	96.12	96.76	95.00	95.24	13,040,390
2022-12-21	94.50	96.28	94.50	95.88	14,209,778
2022-12-20	92.32	95.56	90.78	94.38	17,403,910
2022-12-19	90.92	92.72	90.74	91.98	9,680,947
2022-12-16	92.34	92.90	90.54	90.86	30,795,357
2022-12-15	91.70	92.86	91.26	92.32	12,908,265
2022-12-14	90.74	92.28	90.48	91.98	14,896,009
2022-12-13	91.54	92.18	90.10	90.52	17,815,852
2022-12-12	91.98	93.96	91.98	92.22	17,294,298
2022-12-09	92.48	93.46	91.44	92.24	17,395,307
2022-12-08	93.18	93.70	92.02	92.52	14,242,321
2022-12-07	94.66	94.78	92.24	92.92	17,687,715
2022-12-06	95.16	95.52	94.48	94.72	21,344,792
2022-12-05	94.98	96.74	94.66	94.66	13,540,882
2022-12-02	95.06	96.14	94.96	95.00	11,573,857
2022-12-01	96.00	97.08	94.82	95.54	25,564,908
2022-11-30	95.60	95.94	93.34	95.06	25,548,167
2022-11-29	94.56	95.32	93.86	94.82	34,022,892
2022-11-28	93.74	95.38	92.70	94.82	20,652,500
2022-11-25	95.62	96.60	93.94	93.94	20,782,870
2022-11-24	96.00	96.56	95.06	95.82	21,184,429
2022-11-23	95.00	96.54	94.38	94.66	21,945,155
2022-11-22	94.12	95.76	93.48	94.88	20,598,526
2022-11-21	93.12	95.28	93.12	93.76	15,507,115
2022-11-18	92.84	96.22	92.40	93.00	36,461,029
2022-11-17	87.16	93.50	85.46	91.70	52,736,614
2022-11-16	86.26	87.26	85.44	86.98	26,441,291
2022-11-15	85.12	88.18	84.10	86.28	27,436,297
2022-11-14	82.80	84.34	81.30	83.46	15,815,414
2022-11-11	83.30	85.94	81.36	82.30	20,124,050
2022-11-10	80.98	85.40	79.94	83.30	40,940,763
2022-11-09	76.70	77.70	75.82	77.58	13,999,218
2022-11-08	76.76	78.84	76.50	76.94	43,179,593
2022-11-07	79.86	80.72	76.62	76.62	67,797,659
2022-11-04	80.38	80.80	78.84	79.92	59,474,065
2022-11-03	78.26	79.86	78.00	79.70	15,761,004
2022-11-02	78.42	80.10	78.04	78.74	25,425,109
2022-11-01	77.02	78.22	76.72	77.90	17,235,779
2022-10-31	75.00	77.12	74.68	76.62	33,827,988
2022-10-28	68.86	74.80	68.86	73.16	27,662,963
2022-10-27	69.80	70.62	69.42	69.62	101,585,621
2022-10-26	68.00	70.56	67.70	70.06	28,941,870
2022-10-25	70.00	70.00	66.88	68.50	40,652,366
2022-10-24	67.58	69.98	66.96	68.86	20,523,661
2022-10-21	68.80	69.62	65.78	67.36	28,311,603
2022-10-20	69.68	71.12	69.24	69.24	15,406,857
2022-10-19	69.74	70.72	69.16	69.88	13,123,631
2022-10-18	72.50	72.50	69.36	69.36	26,304,684
2022-10-17	71.64	74.24	71.64	72.30	106,696,342
2022-10-14	70.48	73.56	70.42	71.62	36,812,673
2022-10-13	68.22	70.46	67.22	69.92	27,823,535
2022-10-12	69.60	70.84	68.10	68.68	35,429,425
2022-10-11	69.60	71.18	68.72	69.36	25,013,828
2022-10-10	69.86	70.04	67.56	69.04	28,581,876
2022-10-07	67.64	71.04	67.42	70.94	27,167,790
2022-10-06	70.80	71.28	67.88	68.44	23,116,467
2022-10-05	71.50	71.68	69.52	71.62	22,203,858
2022-10-04	72.02	72.22	70.24	71.40	58,509,486
2022-10-03	70.28	72.22	69.60	72.06	17,760,386
2022-09-30	72.16	73.50	69.88	70.84	25,189,137
2022-09-29	74.58	75.44	71.12	72.22	34,408,860
2022-09-28	73.50	76.38	72.42	75.58	35,123,803
2022-09-27	76.60	78.00	73.88	73.88	39,151,806
2022-09-26	76.66	77.64	75.40	76.60	19,458,396
2022-09-23	80.26	81.06	76.44	77.68	33,949,478
2022-09-22	80.58	81.02	80.14	80.88	18,446,570
2022-09-21	78.48	81.70	78.48	81.32	146,995,016
2022-09-20	80.98	81.62	78.46	79.58	37,518,836
2022-09-19	80.78	80.78	80.78	80.78	0
2022-09-16	81.20	81.56	80.32	80.78	54,899,607
2022-09-15	82.76	82.76	81.00	81.82	16,626,695
2022-09-14	84.86	84.86	81.70	82.40	20,817,868
2022-09-13	87.30	87.62	84.72	84.94	22,531,987
2022-09-12	86.22	87.88	85.22	87.14	22,672,676
2022-09-09	83.18	87.34	83.16	86.90	20,124,063
2022-09-08	83.78	84.38	82.12	82.78	16,471,665
2022-09-07	81.16	85.20	80.42	83.54	58,098,608
2022-09-06	79.88	82.00	79.82	81.94	30,901,498
2022-09-05	78.38	78.66	75.18	78.66	20,416,143
2022-09-02	76.60	78.60	76.04	78.38	33,405,392
2022-09-01	75.10	77.84	75.10	76.52	22,939,881
2022-08-31	77.74	77.74	74.02	75.74	31,952,848
2022-08-30	82.06	82.06	75.98	76.56	73,089,348
2022-08-29	81.96	81.96	81.96	81.96	0
2022-08-26	81.94	83.44	81.44	81.96	13,479,776
2022-08-25	82.68	83.26	80.74	81.44	12,023,719
2022-08-24	83.66	84.14	81.82	82.10	27,044,196
2022-08-23	84.80	84.80	83.66	84.34	10,636,943
2022-08-22	82.78	84.44	82.62	84.26	35,870,809
2022-08-19	81.94	82.72	80.96	82.68	33,740,165
2022-08-18	81.72	82.50	81.48	82.06	9,620,282
2022-08-17	82.88	83.12	81.54	81.72	12,794,690
2022-08-16	81.08	83.88	81.08	82.84	19,181,273
2022-08-15	79.38	81.24	79.24	80.96	14,326,559
2022-08-12	79.00	80.96	78.60	79.64	42,292,740
2022-08-11	79.54	80.66	77.76	77.76	35,384,886
2022-08-10	84.02	84.50	78.68	79.52	36,526,762
2022-08-09	83.40	84.72	82.38	84.12	23,532,505
2022-08-08	84.16	84.62	82.22	83.00	25,347,868
2022-08-05	85.82	86.02	82.88	83.80	17,528,314
2022-08-04	87.50	87.78	85.58	86.04	21,251,237
2022-08-03	87.46	87.66	85.22	85.50	23,430,134
2022-08-02	89.14	91.12	88.48	89.14	18,802,248
2022-08-01	87.78	90.12	87.78	88.80	22,765,311
2022-07-29	90.90	91.02	85.50	87.70	34,873,284
2022-07-28	93.06	93.50	87.60	88.84	25,276,492
2022-07-27	90.68	91.04	88.88	90.98	31,986,358
2022-07-26	88.42	91.06	88.26	89.38	52,751,007
2022-07-25	86.98	88.88	86.82	88.44	91,120,350
2022-07-22	86.70	88.16	86.66	87.16	13,069,324
2022-07-21	88.24	89.02	86.70	87.12	31,453,528
2022-07-20	88.92	90.04	87.16	87.82	67,723,778
2022-07-19	88.26	89.28	87.32	88.58	43,366,093
2022-07-18	87.00	89.42	86.30	88.60	18,602,527
2022-07-15	85.54	88.20	85.00	87.12	18,995,766
2022-07-14	85.52	87.70	84.88	85.58	28,210,349
2022-07-13	83.30	84.44	82.28	84.36	33,945,667
2022-07-12	83.00	85.22	82.66	83.96	25,884,991
2022-07-11	80.08	84.04	77.86	82.82	74,682,036
2022-07-08	78.42	80.08	74.94	80.08	39,451,793
2022-07-07	76.14	78.92	75.08	77.66	62,629,871
2022-07-06	76.44	76.80	73.46	75.28	61,523,603
2022-07-05	81.84	82.00	75.84	76.00	36,748,305
2022-07-04	81.86	82.60	80.64	81.84	13,913,557
2022-07-01	79.94	81.68	79.60	81.40	23,647,840
2022-06-30	81.70	82.60	78.80	80.00	58,971,278
2022-06-29	83.34	84.30	81.26	82.00	29,609,945
2022-06-28	84.24	86.84	82.78	83.90	63,031,734
2022-06-27	81.96	83.54	80.64	82.20	76,835,723
2022-06-24	83.24	83.92	80.24	81.16	22,500,097
2022-06-23	83.02	84.72	82.54	82.86	27,707,761
2022-06-22	79.04	83.58	78.28	83.54	54,119,896
2022-06-21	80.32	80.60	79.04	79.88	18,681,302
2022-06-20	77.90	81.20	77.46	80.64	48,073,062
2022-06-17	76.78	78.22	75.58	77.44	162,097,781
2022-06-16	78.90	79.50	76.00	76.66	42,699,746
2022-06-15	77.60	79.62	77.46	78.94	92,212,626
2022-06-14	78.74	79.38	75.60	76.10	38,549,510
2022-06-13	80.00	80.46	77.12	77.98	18,571,315
2022-06-10	81.28	81.66	79.48	80.66	41,050,863
2022-06-09	82.78	83.44	81.64	81.94	22,527,068
2022-06-08	85.10	86.00	82.86	83.28	21,197,013
2022-06-07	82.52	85.20	82.32	84.88	66,666,816
2022-06-06	82.12	85.14	80.92	83.18	22,007,607
2022-06-03	80.54	80.54	80.54	80.54	0
2022-06-02	80.54	80.54	80.54	80.54	0
2022-06-01	79.48	80.90	79.12	80.54	38,626,200
2022-05-31	77.40	80.20	76.96	79.18	47,252,614
2022-05-30	77.36	77.90	75.60	77.44	17,753,119
2022-05-27	79.00	79.00	73.76	77.24	41,325,744
2022-05-26	85.06	85.54	79.12	79.14	54,087,443
2022-05-25	85.54	86.98	84.18	85.32	28,645,197
2022-05-24	84.00	85.88	77.40	83.16	80,338,399
2022-05-23	88.64	89.60	87.44	89.60	54,232,040
2022-05-20	87.00	89.20	86.96	88.18	39,172,473
2022-05-19	87.16	88.18	86.22	86.64	27,293,447
2022-05-18	84.76	88.02	84.74	87.86	64,264,765
2022-05-17	80.88	84.90	80.56	84.54	57,985,640
2022-05-16	77.70	80.90	77.70	79.82	23,796,862
2022-05-13	77.22	77.50	75.96	77.04	14,913,243
2022-05-12	76.00	78.36	75.98	76.28	21,830,713
2022-05-11	74.32	78.22	74.32	78.22	25,103,398
2022-05-10	74.00	76.58	73.68	74.76	21,209,111
2022-05-09	76.70	77.20	71.94	71.94	26,819,489
2022-05-06	78.48	79.38	75.40	76.50	47,218,991
2022-05-05	79.96	80.96	78.86	80.12	20,246,244
2022-05-04	79.48	79.62	78.28	79.10	25,955,289
2022-05-03	79.20	80.36	77.82	79.48	22,647,012
2022-05-02	79.46	79.46	79.46	79.46	0
2022-04-29	80.74	80.74	79.46	79.46	16,658,518
2022-04-28	79.52	80.66	78.88	80.40	11,236,992
2022-04-27	79.06	80.08	78.04	79.36	18,395,029
2022-04-26	80.00	80.42	78.40	78.90	32,597,608
2022-04-25	78.14	80.42	77.72	79.76	29,339,172
2022-04-22	79.48	80.58	79.12	79.18	11,031,167
2022-04-21	79.20	81.08	78.92	80.34	25,712,063
2022-04-20	78.40	79.78	77.90	79.22	25,004,691
2022-04-19	78.40	78.50	77.10	78.40	20,382,982
2022-04-18	78.62	78.62	78.62	78.62	0
2022-04-15	78.62	78.62	78.62	78.62	0
2022-04-14	79.32	79.38	77.76	78.62	23,877,627
2022-04-13	79.54	80.64	79.22	79.54	10,575,775
2022-04-12	81.08	81.08	78.58	79.70	23,015,012
2022-04-11	80.80	81.74	80.06	80.70	27,949,784
2022-04-08	81.12	81.68	80.24	81.02	9,729,510
2022-04-07	80.70	81.82	80.40	80.52	18,662,265
2022-04-06	79.54	80.58	79.40	80.58	36,323,226
2022-04-05	78.74	79.70	77.78	79.70	50,321,145
2022-04-04	78.54	79.38	77.90	78.84	19,161,974
2022-04-01	79.94	80.16	77.86	78.36	23,801,923
2022-03-31	82.00	82.78	79.94	80.08	17,358,550
2022-03-30	82.66	82.66	81.36	82.14	22,252,517
2022-03-29	83.48	83.72	80.84	81.88	34,691,128
2022-03-28	83.96	84.36	82.16	82.76	33,966,627
2022-03-25	82.44	84.78	82.04	84.50	20,822,943
2022-03-24	82.24	82.84	80.94	82.12	15,908,279
2022-03-23	80.20	82.24	79.94	82.20	42,478,184
2022-03-22	80.42	80.82	79.84	80.42	16,635,866
2022-03-21	78.62	80.50	78.62	80.40	18,357,066
2022-03-18	78.76	79.10	77.50	79.10	49,549,867
2022-03-17	78.10	78.60	76.94	78.42	12,097,500
2022-03-16	79.00	79.00	77.42	77.96	29,634,328
2022-03-15	77.24	78.80	75.96	78.42	22,128,936
2022-03-14	77.04	77.04	75.08	76.94	16,056,920
2022-03-11	76.50	78.00	75.94	76.10	25,270,740
2022-03-10	76.90	78.40	75.10	76.56	27,104,901
2022-03-09	75.78	76.56	74.28	76.30	48,842,671
2022-03-08	70.82	75.86	70.76	74.46	49,397,468
2022-03-07	69.56	73.12	67.66	72.38	34,079,987
2022-03-04	72.30	74.62	72.30	72.80	33,244,478
2022-03-03	73.50	75.14	72.26	72.56	30,608,657
2022-03-02	74.12	75.26	72.56	73.32	20,776,594
2022-03-01	78.82	79.42	74.36	74.40	27,354,548
2022-02-28	77.00	77.78	76.22	77.28	29,557,923
2022-02-25	72.84	78.12	72.84	77.38	62,074,734
2022-02-24	75.60	76.32	71.56	72.16	28,256,127
2022-02-23	75.92	77.14	75.44	75.76	20,876,980
2022-02-22	75.72	76.36	75.06	75.78	16,584,310
2022-02-21	78.00	78.20	75.76	76.46	37,203,602
2022-02-18	77.48	79.30	77.36	77.90	19,305,588
2022-02-17	76.88	77.52	76.12	77.52	11,891,027
2022-02-16	77.56	77.74	75.90	77.02	30,476,283
2022-02-15	77.40	78.20	76.82	77.50	16,877,995
2022-02-14	78.18	78.66	77.20	77.72	25,632,412
2022-02-11	78.02	79.28	77.96	79.10	16,469,530
2022-02-10	79.04	79.52	78.78	79.04	15,477,131
2022-02-09	78.62	80.00	78.34	78.90	24,365,406
2022-02-08	77.74	78.54	77.24	77.64	7,035,135
2022-02-07	77.00	78.14	76.70	77.64	12,500,705
2022-02-04	77.94	78.32	76.16	76.48	12,764,004
2022-02-03	76.60	78.58	75.96	77.66	21,868,060
2022-02-02	74.40	77.24	74.38	76.66	21,106,962
2022-02-01	72.86	74.30	72.50	74.30	27,033,084
2022-01-31	73.22	74.54	72.32	72.32	32,461,764
2022-01-28	73.22	73.22	71.38	72.06	20,293,467
2022-01-27	71.40	73.80	71.40	73.10	14,446,715
2022-01-26	70.78	72.12	70.46	72.12	22,917,113
2022-01-25	70.28	70.28	68.82	69.98	33,146,738
2022-01-24	70.92	71.22	67.84	69.04	35,206,210
2022-01-21	71.66	71.84	70.32	71.02	36,573,566
2022-01-20	72.64	72.96	71.58	72.34	69,371,559
2022-01-19	74.00	74.00	72.30	72.56	16,177,590
2022-01-18	73.92	74.16	73.52	73.98	21,440,045
2022-01-17	74.92	75.24	73.70	74.10	32,863,509
2022-01-14	73.12	75.04	72.92	74.68	20,954,954
2022-01-13	73.32	73.92	72.52	73.60	16,389,397
2022-01-12	74.76	74.76	72.42	72.98	18,156,419
2022-01-11	74.06	74.86	74.00	74.44	14,968,696
2022-01-10	73.28	74.80	73.24	74.00	19,086,976
2022-01-07	72.70	73.92	72.42	73.60	11,720,599
2022-01-06	72.82	74.08	72.22	72.72	25,184,888
2022-01-05	73.72	73.92	72.78	73.52	20,058,783
2022-01-04	72.48	74.40	71.86	73.82	20,647,778
2022-01-03	71.50	71.50	71.50	71.50	0
2021-12-31	71.76	71.76	71.26	71.50	3,921,752
2021-12-30	70.98	72.00	70.80	71.40	10,405,396
2021-12-29	69.34	71.06	69.26	71.00	17,563,768
2021-12-28	68.98	68.98	68.98	68.98	0
2021-12-27	68.98	68.98	68.98	68.98	0
2021-12-24	68.20	69.26	68.20	68.98	1,967,841
2021-12-23	68.66	69.04	68.58	68.86	6,901,463
2021-12-22	68.20	68.60	68.10	68.58	10,090,255
2021-12-21	67.74	68.94	67.32	68.50	19,509,343
2021-12-20	65.52	67.08	65.02	66.90	15,783,895
2021-12-17	67.80	67.92	66.50	66.50	31,529,278
2021-12-16	67.70	68.48	66.94	67.82	17,847,167
2021-12-15	67.00	67.88	66.48	66.66	20,216,555
2021-12-14	67.32	67.44	66.58	67.30	39,399,502
2021-12-13	67.62	67.70	66.66	67.00	15,960,055
2021-12-10	67.50	68.46	67.42	67.76	23,608,787
2021-12-09	67.94	68.48	67.14	67.88	20,692,427
2021-12-08	68.62	69.12	66.88	67.58	21,077,164
2021-12-07	67.64	67.92	67.14	67.68	24,606,111
2021-12-06	66.54	67.50	65.98	67.22	28,114,064
2021-12-03	65.00	66.32	65.00	65.94	14,620,874
2021-12-02	65.84	65.92	64.90	65.00	14,410,505
2021-12-01	64.60	66.70	64.60	65.50	17,840,809
2021-11-30	64.94	65.44	63.38	64.78	55,214,836
2021-11-29	65.40	66.60	65.12	65.28	33,857,043
2021-11-26	66.28	66.84	64.88	64.92	30,117,305
2021-11-25	67.00	67.76	66.78	67.72	9,770,672
2021-11-24	67.20	67.60	66.56	66.96	20,957,846
2021-11-23	67.12	67.90	66.58	67.00	21,571,317
2021-11-22	67.64	67.90	65.28	67.12	17,906,217
2021-11-19	68.50	69.78	67.50	67.50	24,463,646
2021-11-18	67.62	68.52	67.26	68.22	17,205,715
2021-11-17	66.50	67.78	65.24	67.58	44,684,990
2021-11-16	66.86	67.60	65.34	67.48	24,868,091
2021-11-15	65.72	66.34	65.10	66.06	15,949,064
2021-11-12	65.36	66.22	65.04	65.92	11,359,232
2021-11-11	63.52	65.78	63.52	65.62	21,664,044
2021-11-10	63.84	64.40	63.26	63.80	16,269,415
2021-11-09	63.76	64.98	63.62	63.76	15,630,306
2021-11-08	63.54	64.18	63.28	64.00	10,241,548
2021-11-05	63.96	64.26	63.12	63.50	10,432,304
2021-11-04	62.32	64.04	62.14	63.16	17,169,334
2021-11-03	61.34	63.00	61.34	62.00	14,639,058
2021-11-02	60.90	61.84	60.68	61.54	11,995,260
2021-11-01	60.68	61.28	59.96	61.00	12,019,743
2021-10-29	60.48	62.44	60.04	60.32	24,066,785
2021-10-28	59.64	60.58	59.44	60.38	11,069,991
2021-10-27	59.50	60.60	59.40	60.40	13,545,143
2021-10-26	59.24	59.68	58.16	59.26	46,235,438
2021-10-25	58.00	59.80	58.00	59.24	14,438,520
2021-10-22	59.60	59.62	58.54	58.78	23,015,175
2021-10-21	59.98	61.08	59.42	59.46	65,571,497
2021-10-20	58.90	61.10	58.78	60.22	38,281,275
2021-10-19	58.30	58.68	57.80	58.50	12,274,289
2021-10-18	58.30	58.88	58.04	58.38	20,520,051
2021-10-15	59.92	60.04	58.20	58.48	20,034,428
2021-10-14	58.88	60.24	58.66	59.70	15,587,804
2021-10-13	60.40	60.54	58.10	58.30	62,404,130
2021-10-12	60.04	61.50	59.90	61.08	31,325,642
2021-10-11	59.98	61.00	59.88	60.72	19,574,544
2021-10-08	59.00	60.64	59.00	60.00	38,044,410
2021-10-07	58.72	59.68	58.40	58.86	34,938,810
2021-10-06	58.20	58.20	56.70	57.58	29,482,502
2021-10-05	58.58	59.22	58.34	58.76	24,047,810
2021-10-04	57.80	58.56	57.56	58.34	19,638,524
2021-10-01	56.30	57.72	55.94	57.72	18,797,646
2021-09-30	56.54	57.16	56.36	56.68	28,054,634
2021-09-29	55.76	56.56	54.96	56.32	38,792,344
2021-09-28	55.80	56.48	55.12	55.14	20,925,952
2021-09-27	54.48	56.20	54.32	55.60	27,048,708
2021-09-24	55.00	55.12	53.92	54.02	14,887,478
2021-09-23	54.20	55.32	54.16	54.70	60,418,419
2021-09-22	54.90	55.18	53.74	53.74	26,915,091
2021-09-21	53.84	54.62	53.64	53.96	25,994,505
2021-09-20	51.02	53.58	50.10	53.42	28,222,060
2021-09-17	50.64	51.54	50.62	51.08	28,767,209
2021-09-16	51.14	51.54	50.76	50.84	14,659,081
2021-09-15	51.30	51.74	50.94	50.94	25,870,115
2021-09-14	51.18	51.64	50.88	51.20	24,987,352
2021-09-13	49.85	51.38	49.85	51.20	19,629,262
2021-09-10	51.10	51.10	49.70	49.70	27,850,331
2021-09-09	50.80	51.20	50.44	51.10	10,795,869
2021-09-08	52.46	52.46	50.90	51.10	15,428,189
2021-09-07	52.24	52.42	51.98	52.06	60,016,953
2021-09-06	53.18	53.68	52.04	52.04	14,523,601
2021-09-03	51.80	54.06	51.80	53.50	22,616,892
2021-09-02	52.52	52.52	52.02	52.24	5,360,461
2021-09-01	52.00	53.26	51.92	52.16	19,739,866
2021-08-31	51.20	52.00	50.84	51.96	19,665,221
2021-08-30	51.20	51.20	51.20	51.20	0
2021-08-27	51.42	51.74	51.06	51.20	11,242,223
2021-08-26	50.50	51.88	50.50	51.42	6,460,567
2021-08-25	51.76	51.88	51.20	51.20	9,776,341
2021-08-24	50.24	51.60	50.24	51.32	15,091,854
2021-08-23	51.20	51.36	50.50	50.82	17,216,734
2021-08-20	50.00	50.78	49.64	50.78	11,804,502
2021-08-19	50.14	50.72	49.60	49.73	10,314,527
2021-08-18	50.50	50.50	49.86	50.40	14,521,469
2021-08-17	50.78	50.96	49.96	50.42	23,139,670
2021-08-16	49.88	51.04	49.79	50.52	28,059,700
2021-08-13	49.96	50.10	49.56	49.93	8,592,237
2021-08-12	49.49	50.68	49.49	49.86	11,996,820
2021-08-11	49.86	50.02	49.24	49.82	12,044,021
2021-08-10	49.95	49.95	49.06	49.29	8,452,468
2021-08-09	48.19	49.78	48.17	49.27	15,271,669
2021-08-06	47.55	49.19	47.47	48.99	66,309,728
2021-08-05	47.69	48.30	47.45	48.00	16,408,186
2021-08-04	47.23	47.60	46.39	47.59	16,848,612
2021-08-03	46.23	47.42	45.84	47.12	13,046,275
2021-08-02	45.57	46.71	45.42	45.95	18,967,369
2021-07-30	46.40	46.91	45.21	45.47	19,855,456
2021-07-29	47.20	47.64	46.48	46.48	17,932,633
2021-07-28	47.87	48.37	47.34	47.45	15,193,999
2021-07-27	47.40	48.40	47.15	48.02	19,761,485
2021-07-26	48.20	48.23	47.12	47.74	31,116,695
2021-07-23	50.02	50.02	47.94	48.04	28,988,752
2021-07-22	50.92	50.92	48.64	49.30	24,178,168
2021-07-21	50.48	51.14	49.64	50.72	13,767,664
2021-07-20	49.36	50.36	49.02	49.39	16,662,938
2021-07-19	51.20	51.20	48.28	49.31	27,148,936
2021-07-16	51.34	51.54	50.98	51.20	10,830,763
2021-07-15	52.08	52.08	51.02	51.08	15,974,576
2021-07-14	52.00	52.28	51.72	52.02	6,554,097
2021-07-13	52.76	52.88	51.98	52.00	7,938,764
2021-07-12	52.38	52.48	51.70	52.44	18,861,855
2021-07-09	52.90	52.90	52.16	52.38	8,448,404
2021-07-08	52.30	52.40	51.56	52.12	10,494,218
2021-07-07	52.58	52.80	52.28	52.38	31,339,046
2021-07-06	52.76	52.94	52.22	52.30	10,592,883
2021-07-05	52.70	53.00	52.54	52.88	6,326,011
2021-07-02	52.56	52.98	52.40	52.46	8,078,188
2021-07-01	51.52	52.58	51.46	52.58	15,438,066
2021-06-30	53.18	53.18	51.38	51.46	14,164,778
2021-06-29	51.72	52.86	51.56	52.80	13,029,785
2021-06-28	51.54	52.58	51.40	51.78	11,697,244
2021-06-25	50.90	51.60	50.90	51.56	8,575,161
2021-06-24	50.00	52.04	50.00	51.56	17,953,660
2021-06-23	51.40	51.46	50.80	50.94	10,065,430
2021-06-22	51.58	51.58	50.68	51.40	10,748,945
2021-06-21	50.50	51.46	50.22	51.46	20,628,274
2021-06-18	51.72	51.76	50.80	51.12	45,289,195
2021-06-17	51.72	52.16	51.46	51.58	51,053,482
2021-06-16	52.12	52.44	51.66	52.16	13,907,963
2021-06-15	52.72	53.12	51.84	52.24	17,776,694
2021-06-14	52.50	53.04	52.24	52.76	9,993,714
2021-06-11	51.88	52.40	51.46	52.24	9,014,170
2021-06-10	52.30	52.30	51.76	52.06	12,155,342
2021-06-09	52.40	52.44	51.74	52.20	12,403,541
2021-06-08	53.52	53.52	51.76	52.38	20,988,533
2021-06-07	53.46	53.84	52.88	53.42	8,308,576
2021-06-04	54.68	54.94	53.48	53.58	51,224,636
2021-06-03	53.86	54.96	53.86	54.66	12,896,274
2021-06-02	54.94	55.42	53.70	53.94	12,800,348
2021-06-01	54.36	55.20	53.50	54.96	15,610,360
2021-05-28	55.10	55.30	54.62	54.66	11,316,019
2021-05-27	54.40	55.20	53.80	54.86	29,024,198
2021-05-26	53.76	54.66	53.46	54.58	14,472,109
2021-05-25	53.40	54.22	53.24	53.50	16,513,222
2021-05-24	52.24	53.32	52.06	53.32	10,652,062
2021-05-21	53.46	53.46	51.30	52.50	19,200,111
2021-05-20	52.12	52.84	51.74	52.32	68,069,893
2021-05-19	53.08	53.92	52.54	53.10	13,378,673
2021-05-18	55.00	55.00	53.50	53.60	10,594,257
2021-05-17	53.80	55.20	53.80	53.90	13,457,036
2021-05-14	54.28	54.78	53.96	54.54	9,600,922
2021-05-13	54.38	54.38	53.42	54.02	13,056,354
2021-05-12	54.70	55.30	54.40	55.04	20,732,804
2021-05-11	56.00	56.44	54.70	54.70	17,963,332
2021-05-10	56.50	58.14	56.38	56.72	17,900,475
2021-05-07	57.34	57.92	56.36	57.86	14,823,417
2021-05-06	56.38	57.56	56.14	56.94	23,448,069
2021-05-05	57.16	57.16	55.74	56.12	13,106,578
2021-05-04	56.88	57.64	56.42	56.70	15,221,319
2021-04-30	56.00	56.66	55.60	56.66	18,941,076
2021-04-29	55.70	56.28	55.50	56.06	12,096,087
2021-04-28	54.66	55.68	54.38	55.48	13,723,798
2021-04-27	55.06	55.18	53.92	54.28	13,900,955
2021-04-26	54.60	55.68	54.60	55.06	11,147,600
2021-04-23	56.28	56.28	54.78	55.26	12,985,318
2021-04-22	56.50	56.50	55.02	56.00	11,974,886
2021-04-21	55.74	55.98	55.00	55.42	10,371,603
2021-04-20	56.62	56.98	55.32	55.68	12,423,623
2021-04-19	56.00	57.20	56.00	56.78	11,113,390
2021-04-16	56.60	57.10	55.96	56.52	9,425,119

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

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

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