Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Compass Group Share Price
Compass Group Share History

Compass Group Share History

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

CPG.L
Share PriceCPG.L
ChartsCPG.L
TradesCPG.L
HistoryCompare
CPG.LCPG.L
Share NewsCPG.L
RNSCPG.L
Accounts
Date Open High Low Close Volume
2026-04-2829.1629.3028.3228.522,813,162
2026-04-2730.1230.2529.3129.312,654,232
2026-04-2429.9430.4929.6230.082,859,104
2026-04-2329.6329.9729.4329.792,459,166
2026-04-2229.1329.6328.9629.633,260,139
2026-04-2129.4729.4728.7129.253,639,196
2026-04-2028.3528.4628.0528.462,264,219
2026-04-1727.5528.5427.4128.452,902,556
2026-04-1627.2427.6027.0027.412,817,223
2026-04-1527.5627.6526.9227.193,247,359
2026-04-1427.1727.3627.0227.253,220,078
2026-04-1327.5027.5626.9627.276,766,342
2026-04-1026.7828.0626.7827.578,138,678
2026-04-0928.9328.9627.9028.094,406,782
2026-04-0829.5029.9929.0829.143,612,866
2026-04-0729.1329.2728.3628.364,272,650
2026-04-0629.1729.1729.1729.170
2026-04-0329.1729.1729.1729.170
2026-04-0228.5029.1728.1729.177,778,010
2026-04-0126.6930.0626.0029.553,593,359
2026-03-312,087.002,109.002,068.002,085.0012,347,946
2026-03-302,037.002,086.002,037.002,080.0013,860,225
2026-03-272,077.002,077.002,016.002,038.004,526,815
2026-03-262,145.002,158.002,085.002,085.004,638,443
2026-03-252,124.002,164.002,124.002,164.001,560,964
2026-03-242,123.002,130.002,097.002,120.004,589,599
2026-03-232,108.002,152.002,083.002,109.002,809,758
2026-03-202,115.002,133.002,100.002,111.006,175,390
2026-03-192,163.002,163.002,100.002,103.006,032,437
2026-03-182,254.002,257.002,164.002,164.003,059,118
2026-03-172,299.002,299.002,258.002,267.002,248,989
2026-03-162,274.002,300.002,254.002,291.004,028,445
2026-03-132,271.002,275.002,251.002,271.002,091,291
2026-03-122,246.002,285.002,232.002,276.001,862,299
2026-03-112,263.002,277.002,230.002,253.005,388,327
2026-03-102,315.002,315.002,260.002,260.002,638,955
2026-03-092,276.002,309.002,269.002,283.002,171,494
2026-03-062,316.002,326.002,274.002,287.003,041,970
2026-03-052,237.002,306.002,234.002,306.004,033,299
2026-03-042,256.002,260.002,235.002,235.002,939,944
2026-03-032,259.002,260.002,221.002,229.0015,008,571
2026-03-022,249.002,275.002,233.002,253.004,919,482
2026-02-272,244.002,291.002,228.002,278.009,014,623
2026-02-262,230.002,267.002,212.002,253.003,926,075
2026-02-252,180.002,228.002,176.002,225.0010,581,229
2026-02-242,147.002,203.002,147.002,184.007,283,885
2026-02-232,214.002,218.002,154.002,155.005,178,543
2026-02-202,195.002,232.002,194.002,213.006,958,181
2026-02-192,186.002,210.002,168.002,195.008,575,752
2026-02-182,115.002,180.002,114.002,180.006,181,734
2026-02-172,063.002,119.002,060.002,111.009,181,426
2026-02-162,075.002,086.002,049.002,053.004,197,712
2026-02-132,024.002,065.002,000.002,058.009,494,171
2026-02-122,046.002,047.002,000.002,035.006,071,387
2026-02-112,106.002,115.002,046.002,046.004,194,011
2026-02-102,086.002,114.002,068.002,103.002,593,838
2026-02-092,118.002,124.002,080.002,081.003,781,135
2026-02-062,157.002,184.002,125.002,125.002,873,497
2026-02-052,123.002,226.002,037.002,179.007,258,230
2026-02-042,180.002,243.002,177.002,222.005,122,260
2026-02-032,238.002,241.002,159.002,164.006,965,451
2026-02-022,203.002,248.002,195.002,248.007,637,619
2026-01-302,181.002,209.002,179.002,187.004,803,078
2026-01-292,190.002,200.002,159.002,172.005,931,631
2026-01-282,185.002,201.002,167.002,198.009,572,769
2026-01-272,216.002,240.002,181.002,181.005,148,091
2026-01-262,236.002,248.002,213.002,224.002,811,444
2026-01-232,253.002,257.002,211.002,239.006,012,321
2026-01-222,239.002,278.002,233.002,255.003,325,753
2026-01-212,237.002,253.002,213.002,221.009,297,388
2026-01-202,268.002,283.002,250.002,253.0019,904,559
2026-01-192,284.002,310.002,279.002,283.004,102,233
2026-01-162,284.002,306.002,275.002,291.005,029,823
2026-01-152,284.002,299.002,256.002,281.003,411,590
2026-01-142,310.002,332.002,304.002,321.002,261,080
2026-01-132,354.002,363.002,306.002,314.005,906,705
2026-01-122,348.002,376.002,348.002,364.0015,028,712
2026-01-092,357.002,391.002,345.002,345.007,141,800
2026-01-082,249.002,356.002,249.002,356.002,007,532
2026-01-072,296.002,333.002,290.002,333.004,877,229
2026-01-062,315.002,321.002,289.002,305.008,286,002
2026-01-052,337.002,337.002,286.002,316.0011,994,170
2026-01-022,371.002,376.002,328.002,334.006,017,148
2026-01-012,364.002,364.002,364.002,364.000
2025-12-312,378.002,378.002,360.002,364.00685,973
2025-12-302,357.002,370.002,349.002,370.001,694,198
2025-12-292,374.002,376.002,357.002,363.001,262,067
2025-12-262,370.002,370.002,370.002,370.000
2025-12-252,370.002,370.002,370.002,370.000
2025-12-242,371.002,389.002,370.002,370.001,018,843
2025-12-232,413.002,421.002,382.002,384.002,825,183
2025-12-222,386.002,412.002,380.002,412.002,596,791
2025-12-192,401.002,413.002,394.002,401.005,711,429
2025-12-182,372.002,415.002,365.002,408.004,916,546
2025-12-172,338.002,373.002,330.002,365.003,486,640
2025-12-162,341.002,379.002,332.002,332.003,841,714
2025-12-152,328.002,351.002,318.002,340.002,781,470
2025-12-122,335.002,341.002,320.002,324.004,879,513
2025-12-112,324.002,361.002,317.002,337.004,945,813
2025-12-102,343.002,362.002,314.002,319.006,743,927
2025-12-092,353.002,366.002,339.002,349.003,858,351
2025-12-082,362.002,365.002,339.002,355.001,791,988
2025-12-052,369.002,404.002,363.002,370.002,555,216
2025-12-042,333.002,365.002,324.002,360.004,553,731
2025-12-032,331.002,347.002,324.002,327.004,345,970
2025-12-022,340.002,351.002,326.002,336.002,565,710
2025-12-012,379.002,385.002,333.002,341.004,637,011
2025-11-282,377.002,379.002,360.002,372.002,227,791
2025-11-272,400.002,402.002,364.002,375.003,637,696
2025-11-262,411.002,419.002,344.002,371.002,960,456
2025-11-252,449.002,458.002,353.002,408.007,118,229
2025-11-242,459.002,473.002,446.002,449.004,907,421
2025-11-212,434.002,471.002,431.002,458.003,856,621
2025-11-202,439.002,455.002,435.002,444.002,640,254
2025-11-192,445.002,459.002,436.002,443.001,880,692
2025-11-182,435.002,453.002,427.002,450.003,361,677
2025-11-172,400.002,467.002,400.002,444.005,941,633
2025-11-142,441.002,446.002,398.502,421.003,096,117
2025-11-132,476.002,477.002,447.002,460.002,355,528
2025-11-122,501.002,502.002,449.002,491.002,808,279
2025-11-112,517.002,527.002,490.002,527.002,382,498
2025-11-102,502.002,507.002,464.002,479.003,736,957
2025-11-072,497.002,505.002,478.002,505.002,887,871
2025-11-062,538.002,563.002,483.002,493.002,424,305
2025-11-052,507.002,548.002,489.002,542.002,489,028
2025-11-042,480.002,519.002,476.002,519.002,772,308
2025-11-032,511.002,515.002,483.002,500.004,200,194
2025-10-312,531.002,538.002,507.002,521.002,927,934
2025-10-302,526.002,548.002,507.002,536.003,562,387
2025-10-292,577.002,586.002,536.002,536.002,745,780
2025-10-282,604.002,617.002,591.002,598.002,587,726
2025-10-272,636.002,636.002,600.002,613.002,572,860
2025-10-242,584.002,643.002,582.002,637.001,640,942
2025-10-232,559.002,606.002,555.002,590.002,437,825
2025-10-222,582.002,635.002,567.002,622.004,726,888
2025-10-212,558.002,575.002,537.002,575.001,768,630
2025-10-202,539.002,549.002,523.002,549.001,330,712
2025-10-172,503.002,547.002,492.002,537.001,972,244
2025-10-162,522.002,523.002,495.002,515.001,741,491
2025-10-152,560.002,570.002,521.002,527.001,508,834
2025-10-142,557.002,573.002,543.002,557.001,739,000
2025-10-132,554.002,560.002,539.002,557.002,483,698
2025-10-102,589.002,597.002,540.002,549.003,944,440
2025-10-092,551.002,589.002,520.002,527.003,173,200
2025-10-082,510.002,556.002,506.002,548.002,697,527
2025-10-072,531.002,535.002,513.002,515.001,280,049
2025-10-062,541.002,551.002,522.002,532.002,582,699
2025-10-032,530.002,545.002,519.002,540.001,187,962
2025-10-022,504.002,528.002,503.002,524.002,475,954
2025-10-012,529.002,539.002,503.002,513.006,281,288
2025-09-302,512.002,534.002,499.002,529.003,183,270
2025-09-292,527.002,548.002,518.002,518.001,739,874
2025-09-262,475.002,523.002,469.002,523.003,828,469
2025-09-252,460.002,499.002,452.002,474.005,021,215
2025-09-242,435.002,474.002,427.002,464.003,711,727
2025-09-232,493.002,502.002,449.002,449.007,449,289
2025-09-222,512.002,533.002,489.002,489.002,058,030
2025-09-192,502.002,533.002,485.002,516.005,335,818
2025-09-182,542.002,547.002,507.002,508.001,827,102
2025-09-172,563.002,569.002,539.002,540.001,623,002
2025-09-162,563.002,587.002,557.002,568.001,741,179
2025-09-152,607.002,608.002,568.002,568.001,869,207
2025-09-122,609.002,628.002,599.002,599.002,521,407
2025-09-112,576.002,623.002,574.002,610.001,803,455
2025-09-102,554.002,564.002,528.002,540.001,626,709
2025-09-092,546.002,574.002,533.002,545.002,191,347
2025-09-082,552.002,563.002,535.002,548.001,489,947
2025-09-052,550.002,570.002,533.002,557.002,194,810
2025-09-042,519.002,556.002,512.002,556.001,800,414
2025-09-032,540.002,542.002,511.002,525.001,766,724
2025-09-022,504.002,541.002,492.002,532.001,584,737
2025-09-012,502.002,517.002,496.002,517.001,129,526
2025-08-292,541.002,541.002,505.002,512.002,684,200
2025-08-282,553.002,553.002,522.002,536.002,487,568
2025-08-272,557.002,572.002,542.002,550.001,470,779
2025-08-262,554.002,604.002,522.002,552.003,138,918
2025-08-252,617.002,617.002,617.002,617.000
2025-08-222,602.002,619.002,583.002,617.001,530,169
2025-08-212,621.002,624.002,599.002,610.001,141,337
2025-08-202,594.002,643.002,594.002,626.001,151,923
2025-08-192,575.002,607.002,572.002,601.001,090,572
2025-08-182,597.002,598.002,556.002,575.001,262,562
2025-08-152,595.002,597.002,578.002,591.001,163,246
2025-08-142,579.002,591.002,570.002,578.001,238,497
2025-08-132,575.002,576.002,546.002,573.001,761,826
2025-08-122,567.002,581.002,545.002,564.001,561,651
2025-08-112,578.002,585.002,558.002,565.001,039,179
2025-08-082,652.002,652.002,576.002,578.004,021,162
2025-08-072,646.002,651.002,628.002,643.005,224,327
2025-08-062,654.002,665.002,636.002,650.002,525,531
2025-08-052,659.002,667.002,635.002,641.001,623,804
2025-08-042,657.002,662.002,639.002,656.007,754,932
2025-08-012,656.002,663.002,641.002,651.002,194,870
2025-07-312,644.002,704.002,641.002,665.003,283,591
2025-07-302,613.002,652.002,602.002,644.001,522,253
2025-07-292,604.002,637.002,600.002,612.002,236,380
2025-07-282,637.002,644.002,595.002,611.003,270,747
2025-07-252,639.002,644.002,606.002,627.004,384,550
2025-07-242,657.002,666.002,621.002,639.002,231,685
2025-07-232,671.002,678.002,627.002,650.004,035,243
2025-07-222,747.002,748.002,605.002,660.004,722,588
2025-07-212,507.002,524.002,493.002,524.007,700,303
2025-07-182,506.002,518.002,499.002,514.002,065,900
2025-07-172,503.002,516.002,488.002,493.002,044,469
2025-07-162,500.002,523.002,495.002,495.004,155,362
2025-07-152,522.002,536.002,512.002,512.001,915,749
2025-07-142,526.002,527.002,507.002,518.001,092,215
2025-07-112,543.002,543.002,510.002,520.002,207,448
2025-07-102,518.002,543.002,501.002,543.001,819,923
2025-07-092,519.002,521.002,494.002,510.001,532,270
2025-07-082,502.002,509.002,477.002,508.001,900,421
2025-07-072,503.002,514.002,494.002,512.001,429,051
2025-07-042,498.002,500.002,473.002,497.001,882,533
2025-07-032,513.002,529.002,494.002,504.001,965,289
2025-07-022,533.002,533.002,490.002,514.003,050,410
2025-07-012,479.002,531.002,479.002,527.003,138,529
2025-06-302,505.002,520.002,467.002,467.002,120,372
2025-06-272,468.002,504.002,462.002,500.002,174,132
2025-06-262,452.002,470.002,439.002,453.003,865,712
2025-06-252,460.002,489.002,454.002,462.002,276,635
2025-06-242,531.002,542.002,477.002,477.009,388,524
2025-06-232,481.002,521.002,480.002,512.002,092,129
2025-06-202,477.002,500.002,473.002,485.005,121,660
2025-06-192,466.002,493.002,464.002,470.001,242,064
2025-06-182,538.002,544.002,489.002,497.002,708,691
2025-06-172,543.002,557.002,535.002,546.001,392,660
2025-06-162,555.002,582.002,533.002,553.001,622,086
2025-06-132,549.002,566.002,526.002,554.004,666,451
2025-06-122,605.002,629.002,580.002,580.006,403,200
2025-06-112,614.002,627.002,595.002,616.004,251,937
2025-06-102,580.002,626.002,565.002,608.002,013,476
2025-06-092,596.002,599.002,567.002,577.001,145,854
2025-06-062,592.002,596.002,578.002,596.001,173,328
2025-06-052,584.002,598.002,564.002,598.002,487,145
2025-06-042,591.002,599.002,566.002,579.003,971,578
2025-06-032,607.002,614.002,572.002,580.002,692,736
2025-06-022,590.002,617.002,587.002,591.001,498,971
2025-05-302,650.002,654.002,600.002,605.006,800,955
2025-05-292,669.002,676.002,644.002,650.001,001,099
2025-05-282,689.002,703.002,652.002,656.001,530,369
2025-05-272,692.002,731.002,684.002,684.003,046,020
2025-05-262,702.562,702.562,702.562,702.560
2025-05-232,695.002,711.002,662.002,691.002,938,545
2025-05-222,674.002,706.002,671.002,690.001,698,752
2025-05-212,667.002,695.002,662.002,687.001,730,278
2025-05-202,638.002,672.002,619.002,670.001,590,077
2025-05-192,624.002,627.002,582.002,627.001,714,200
2025-05-162,655.002,663.002,632.002,635.002,375,978
2025-05-152,547.002,637.002,547.002,637.004,383,295
2025-05-142,518.002,610.002,482.002,540.004,582,386
2025-05-132,611.002,616.002,584.002,606.002,577,573
2025-05-122,610.002,625.002,586.002,615.002,105,232
2025-05-092,616.002,620.002,592.002,605.003,820,019
2025-05-082,635.002,671.002,611.002,611.003,004,207
2025-05-072,586.002,624.002,579.002,622.002,629,928
2025-05-062,551.002,602.002,538.002,602.006,726,346
2025-05-052,553.772,553.772,553.772,553.770
2025-05-022,530.002,563.002,517.002,552.002,653,699
2025-05-012,522.002,526.002,497.002,502.001,484,711
2025-04-302,464.002,518.002,445.002,518.005,270,249
2025-04-292,429.002,450.002,405.002,450.003,791,486
2025-04-282,469.002,476.002,429.002,439.002,918,571
2025-04-252,478.002,500.002,454.002,459.006,140,005
2025-04-242,502.002,511.002,476.002,493.003,477,060
2025-04-232,561.002,571.002,510.002,511.003,057,413
2025-04-222,569.002,585.002,542.002,550.002,980,458
2025-04-212,552.002,552.002,552.002,552.000
2025-04-182,552.002,552.002,552.002,552.000
2025-04-172,523.002,555.002,515.002,552.001,996,577
2025-04-162,558.002,571.002,502.002,538.002,147,241
2025-04-152,536.002,564.002,532.002,557.001,526,130
2025-04-142,521.002,528.002,502.002,521.002,609,080
2025-04-112,500.002,512.002,478.002,494.002,166,768
2025-04-102,492.002,545.002,463.002,480.002,415,295
2025-04-092,428.002,459.002,383.002,404.002,613,053
2025-04-082,390.002,466.002,369.002,456.006,619,640
2025-04-072,457.002,465.002,344.002,350.005,509,755
2025-04-042,630.002,653.002,510.002,510.005,013,551
2025-04-032,595.002,635.002,560.002,635.004,884,260
2025-04-022,583.002,600.002,562.002,598.002,509,986
2025-04-012,569.002,579.002,553.002,575.002,272,516
2025-03-312,549.002,565.002,544.002,553.002,842,369
2025-03-282,566.002,579.002,545.002,562.003,030,670
2025-03-272,497.002,565.002,497.002,565.005,674,168
2025-03-262,468.002,496.002,452.002,496.005,765,011
2025-03-252,449.002,474.002,443.002,467.005,406,840
2025-03-242,420.002,441.002,411.002,436.002,173,701
2025-03-212,416.002,436.002,392.002,424.007,199,167
2025-03-202,425.002,458.002,396.002,408.009,151,801
2025-03-192,570.002,582.002,465.002,500.004,165,938
2025-03-182,657.002,659.002,606.002,625.003,242,586
2025-03-172,655.002,661.002,597.002,651.001,938,055
2025-03-142,644.002,660.002,620.002,660.002,163,772
2025-03-132,629.002,648.002,620.002,643.003,258,112
2025-03-122,634.002,657.002,611.002,631.006,091,977
2025-03-112,616.002,651.002,608.002,627.006,249,983
2025-03-102,602.002,647.002,599.002,620.002,368,413
2025-03-072,600.002,615.002,577.002,603.002,984,285
2025-03-062,715.002,715.002,591.002,615.004,225,249
2025-03-052,808.002,817.002,710.002,720.004,609,067
2025-03-042,795.002,838.002,791.002,803.001,957,926
2025-03-032,778.002,827.002,773.002,808.001,605,920
2025-02-282,754.002,780.002,750.002,773.003,882,520
2025-02-272,764.002,789.002,750.002,764.003,934,842
2025-02-262,798.002,809.002,779.002,779.001,904,270
2025-02-252,766.002,800.002,764.002,781.001,975,624
2025-02-242,786.002,815.002,770.002,779.005,010,369
2025-02-212,803.002,809.002,782.002,794.004,485,514
2025-02-202,818.002,818.002,795.002,808.004,370,346
2025-02-192,809.002,829.002,798.002,805.002,193,630
2025-02-182,847.002,853.002,801.002,814.001,987,888
2025-02-172,842.002,843.002,802.002,843.003,391,990
2025-02-142,834.002,841.002,813.002,836.003,014,344
2025-02-132,842.002,850.002,811.002,828.004,378,125
2025-02-122,800.002,830.002,786.002,830.004,917,728
2025-02-112,760.002,806.002,758.002,796.002,297,624
2025-02-102,754.002,758.002,740.002,751.001,951,669
2025-02-072,729.002,778.002,725.002,759.004,819,636
2025-02-062,776.002,788.002,723.002,734.003,322,323
2025-02-052,747.002,790.002,741.002,790.002,996,911
2025-02-042,790.002,803.002,758.002,758.003,301,417
2025-02-032,773.002,805.002,773.002,805.001,975,275
2025-01-312,766.002,798.002,766.002,791.009,321,193
2025-01-302,760.002,775.002,742.002,762.001,635,623
2025-01-292,775.002,779.002,750.002,754.009,338,888
2025-01-282,717.002,771.002,715.002,771.007,836,174
2025-01-272,684.002,712.002,663.002,712.001,911,012
2025-01-242,736.002,743.002,675.002,701.002,885,248
2025-01-232,729.002,748.002,725.002,740.008,874,437
2025-01-222,709.002,748.002,709.002,726.006,548,029
2025-01-212,687.002,705.002,682.002,701.003,363,331
2025-01-202,671.002,707.002,671.002,677.001,765,244
2025-01-172,686.002,700.002,672.002,675.002,215,306
2025-01-162,650.002,688.002,640.002,673.001,658,332
2025-01-152,660.002,687.002,660.002,673.001,631,956
2025-01-142,675.002,682.002,648.002,658.001,978,376
2025-01-132,694.002,701.002,666.002,676.001,447,646
2025-01-102,731.002,738.002,697.002,697.001,832,177
2025-01-092,669.002,734.002,666.002,732.003,963,923
2025-01-082,626.002,672.002,624.002,663.001,642,986
2025-01-072,633.002,633.002,582.002,629.008,273,360
2025-01-062,664.002,669.002,628.002,643.003,915,682
2025-01-032,675.002,686.002,664.002,664.003,212,908
2025-01-022,669.002,690.002,654.002,686.006,796,013
2025-01-012,662.002,662.002,662.002,662.000
2024-12-312,633.002,662.002,632.002,662.00517,811
2024-12-302,645.002,658.002,639.002,653.001,070,191
2024-12-272,638.002,658.002,635.002,655.001,229,329
2024-12-262,645.002,645.002,645.002,645.000
2024-12-252,645.002,645.002,645.002,645.000
2024-12-242,654.002,656.002,645.002,645.00552,951
2024-12-232,630.002,668.002,623.002,648.001,247,643
2024-12-202,646.002,649.002,623.002,648.004,446,732
2024-12-192,647.002,662.002,633.002,645.002,339,568
2024-12-182,677.002,684.002,666.002,673.002,405,359
2024-12-172,642.002,687.002,640.002,672.005,563,072
2024-12-162,665.002,669.002,647.002,655.001,684,258
2024-12-132,667.002,677.002,648.002,662.002,051,061
2024-12-122,696.002,701.002,670.002,673.004,649,940
2024-12-112,662.002,716.002,655.002,709.005,739,467
2024-12-102,692.002,709.002,679.002,681.003,146,121
2024-12-092,757.002,764.002,690.002,700.002,348,202
2024-12-062,786.002,786.002,739.002,749.003,416,969
2024-12-052,769.002,782.002,738.002,782.003,510,153
2024-12-042,750.002,771.002,739.002,771.001,942,497
2024-12-032,692.002,737.002,691.002,731.003,465,811
2024-12-022,700.002,711.002,678.002,696.001,845,429
2024-11-292,686.002,702.002,685.002,691.002,143,950
2024-11-282,702.002,715.002,691.002,691.002,897,551
2024-11-272,676.002,709.002,658.002,706.003,598,797
2024-11-262,570.002,746.002,551.002,680.004,711,601
2024-11-252,657.002,663.002,632.002,653.008,884,136
2024-11-222,636.002,662.002,626.002,649.002,072,348
2024-11-212,621.002,633.002,601.002,624.002,226,144
2024-11-202,631.002,639.002,609.002,616.002,718,737
2024-11-192,627.002,634.002,607.002,629.002,502,986
2024-11-182,606.002,626.002,606.002,622.002,210,036
2024-11-152,619.002,637.002,609.002,611.002,972,790
2024-11-142,618.002,634.002,606.002,625.001,774,817
2024-11-132,609.002,619.002,602.002,619.003,604,253
2024-11-122,642.002,642.002,606.002,612.001,796,203
2024-11-112,623.002,662.002,622.002,645.001,724,778
2024-11-082,600.002,611.002,589.002,611.001,936,546
2024-11-072,630.002,645.002,592.002,595.003,086,158
2024-11-062,615.002,668.002,611.002,633.005,314,075
2024-11-052,570.002,600.002,566.002,596.001,948,577
2024-11-042,545.002,567.002,545.002,566.002,359,214
2024-11-012,516.002,551.002,500.002,547.003,801,564
2024-10-312,496.002,517.002,490.002,515.003,296,627
2024-10-302,514.002,530.002,501.002,513.003,004,650
2024-10-292,552.002,555.002,516.002,530.002,607,925
2024-10-282,514.002,552.002,511.002,544.008,736,165
2024-10-252,488.002,518.002,488.002,511.002,461,950
2024-10-242,507.002,515.002,488.002,495.003,094,993
2024-10-232,476.002,507.002,476.002,506.002,310,332
2024-10-222,491.002,494.002,474.002,485.002,563,639
2024-10-212,514.002,524.002,494.002,500.001,613,226
2024-10-182,505.002,517.002,482.002,517.005,985,695
2024-10-172,515.002,527.002,502.002,527.006,719,880
2024-10-162,484.002,512.002,475.002,512.002,037,126
2024-10-152,472.002,493.002,458.002,461.002,625,081
2024-10-142,420.002,459.002,419.002,459.001,608,347
2024-10-112,428.002,440.002,419.002,431.001,469,512
2024-10-102,421.002,438.002,414.002,429.001,591,526
2024-10-092,413.002,429.002,404.002,421.001,440,271
2024-10-082,400.002,404.002,385.002,403.003,839,013
2024-10-072,411.002,412.002,389.002,400.001,513,145
2024-10-042,409.002,409.002,392.002,401.002,600,597
2024-10-032,410.002,432.002,409.002,414.001,778,037
2024-10-022,417.002,421.002,397.002,407.001,921,672
2024-10-012,394.002,429.002,389.002,418.002,255,001
2024-09-302,435.002,437.002,392.002,394.002,869,302
2024-09-272,432.002,444.002,426.002,440.001,637,167
2024-09-262,467.002,470.002,414.002,430.003,712,781
2024-09-252,410.002,463.002,410.002,455.007,121,279
2024-09-242,403.002,419.002,388.002,413.002,266,244
2024-09-232,413.002,428.002,404.002,411.001,315,595
2024-09-202,414.002,435.002,405.002,413.004,315,887
2024-09-192,438.002,442.002,409.002,421.006,080,862
2024-09-182,456.002,472.002,433.002,434.006,086,012
2024-09-172,465.002,478.002,446.002,459.002,753,487
2024-09-162,434.002,465.002,434.002,460.001,635,369
2024-09-132,451.002,453.002,412.002,436.002,811,695
2024-09-122,480.002,481.002,449.002,452.006,466,609
2024-09-112,472.002,477.002,443.002,458.002,686,195
2024-09-102,468.002,482.002,462.002,473.002,123,067
2024-09-092,456.002,485.002,452.002,485.00841,067
2024-09-062,426.002,464.002,419.002,446.002,313,413
2024-09-052,425.002,449.002,416.002,429.002,153,150
2024-09-042,406.002,435.002,404.002,435.004,168,771
2024-09-032,407.002,411.002,394.002,405.004,306,383
2024-09-022,403.002,405.002,389.002,402.001,419,179
2024-08-302,406.002,411.002,397.002,399.003,000,352
2024-08-292,386.002,409.002,385.002,405.002,964,696
2024-08-282,376.002,386.002,371.002,381.003,869,214
2024-08-272,375.002,395.002,363.002,366.004,334,542
2024-08-262,377.002,377.002,377.002,377.000
2024-08-232,384.002,387.002,369.002,377.002,179,925
2024-08-222,373.002,389.002,373.002,381.004,565,042
2024-08-212,370.002,378.002,363.002,372.002,928,863
2024-08-202,383.002,386.002,363.002,372.001,781,864
2024-08-192,372.002,387.002,363.002,383.001,227,252
2024-08-162,379.002,390.002,373.002,377.002,285,091
2024-08-152,380.002,392.002,374.002,381.004,964,692
2024-08-142,361.002,375.002,359.002,372.003,272,565
2024-08-132,355.002,363.002,336.002,349.001,128,201
2024-08-122,337.002,363.002,337.002,354.002,286,554
2024-08-092,342.002,354.002,333.002,333.002,313,196
2024-08-082,340.002,350.002,326.002,344.002,637,342
2024-08-072,340.002,349.002,316.002,340.002,593,198
2024-08-062,342.002,352.002,327.002,336.007,476,846
2024-08-052,367.002,382.002,310.002,328.006,740,627
2024-08-022,369.002,391.002,357.002,361.008,654,390
2024-08-012,403.002,422.002,379.002,385.002,794,911
2024-07-312,380.002,402.002,375.002,396.003,266,259
2024-07-302,355.002,375.002,355.002,368.001,973,783
2024-07-292,366.002,375.002,353.002,359.003,755,531
2024-07-262,302.002,368.002,302.002,361.002,203,169
2024-07-252,293.002,320.002,288.002,306.002,733,521
2024-07-242,270.002,311.002,263.002,294.002,469,115
2024-07-232,257.002,304.002,246.002,290.003,902,396
2024-07-222,204.002,205.002,184.002,191.002,322,315
2024-07-192,194.002,205.002,187.002,195.001,940,534
2024-07-182,196.002,218.002,191.002,195.002,650,411
2024-07-172,181.002,200.002,167.002,186.004,785,953
2024-07-162,166.002,191.002,162.002,178.002,095,399
2024-07-152,188.002,200.002,171.002,173.001,788,636
2024-07-122,188.002,197.002,175.002,195.002,222,383
2024-07-112,162.002,172.002,156.002,171.001,988,908
2024-07-102,160.002,165.002,147.002,161.004,884,925
2024-07-092,155.002,177.002,146.002,153.004,079,172
2024-07-082,145.002,173.002,142.002,155.005,002,749
2024-07-052,169.002,172.002,135.002,140.002,107,133
2024-07-042,151.002,169.002,145.002,161.002,144,314
2024-07-032,126.002,139.002,114.002,136.002,002,006
2024-07-022,163.002,166.002,115.002,143.002,761,545
2024-07-012,173.002,178.002,150.002,173.004,968,678
2024-06-282,212.002,223.002,154.002,160.002,825,294
2024-06-272,201.002,216.002,197.002,201.002,142,213
2024-06-262,227.002,236.002,195.002,195.003,736,180
2024-06-252,246.002,246.002,218.002,225.004,130,103
2024-06-242,259.002,270.002,244.002,244.003,338,279
2024-06-212,242.002,271.002,233.002,259.007,013,254
2024-06-202,233.002,240.002,214.002,238.003,658,997
2024-06-192,209.002,226.002,206.002,226.002,517,575
2024-06-182,205.002,227.002,198.002,217.003,445,185
2024-06-172,223.002,223.002,182.002,196.009,497,166
2024-06-142,217.002,233.002,211.002,217.001,920,182
2024-06-132,223.002,226.002,200.002,220.002,220,571
2024-06-122,205.002,240.002,201.002,239.004,608,958
2024-06-112,215.002,219.002,187.002,195.0031,034,833
2024-06-102,216.002,222.002,187.002,207.003,033,201
2024-06-072,210.002,244.002,196.002,240.002,999,383
2024-06-062,200.002,222.002,197.002,202.002,361,970
2024-06-052,211.002,215.002,190.002,195.002,771,039
2024-06-042,171.002,196.002,169.002,180.004,786,312
2024-06-032,210.002,217.002,157.002,168.008,660,032
2024-05-312,188.002,198.002,174.002,192.008,422,152
2024-05-302,181.002,194.002,171.002,182.002,644,282
2024-05-292,173.002,191.002,170.002,179.008,327,562
2024-05-282,227.002,227.002,175.002,179.0011,811,255
2024-05-272,221.002,221.002,221.002,221.000
2024-05-242,217.002,227.002,206.002,221.001,543,188
2024-05-232,259.002,265.002,230.002,231.004,360,529
2024-05-222,225.002,260.002,214.002,260.005,535,939
2024-05-212,219.002,240.002,213.002,230.003,930,037
2024-05-202,261.002,263.002,225.002,227.001,556,235
2024-05-172,250.002,257.002,228.002,256.002,494,417
2024-05-162,267.002,274.002,241.002,251.002,852,165
2024-05-152,293.002,293.002,202.002,252.0012,264,148
2024-05-142,306.002,321.002,300.002,321.002,288,150
2024-05-132,314.002,322.002,299.002,307.006,465,735
2024-05-102,290.002,310.002,289.002,308.002,251,967
2024-05-092,282.002,302.002,282.002,282.004,681,645
2024-05-082,287.002,292.002,274.002,284.003,120,252
2024-05-072,278.002,282.002,254.002,273.002,531,407
2024-05-062,244.002,244.002,244.002,244.000
2024-05-032,221.002,244.002,209.002,244.001,831,595
2024-05-022,200.002,221.002,186.002,221.005,205,192
2024-05-012,236.002,240.002,197.002,202.001,408,321
2024-04-302,223.002,253.002,223.002,232.002,996,834
2024-04-292,225.002,239.002,212.002,216.002,456,219
2024-04-262,240.002,246.002,205.002,229.002,044,941
2024-04-252,232.002,238.002,209.002,232.003,625,002
2024-04-242,229.002,238.002,218.002,238.002,174,719
2024-04-232,242.002,253.002,217.002,230.002,021,031
2024-04-222,217.002,241.002,208.002,231.002,584,282
2024-04-192,167.002,203.002,166.002,203.003,976,386
2024-04-182,157.002,175.002,149.002,169.008,084,430
2024-04-172,130.002,153.002,118.002,140.005,653,432
2024-04-162,152.002,161.002,136.002,142.003,074,937
2024-04-152,175.002,198.002,163.002,174.002,937,446
2024-04-122,186.002,194.002,174.002,182.002,785,731
2024-04-112,217.002,217.002,169.002,177.007,597,659
2024-04-102,204.002,222.002,195.002,219.004,325,908
2024-04-092,207.002,221.002,190.002,199.002,800,118
2024-04-082,215.002,221.002,201.002,214.003,128,494
2024-04-052,199.002,224.002,188.002,221.004,406,527
2024-04-042,241.002,241.002,220.002,221.005,962,485
2024-04-032,249.002,253.002,232.002,249.005,579,541
2024-04-022,318.002,331.002,253.002,253.004,687,561
2024-04-012,323.002,323.002,323.002,323.000
2024-03-292,323.002,323.002,323.002,323.000
2024-03-282,302.002,325.502,292.002,323.003,724,879
2024-03-272,288.002,304.002,286.002,304.002,193,440
2024-03-262,256.002,288.002,256.002,286.002,559,543
2024-03-252,261.002,275.002,242.002,259.003,533,629
2024-03-222,250.002,275.002,244.002,266.005,533,683
2024-03-212,173.002,245.002,163.002,242.006,386,434
2024-03-202,144.002,170.002,142.002,155.006,257,061
2024-03-192,169.002,171.002,136.002,152.004,560,123
2024-03-182,204.002,206.002,165.002,171.0011,908,904
2024-03-152,199.002,218.002,188.002,202.0012,869,233
2024-03-142,194.002,210.002,182.002,207.004,667,776
2024-03-132,188.002,199.002,181.002,197.004,151,437
2024-03-122,150.002,178.002,141.002,177.004,570,682
2024-03-112,150.002,165.002,134.002,134.003,873,504
2024-03-082,155.002,177.002,146.002,153.003,499,686
2024-03-072,190.002,202.002,152.002,152.005,968,034
2024-03-062,196.002,201.002,186.002,187.003,687,053
2024-03-052,162.002,200.002,155.002,193.002,368,264
2024-03-042,178.002,194.002,164.002,165.002,946,487
2024-03-012,185.002,191.002,165.002,167.005,844,023
2024-02-292,168.002,184.002,162.002,170.008,169,426
2024-02-282,162.002,168.002,145.002,165.004,710,746
2024-02-272,166.002,168.002,148.002,157.004,794,434
2024-02-262,182.002,192.002,171.002,171.004,923,222
2024-02-232,187.002,205.002,176.002,181.002,340,894
2024-02-222,204.002,209.002,190.002,203.002,340,842
2024-02-212,206.002,208.002,187.002,201.001,878,580
2024-02-202,193.002,215.002,189.002,207.002,258,232
2024-02-192,187.002,198.002,174.002,191.001,301,599
2024-02-162,193.002,204.002,185.002,191.002,476,065
2024-02-152,203.002,205.002,186.002,188.002,496,628
2024-02-142,188.002,201.002,176.002,186.002,518,290
2024-02-132,192.002,202.002,178.002,185.003,620,584
2024-02-122,235.002,240.002,200.002,200.002,451,238
2024-02-092,213.002,244.002,209.002,227.005,732,243
2024-02-082,201.002,234.002,192.002,211.004,692,332
2024-02-072,168.002,176.002,138.002,150.005,404,223
2024-02-062,160.002,168.002,135.002,168.005,880,875
2024-02-052,139.002,156.002,135.002,152.005,286,793
2024-02-022,152.002,156.002,123.002,132.002,899,682
2024-02-012,179.002,186.002,143.002,143.006,017,925
2024-01-312,186.002,200.002,178.002,178.003,898,791
2024-01-302,158.002,186.002,149.002,181.005,353,328
2024-01-292,157.002,174.002,146.002,150.003,624,227
2024-01-262,143.002,167.002,137.002,147.002,578,835
2024-01-252,123.002,153.002,118.002,144.002,504,282
2024-01-242,104.002,128.002,095.002,120.004,261,901
2024-01-232,119.002,145.002,109.002,109.002,970,424
2024-01-222,170.002,182.002,162.002,165.003,242,693
2024-01-192,181.002,195.002,164.002,170.004,717,667
2024-01-182,155.002,179.002,143.002,175.008,442,369
2024-01-172,212.002,213.002,181.002,192.002,046,143
2024-01-162,185.002,225.002,178.002,220.007,556,972
2024-01-152,181.002,202.002,175.002,190.003,760,640
2024-01-122,190.002,198.002,172.002,178.002,140,868
2024-01-112,190.002,202.002,178.002,184.004,316,278
2024-01-102,178.002,190.002,164.002,184.003,491,009
2024-01-092,162.002,174.002,155.002,173.002,410,625
2024-01-082,135.002,157.002,133.002,157.008,565,028
2024-01-052,125.002,136.002,114.002,135.002,986,969
2024-01-042,136.002,146.002,115.002,133.002,182,496
2024-01-032,145.002,153.002,127.002,142.006,126,048
2024-01-022,151.002,163.002,135.002,137.002,013,112
2024-01-012,146.002,146.002,146.002,146.000
2023-12-292,148.002,155.002,143.002,146.00900,862
2023-12-282,135.002,147.002,133.002,144.001,508,088
2023-12-272,125.002,145.002,114.002,135.001,625,227
2023-12-262,120.002,120.002,120.002,120.000
2023-12-252,120.002,120.002,120.002,120.000
2023-12-222,111.002,128.002,107.002,120.00704,151
2023-12-212,115.002,129.002,111.002,115.002,069,277
2023-12-202,094.002,127.002,084.002,121.002,789,446
2023-12-192,087.002,097.002,069.002,084.003,158,458
2023-12-182,088.002,093.002,081.002,087.001,699,283
2023-12-152,118.002,122.002,074.002,093.008,847,827
2023-12-142,138.002,155.002,099.002,115.005,503,222
2023-12-132,084.002,113.002,079.002,108.003,925,264
2023-12-122,066.002,098.002,064.002,075.003,067,557
2023-12-112,064.002,065.002,045.002,065.002,356,068
2023-12-082,076.002,076.002,053.002,062.004,581,233
2023-12-072,037.002,075.002,037.002,072.003,296,813
2023-12-062,052.002,063.002,042.002,042.0017,329,917
2023-12-052,030.002,050.002,028.002,050.002,637,772
2023-12-042,023.002,053.002,018.002,047.003,853,661
2023-12-012,011.002,028.002,010.002,026.001,711,652
2023-11-302,014.002,030.001,999.502,003.006,308,638
2023-11-292,071.002,071.002,017.002,017.001,464,654
2023-11-282,059.002,079.002,040.002,071.003,270,388
2023-11-272,078.002,084.002,063.002,065.001,553,460
2023-11-242,082.002,087.002,068.002,070.001,234,097
2023-11-232,080.002,102.002,079.002,091.003,498,478
2023-11-222,053.002,086.002,053.002,078.002,305,849
2023-11-212,041.002,048.002,008.002,048.003,360,620
2023-11-202,000.002,055.001,961.502,050.006,507,507
2023-11-172,090.002,092.002,069.002,092.003,281,558
2023-11-162,079.002,088.002,074.002,082.002,948,181
2023-11-152,099.002,102.002,073.002,079.004,646,038
2023-11-142,102.002,102.002,057.002,057.006,261,645
2023-11-132,091.002,108.002,083.002,100.005,117,052
2023-11-102,082.002,088.002,075.002,082.004,463,554
2023-11-092,070.002,086.002,061.002,080.002,806,637
2023-11-082,045.002,079.002,043.002,075.006,187,941
2023-11-072,050.002,061.002,046.002,050.006,360,298
2023-11-062,049.002,071.002,045.002,056.003,104,175
2023-11-032,104.002,107.002,046.002,052.002,990,702
2023-11-022,104.002,119.002,098.002,102.001,913,822
2023-11-012,079.002,106.002,069.002,096.003,581,781
2023-10-312,082.002,107.002,072.002,073.002,782,286
2023-10-302,065.002,087.002,065.002,060.001,038,830
2023-10-272,086.002,086.002,052.002,060.001,646,573
2023-10-262,049.002,106.002,048.002,075.003,386,497
2023-10-252,033.002,052.002,031.002,046.006,952,585
2023-10-242,046.002,051.002,021.002,033.002,902,037
2023-10-232,037.002,059.002,036.002,052.002,273,012
2023-10-202,040.002,043.002,025.002,042.003,989,345
2023-10-192,050.002,050.002,026.002,046.003,956,776
2023-10-182,066.002,068.002,052.002,055.003,665,355
2023-10-172,052.002,076.002,042.002,068.003,945,225
2023-10-162,073.002,073.002,042.002,057.003,216,651
2023-10-132,086.002,099.002,069.002,072.001,739,456
2023-10-122,088.002,100.002,084.002,085.002,442,499
2023-10-112,067.002,082.002,054.002,082.002,159,572
2023-10-102,059.002,067.002,045.002,063.003,900,573
2023-10-092,035.002,066.002,035.002,044.008,516,879
2023-10-062,043.002,051.002,001.002,016.004,454,193
2023-10-052,014.002,065.002,009.002,043.003,676,026
2023-10-041,990.502,032.001,984.002,011.0012,392,407
2023-10-031,992.502,006.001,985.501,985.501,858,990
2023-10-022,001.002,014.001,991.001,995.504,746,925
2023-09-292,011.002,020.002,000.002,000.003,458,396
2023-09-281,991.002,012.001,981.502,006.006,326,186
2023-09-271,993.002,005.001,988.501,992.504,407,579
2023-09-262,000.002,019.001,990.501,992.502,779,945
2023-09-252,026.002,026.001,994.502,005.009,916,541
2023-09-222,032.002,041.002,017.002,017.004,516,626
2023-09-212,055.002,074.002,040.002,046.007,885,937
2023-09-202,060.002,072.002,046.002,064.002,296,993
2023-09-192,052.002,056.002,036.002,049.007,478,529
2023-09-182,073.002,081.002,050.002,059.002,555,401
2023-09-152,093.002,107.002,070.002,072.0010,403,979
2023-09-142,067.002,086.002,058.002,079.004,742,315
2023-09-132,029.002,066.002,025.002,059.002,634,809
2023-09-122,029.002,043.002,024.002,037.0022,640,477
2023-09-112,061.002,068.002,024.002,024.004,063,000
2023-09-082,019.002,049.002,011.002,049.002,903,072
2023-09-071,978.002,013.001,975.502,001.004,786,207
2023-09-062,007.002,014.001,957.001,986.502,548,058
2023-09-052,007.002,026.002,005.002,013.003,159,692
2023-09-041,999.002,026.001,999.002,010.005,297,797
2023-09-012,000.002,000.001,984.501,992.503,108,813
2023-08-312,017.002,035.001,993.001,993.004,781,624
2023-08-302,014.002,029.002,012.002,021.0010,376,993
2023-08-292,035.002,043.002,017.002,017.005,602,316
2023-08-282,019.002,019.002,019.002,019.000
2023-08-251,997.002,024.001,996.002,019.003,568,892
2023-08-241,989.002,012.001,986.002,000.002,447,744
2023-08-231,944.001,978.501,941.001,978.5017,867,562
2023-08-221,959.001,969.501,944.001,945.503,276,008
2023-08-211,961.001,972.001,949.001,957.505,700,395
2023-08-181,957.501,965.501,949.001,959.003,463,145
2023-08-171,976.501,994.501,963.001,963.002,125,274
2023-08-161,991.001,994.501,977.001,983.004,751,565
2023-08-152,015.002,015.001,987.501,991.001,874,515
2023-08-142,006.002,024.001,996.502,015.005,838,185
2023-08-112,010.002,031.002,008.002,008.002,904,828
2023-08-102,016.002,024.002,007.002,017.003,406,397
2023-08-092,006.002,024.001,997.502,013.006,719,138
2023-08-081,989.002,010.001,989.002,002.003,555,967
2023-08-071,997.502,003.001,982.001,992.501,567,508
2023-08-042,014.002,024.001,987.001,996.001,869,345
2023-08-032,009.002,017.001,987.502,017.0011,077,685
2023-08-022,019.002,035.001,999.502,020.002,399,999
2023-08-012,031.002,045.002,011.002,034.004,393,853
2023-07-312,022.002,039.002,005.002,027.003,148,925
2023-07-282,034.002,039.002,018.002,022.0013,218,513
2023-07-272,025.002,048.002,021.002,037.007,010,753
2023-07-262,013.002,032.002,003.002,028.003,711,289
2023-07-252,051.002,082.001,997.002,016.005,112,066
2023-07-242,111.002,133.002,108.002,126.002,678,840
2023-07-212,099.002,118.002,097.002,117.0010,795,133
2023-07-202,097.002,103.002,078.002,094.0011,132,327
2023-07-192,108.002,125.002,094.002,094.004,412,297
2023-07-182,119.002,120.002,092.002,092.002,142,224
2023-07-172,089.002,124.002,083.002,124.003,432,136
2023-07-142,077.002,095.002,073.002,093.002,534,008
2023-07-132,072.002,103.002,072.002,082.003,301,088
2023-07-122,080.002,086.002,063.002,082.007,346,812
2023-07-112,076.002,077.002,049.002,074.005,780,313
2023-07-102,070.002,078.002,063.002,070.001,875,130
2023-07-072,090.002,090.002,065.002,070.002,323,055
2023-07-062,129.002,130.002,085.002,094.004,434,586
2023-07-052,143.002,155.002,134.002,134.002,893,443
2023-07-042,177.002,182.002,151.002,152.002,790,328
2023-07-032,199.002,201.002,173.002,175.005,120,136
2023-06-302,193.002,206.002,179.002,202.008,162,827
2023-06-292,215.002,217.002,192.002,193.001,795,538
2023-06-282,214.002,221.002,207.002,210.002,733,611
2023-06-272,173.002,208.002,171.002,208.004,091,981
2023-06-262,186.002,186.002,171.002,171.001,766,382
2023-06-232,179.002,187.002,169.002,182.002,193,808
2023-06-222,168.002,182.002,158.002,175.005,644,434
2023-06-212,181.002,192.002,172.002,175.002,951,933
2023-06-202,163.002,201.002,163.002,190.003,156,253
2023-06-192,170.002,182.002,167.002,170.005,070,486
2023-06-162,193.002,198.002,166.002,176.0010,719,275
2023-06-152,180.002,193.002,177.002,193.005,988,077
2023-06-142,171.002,180.002,168.002,180.004,016,204
2023-06-132,194.002,196.002,166.002,172.004,328,929
2023-06-122,184.002,189.002,166.002,186.002,543,564
2023-06-092,176.002,186.002,166.002,172.003,744,471
2023-06-082,169.002,182.002,163.002,176.003,527,706
2023-06-072,188.002,201.002,175.002,187.006,142,277
2023-06-062,192.002,203.002,187.002,187.003,903,948
2023-06-052,214.002,223.002,193.002,201.002,884,747
2023-06-022,216.002,216.002,198.002,207.003,766,146
2023-06-012,214.002,222.002,206.002,214.002,867,584
2023-05-312,204.002,220.002,198.002,202.0010,718,553
2023-05-302,213.002,220.002,204.002,206.003,907,553
2023-05-292,216.002,216.002,216.002,216.000
2023-05-262,212.002,219.002,198.002,216.003,107,347
2023-05-252,194.002,212.002,190.002,208.004,661,711
2023-05-242,200.002,210.002,183.002,188.009,867,332
2023-05-232,226.002,235.002,213.002,213.007,177,947
2023-05-222,236.002,250.002,232.002,233.005,480,213
2023-05-192,232.002,243.002,216.002,235.006,223,161
2023-05-182,227.002,232.002,212.002,228.005,024,779
2023-05-172,196.002,225.002,193.002,214.004,564,747
2023-05-162,166.002,211.002,161.002,200.004,270,635
2023-05-152,161.002,190.002,161.002,167.004,522,630
2023-05-122,126.002,161.002,119.002,157.004,482,271
2023-05-112,100.002,116.002,089.002,114.003,434,096
2023-05-102,128.002,144.002,081.002,091.003,547,102
2023-05-092,065.002,075.002,053.002,065.004,874,746
2023-05-082,069.002,069.002,069.002,069.000
2023-05-052,106.002,110.002,063.002,069.003,126,925
2023-05-042,109.002,116.002,100.002,100.005,394,244
2023-05-032,091.002,114.002,087.002,113.003,227,692
2023-05-022,100.002,109.002,087.002,088.004,765,878
2023-05-012,097.002,097.002,097.002,097.000
2023-04-282,081.002,097.002,079.002,097.003,079,766
2023-04-272,077.002,104.002,072.002,076.002,734,169
2023-04-262,083.002,104.002,080.002,096.005,533,734
2023-04-252,067.002,093.002,064.002,092.001,443,845
2023-04-242,073.002,074.002,062.002,074.004,978,490
2023-04-212,054.002,081.002,052.002,076.006,051,581
2023-04-202,028.002,059.002,024.002,057.004,889,338
2023-04-192,055.002,056.002,037.002,038.002,107,404
2023-04-182,072.002,078.002,037.002,051.002,078,867
2023-04-172,055.002,081.002,053.002,075.001,668,391
2023-04-142,046.002,053.002,037.002,049.004,989,889
2023-04-132,043.002,058.002,040.002,043.001,848,558
2023-04-122,047.002,060.002,035.002,041.005,577,779
2023-04-112,046.002,051.002,035.002,044.009,184,494
2023-04-102,049.002,049.002,049.002,049.000
2023-04-072,049.002,049.002,049.002,049.000
2023-04-062,027.002,051.002,021.002,049.002,085,309
2023-04-052,035.002,065.002,025.002,025.004,332,914
2023-04-042,025.002,030.002,010.002,011.002,664,422
2023-04-032,037.002,039.002,011.002,018.004,499,292
2023-03-312,016.002,039.002,011.002,033.004,410,555
2023-03-302,000.002,017.001,995.002,016.004,090,039
2023-03-292,011.002,019.001,996.002,000.002,931,111
2023-03-282,007.002,013.002,001.002,004.005,652,820
2023-03-271,999.502,020.001,986.502,010.002,456,429
2023-03-242,008.002,008.001,984.001,992.002,151,530
2023-03-232,009.002,009.001,987.501,995.003,532,722
2023-03-221,980.002,009.001,976.002,008.002,784,372
2023-03-211,959.001,981.501,951.001,981.503,990,434
2023-03-201,932.501,955.001,925.001,950.502,535,165
2023-03-171,935.001,952.501,925.001,941.009,783,804
2023-03-161,875.001,936.001,875.001,926.504,099,715
2023-03-151,904.501,911.001,862.001,874.005,391,011
2023-03-141,889.501,907.001,881.501,907.002,412,213
2023-03-131,904.501,906.501,869.001,885.504,595,757
2023-03-101,921.501,926.501,891.001,905.004,571,221
2023-03-091,900.501,921.001,898.501,916.003,749,609
2023-03-081,910.501,918.001,903.001,906.503,814,404
2023-03-071,901.501,926.001,901.501,915.501,661,537
2023-03-061,917.501,922.501,888.501,908.504,745,160
2023-03-031,934.501,935.501,908.501,916.004,581,746
2023-03-021,911.001,933.001,907.501,933.004,052,093
2023-03-011,916.001,933.501,910.001,913.006,118,759
2023-02-281,941.501,942.501,916.001,920.004,060,957
2023-02-271,945.501,953.501,936.501,950.501,964,684
2023-02-241,950.501,960.501,933.501,938.006,091,706
2023-02-231,953.001,956.501,940.501,944.002,494,846
2023-02-221,924.001,953.001,917.001,953.002,363,182
2023-02-211,901.001,926.501,897.501,924.509,637,407
2023-02-201,925.001,925.001,906.501,909.003,246,639
2023-02-171,908.001,931.001,902.501,924.503,130,738
2023-02-161,908.501,918.501,900.501,909.002,213,055
2023-02-151,899.001,922.001,892.001,907.001,574,942
2023-02-141,894.001,907.501,892.501,896.501,752,581
2023-02-131,880.001,901.001,880.001,893.002,840,281
2023-02-101,862.501,883.001,852.501,877.505,640,585
2023-02-091,927.501,936.001,856.001,856.006,275,249
2023-02-081,889.001,898.501,879.001,888.009,672,156
2023-02-071,923.001,931.501,883.001,883.004,640,818
2023-02-061,924.001,934.501,915.001,927.501,753,049
2023-02-031,887.501,926.001,887.501,926.002,192,107
2023-02-021,895.501,896.001,861.501,885.504,108,388
2023-02-011,929.501,930.001,894.501,894.507,281,743
2023-01-311,958.501,966.001,926.501,931.003,073,297
2023-01-301,880.001,910.001,877.001,906.508,240,332
2023-01-271,913.501,926.001,900.501,900.502,454,195
2023-01-261,919.001,923.001,899.501,911.0013,045,790
2023-01-251,925.001,929.501,893.501,911.503,237,863
2023-01-241,922.001,932.501,906.001,922.505,078,751
2023-01-231,914.501,919.001,897.501,912.502,950,855
2023-01-201,901.501,916.501,891.501,913.002,402,197
2023-01-191,899.001,909.001,889.501,898.003,282,925
2023-01-181,932.501,943.501,918.501,922.506,752,213
2023-01-171,908.001,940.001,900.501,933.502,000,830
2023-01-161,920.001,923.001,898.501,910.001,784,334
2023-01-131,920.001,932.001,907.001,925.502,221,104
2023-01-121,904.001,913.501,896.001,907.002,332,297
2023-01-111,924.501,928.001,899.001,902.002,483,401
2023-01-101,899.501,919.501,893.501,917.504,608,986
2023-01-091,915.501,915.501,898.501,900.0010,302,704
2023-01-061,941.501,949.001,890.001,909.003,445,942
2023-01-051,927.001,945.001,921.001,934.509,512,151
2023-01-041,957.501,968.001,937.001,937.002,968,519
2023-01-031,924.501,958.001,922.501,950.003,895,439
2023-01-021,917.501,917.501,917.501,917.500
2022-12-301,928.001,936.001,917.501,917.50955,226
2022-12-291,916.001,935.001,909.001,933.001,176,612
2022-12-281,945.001,951.501,926.501,928.503,486,756
2022-12-271,932.001,932.001,932.001,932.000
2022-12-261,932.001,932.001,932.001,932.000
2022-12-231,936.001,940.501,923.501,932.00914,945
2022-12-221,917.001,948.501,917.001,934.001,688,715
2022-12-211,905.501,920.501,897.501,920.502,034,025
2022-12-201,888.001,911.001,888.001,901.502,267,462
2022-12-191,900.001,909.001,897.501,903.501,863,859
2022-12-161,905.501,911.501,889.501,901.008,252,458
2022-12-151,915.501,926.001,900.001,902.502,236,302
2022-12-141,904.501,926.001,899.501,925.004,981,375
2022-12-131,902.501,907.001,884.001,899.004,210,449
2022-12-121,911.001,920.001,899.501,902.503,112,354
2022-12-091,907.501,925.001,900.001,919.502,296,507
2022-12-081,900.001,913.501,897.501,897.502,692,911
2022-12-071,902.501,935.001,892.501,892.503,492,470
2022-12-061,892.501,913.501,892.501,898.505,681,192
2022-12-051,877.501,903.001,854.001,896.004,427,650
2022-12-021,861.501,885.501,853.001,875.002,820,986
2022-12-011,881.501,893.001,866.501,866.502,850,842
2022-11-301,843.501,892.001,843.501,872.005,530,624
2022-11-291,856.501,867.001,830.501,830.505,957,622
2022-11-281,839.001,862.001,829.501,847.002,903,618
2022-11-251,826.001,845.001,826.001,841.004,326,717
2022-11-241,822.001,834.001,807.501,828.501,369,346
2022-11-231,820.001,843.001,814.001,822.509,310,199
2022-11-221,833.001,835.501,776.001,811.004,200,353
2022-11-211,776.001,832.001,769.001,824.007,310,122
2022-11-181,854.501,868.001,845.501,850.504,516,403
2022-11-171,857.001,857.501,837.501,847.502,091,995
2022-11-161,841.001,857.001,827.501,851.003,534,822
2022-11-151,814.501,847.501,810.001,847.502,604,960
2022-11-141,796.001,825.001,785.501,822.508,840,471
2022-11-111,877.001,877.001,771.501,788.504,622,896
2022-11-101,857.001,898.001,852.001,878.002,735,528
2022-11-091,850.001,864.001,837.001,860.001,716,756
2022-11-081,860.501,877.001,852.501,862.506,029,645
2022-11-071,879.001,902.001,872.001,872.001,796,406
2022-11-041,873.001,895.001,863.501,882.5010,271,182
2022-11-031,825.501,873.501,820.001,873.502,681,883
2022-11-021,857.501,862.501,845.501,853.002,890,751
2022-11-011,852.001,863.001,848.501,857.502,070,591
2022-10-311,849.001,858.001,835.501,836.503,410,557
2022-10-281,825.501,846.001,819.001,846.001,737,986
2022-10-271,847.001,851.001,829.501,833.501,820,081
2022-10-261,830.501,853.001,819.001,850.509,538,680
2022-10-251,848.501,848.501,814.001,819.503,676,737
2022-10-241,835.001,871.001,829.501,841.501,676,126
2022-10-211,790.001,824.001,782.001,821.503,507,055
2022-10-201,816.501,816.501,796.001,803.502,725,910
2022-10-191,830.501,830.501,808.501,812.002,020,082
2022-10-181,820.001,846.501,815.501,826.502,986,511
2022-10-171,811.001,817.501,796.501,806.503,894,062
2022-10-141,811.001,837.001,798.501,806.002,799,025
2022-10-131,793.501,817.001,766.001,798.003,305,856
2022-10-121,812.001,817.001,772.001,791.503,538,522
2022-10-111,790.501,826.501,782.501,808.504,162,091
2022-10-101,792.001,804.001,785.001,793.002,254,427
2022-10-071,804.501,813.501,783.501,806.503,535,910
2022-10-061,839.501,848.501,806.501,818.006,305,886
2022-10-051,831.501,836.001,813.001,836.005,851,972
2022-10-041,806.001,848.001,795.001,837.504,402,869
2022-10-031,785.501,791.001,760.001,790.002,606,533
2022-09-301,799.501,831.001,784.501,805.003,642,976
2022-09-291,840.501,845.001,797.501,809.006,183,815
2022-09-281,808.501,853.501,793.001,847.005,913,592
2022-09-271,819.501,872.501,813.001,828.004,389,928
2022-09-261,810.001,836.501,784.001,813.504,043,563
2022-09-231,815.501,821.001,777.001,803.503,057,365
2022-09-221,841.501,841.501,816.501,816.502,913,745
2022-09-211,845.501,858.001,830.501,858.002,295,302
2022-09-201,891.501,895.001,849.001,851.004,429,230
2022-09-191,875.001,875.001,875.001,875.000
2022-09-161,921.501,922.501,870.501,875.006,202,768
2022-09-151,916.501,957.501,914.501,925.502,939,724
2022-09-141,923.001,925.501,894.501,907.007,262,738
2022-09-131,935.501,958.001,922.001,928.002,534,770
2022-09-121,907.001,931.501,898.001,926.004,474,999
2022-09-091,895.501,913.001,886.501,900.002,543,908
2022-09-081,875.501,892.001,857.001,892.004,185,077
2022-09-071,829.501,876.501,828.501,867.504,303,624
2022-09-061,841.001,868.501,834.001,843.502,474,005
2022-09-051,826.001,853.001,809.501,844.502,714,346
2022-09-021,828.501,843.501,820.001,843.002,587,310
2022-09-011,849.001,863.001,818.001,831.502,755,808
2022-08-311,852.501,872.501,843.001,859.006,160,858
2022-08-301,876.001,891.501,854.501,858.503,166,333
2022-08-291,876.001,876.001,876.001,876.000
2022-08-261,914.501,915.501,872.501,876.009,754,626
2022-08-251,924.501,932.501,909.501,909.501,721,050
2022-08-241,901.001,926.501,887.001,914.501,949,486
2022-08-231,940.001,940.001,899.001,902.002,923,301
2022-08-221,939.501,962.501,937.001,944.003,113,603
2022-08-191,927.501,961.001,920.501,950.504,916,114
2022-08-181,942.501,970.501,938.501,969.501,520,758
2022-08-171,954.001,957.001,936.001,942.001,843,310
2022-08-161,945.501,957.501,940.001,956.501,270,299
2022-08-151,948.501,948.501,923.001,945.501,771,295
2022-08-121,941.001,949.501,926.501,935.001,638,757
2022-08-111,945.501,958.501,930.001,936.002,116,145
2022-08-101,915.501,952.501,903.001,934.504,114,060
2022-08-091,922.501,928.501,915.501,921.002,274,933
2022-08-081,910.501,930.001,898.501,917.001,610,396
2022-08-051,918.001,922.501,904.001,907.501,312,785
2022-08-041,940.001,949.501,910.001,921.004,583,712
2022-08-031,930.501,943.501,920.001,942.006,690,163
2022-08-021,949.001,956.001,925.001,932.502,316,514
2022-08-011,914.501,957.501,914.501,947.501,912,788
2022-07-291,953.501,965.501,896.001,914.505,394,101
2022-07-281,939.001,957.501,931.501,953.006,953,862
2022-07-271,929.501,950.001,916.501,928.007,096,458
2022-07-261,864.001,910.501,858.501,906.504,109,626
2022-07-251,852.001,863.501,832.001,845.004,048,141
2022-07-221,837.501,869.001,834.501,854.002,280,231
2022-07-211,836.001,857.001,825.001,835.005,469,351
2022-07-201,858.001,866.501,828.501,838.507,270,894
2022-07-191,813.501,862.501,812.001,852.502,580,514
2022-07-181,857.001,861.001,819.001,826.503,290,999
2022-07-151,835.501,850.501,815.501,845.004,204,329
2022-07-141,816.001,824.501,799.501,818.002,984,279
2022-07-131,820.501,830.001,798.501,815.008,087,103
2022-07-121,787.001,827.001,783.501,818.006,309,084
2022-07-111,741.501,804.001,739.501,789.002,742,390
2022-07-081,748.501,774.001,740.001,760.002,652,919
2022-07-071,745.501,762.001,734.501,751.005,473,914
2022-07-061,710.001,738.501,703.501,730.004,863,093
2022-07-051,737.001,742.501,679.501,688.004,266,087
2022-07-041,744.501,751.501,721.001,729.501,636,973
2022-07-011,671.001,743.501,667.001,728.004,617,040
2022-06-301,673.501,686.001,648.501,680.003,776,573
2022-06-291,692.501,707.001,669.001,691.504,210,975
2022-06-281,722.501,737.501,713.001,715.002,293,538
2022-06-271,693.001,717.001,687.001,710.503,030,082
2022-06-241,632.501,716.001,630.501,697.005,258,411
2022-06-231,677.001,696.001,641.001,641.003,459,968
2022-06-221,670.501,696.501,651.501,679.504,220,678
2022-06-211,698.501,712.501,681.001,691.002,693,998
2022-06-201,682.501,694.501,669.501,694.504,016,133
2022-06-171,672.501,712.001,662.001,677.506,138,774
2022-06-161,700.501,700.501,656.501,662.006,452,026
2022-06-151,684.501,724.501,671.501,717.0012,230,279
2022-06-141,678.501,705.501,634.001,670.006,062,870
2022-06-131,726.001,730.001,652.001,662.507,323,671
2022-06-101,773.001,779.001,733.001,744.005,023,274
2022-06-091,732.501,783.001,730.001,776.509,116,240
2022-06-081,802.501,805.001,778.001,786.003,255,184
2022-06-071,792.501,808.501,780.001,796.502,063,160
2022-06-061,788.501,813.501,772.001,805.005,347,146
2022-06-031,769.001,769.001,769.001,769.000
2022-06-021,769.001,769.001,769.001,769.000
2022-06-011,788.501,816.501,769.001,769.003,262,415
2022-05-311,782.001,799.001,766.501,777.5013,560,128
2022-05-301,804.001,825.501,787.001,799.503,318,639
2022-05-271,782.501,822.001,779.501,799.504,014,281
2022-05-261,744.501,779.001,741.501,775.007,268,392
2022-05-251,751.501,763.001,726.001,744.002,635,899
2022-05-241,720.501,752.001,712.501,732.507,395,129
2022-05-231,736.001,736.001,703.001,730.505,603,737
2022-05-201,693.001,722.001,674.501,708.004,286,976
2022-05-191,721.501,722.001,673.501,688.005,067,497
2022-05-181,774.501,779.001,725.501,725.504,644,562
2022-05-171,832.001,839.501,765.001,772.504,621,552
2022-05-161,797.501,841.501,796.001,816.004,310,273
2022-05-131,739.001,808.001,726.001,808.005,154,505
2022-05-121,663.501,735.501,663.501,717.505,677,263
2022-05-111,698.001,765.501,648.501,694.0013,182,101
2022-05-101,598.501,603.501,569.001,577.505,196,606
2022-05-091,645.501,659.501,576.501,576.504,482,535
2022-05-061,672.501,682.001,640.001,650.003,489,630
2022-05-051,728.501,739.501,682.501,682.503,081,051
2022-05-041,731.001,737.001,696.001,696.002,028,992
2022-05-031,682.501,737.001,681.001,728.503,036,173
2022-05-021,702.001,702.001,702.001,702.000
2022-04-291,721.001,722.001,695.001,702.004,852,996
2022-04-281,695.501,704.001,678.001,700.501,983,993
2022-04-271,689.001,701.001,670.501,672.004,653,457
2022-04-261,716.001,716.501,683.501,689.504,961,871
2022-04-251,671.501,724.001,670.001,699.504,313,018
2022-04-221,721.501,750.001,702.501,702.504,223,585
2022-04-211,716.001,768.001,716.001,749.004,714,099
2022-04-201,683.001,715.501,674.001,715.503,307,201
2022-04-191,675.001,678.001,657.501,669.502,736,265
2022-04-181,677.001,677.001,677.001,677.000
2022-04-151,677.001,677.001,677.001,677.000
2022-04-141,639.001,677.501,634.501,677.004,417,828
2022-04-131,627.001,641.001,619.501,640.001,765,284
2022-04-121,626.501,658.001,625.501,644.002,294,727
2022-04-111,640.501,655.001,618.501,647.002,263,534
2022-04-081,651.001,682.001,643.001,649.502,617,001
2022-04-071,628.501,640.501,616.501,640.507,189,964
2022-04-061,638.501,661.501,601.501,623.003,708,707
2022-04-051,623.001,646.501,605.501,646.505,459,876
2022-04-041,604.001,625.001,579.501,625.002,599,357
2022-04-011,630.001,645.001,584.001,596.003,180,117
2022-03-311,689.001,689.001,647.501,650.002,823,951
2022-03-301,700.001,711.001,664.001,673.005,834,142
2022-03-291,665.001,708.501,646.001,695.508,571,479
2022-03-281,662.001,664.501,649.001,652.5011,837,882
2022-03-251,686.001,686.001,649.001,654.006,937,726
2022-03-241,682.501,690.001,660.501,666.503,481,892
2022-03-231,697.501,717.501,665.001,678.003,533,357
2022-03-221,682.001,705.001,677.001,697.502,164,575
2022-03-211,699.001,709.501,668.501,679.002,290,720
2022-03-181,693.501,706.001,655.501,706.004,061,287
2022-03-171,706.001,711.001,667.001,696.502,541,741
2022-03-161,692.001,699.501,666.501,691.003,642,918
2022-03-151,638.001,679.001,628.001,655.502,832,617
2022-03-141,669.001,693.001,650.001,654.501,983,127
2022-03-111,637.501,695.001,629.001,654.002,701,971
2022-03-101,642.501,653.001,600.001,620.004,098,453
2022-03-091,591.501,633.001,574.501,630.002,685,246
2022-03-081,532.001,578.001,529.001,548.503,589,945
2022-03-071,525.001,590.501,494.001,546.003,624,111
2022-03-041,589.501,604.501,526.501,559.504,401,264
2022-03-031,678.501,704.001,605.501,605.503,135,848
2022-03-021,604.001,687.001,600.001,683.003,304,220
2022-03-011,690.501,702.001,619.501,619.502,780,712
2022-02-281,680.501,720.001,672.501,694.004,095,109
2022-02-251,667.501,723.501,659.501,714.003,378,488
2022-02-241,658.501,679.501,629.501,634.006,281,697
2022-02-231,736.001,762.001,707.501,710.001,728,823
2022-02-221,700.001,740.501,681.501,732.002,743,924
2022-02-211,753.001,767.001,708.001,716.502,197,549
2022-02-181,748.001,774.001,739.001,748.002,332,367
2022-02-171,780.001,782.501,739.001,751.003,570,813
2022-02-161,816.001,823.001,774.001,779.002,757,730
2022-02-151,773.501,819.501,773.501,814.502,656,682
2022-02-141,784.001,793.501,747.001,781.502,434,522
2022-02-111,795.001,817.501,789.001,806.502,532,004
2022-02-101,799.501,820.501,793.001,820.502,184,222
2022-02-091,781.001,817.001,776.501,810.004,265,402
2022-02-081,750.001,762.501,743.501,741.001,691,044
2022-02-071,738.501,748.501,715.501,741.003,707,355
2022-02-041,742.501,758.501,720.001,734.004,037,495
2022-02-031,722.001,797.001,720.001,720.005,877,508
2022-02-021,667.001,674.501,640.501,653.505,102,577
2022-02-011,677.501,693.501,643.501,655.003,102,390
2022-01-311,671.001,680.501,642.501,669.003,218,522
2022-01-281,664.501,670.501,640.001,652.007,676,790
2022-01-271,643.001,676.001,633.001,670.503,774,052
2022-01-261,634.001,693.501,634.001,671.503,344,566
2022-01-251,638.001,639.501,595.001,626.502,867,262
2022-01-241,673.001,684.501,615.001,618.002,381,581
2022-01-211,670.001,692.501,659.501,680.504,521,791
2022-01-201,675.001,693.001,671.001,693.002,854,017
2022-01-191,717.001,745.501,709.501,709.502,968,115
2022-01-181,725.501,738.501,716.501,723.503,351,973
2022-01-171,726.501,765.001,726.001,737.003,435,383
2022-01-141,683.001,718.501,683.001,718.502,349,428
2022-01-131,700.001,712.001,685.001,698.003,202,714
2022-01-121,712.001,718.501,700.001,704.502,146,549
2022-01-111,700.001,728.001,686.001,706.503,764,526
2022-01-101,707.001,707.001,674.001,699.002,427,115
2022-01-071,698.001,705.501,680.501,695.502,203,084
2022-01-061,665.001,726.501,662.501,694.001,968,220
2022-01-051,699.001,723.001,688.501,700.002,694,638
2022-01-041,672.001,706.501,662.001,702.503,640,342
2022-01-031,651.001,651.001,651.001,651.000
2021-12-311,633.501,651.001,631.501,651.00815,573
2021-12-301,636.001,643.501,630.001,641.501,118,238
2021-12-291,670.001,682.001,636.501,637.501,816,490
2021-12-281,646.501,646.501,646.501,646.500
2021-12-271,646.501,646.501,646.501,646.500
2021-12-241,645.001,660.001,637.001,646.50484,226
2021-12-231,623.501,670.001,623.501,649.002,854,266
2021-12-221,585.501,621.501,574.501,621.505,549,154
2021-12-211,546.001,589.001,537.501,587.006,146,978
2021-12-201,500.001,540.001,479.501,528.503,328,441
2021-12-171,526.501,560.501,522.501,556.504,964,960
2021-12-161,535.501,547.501,524.001,534.503,911,949
2021-12-151,532.501,544.501,507.501,507.508,848,065
2021-12-141,520.501,532.001,512.001,529.003,865,165
2021-12-131,529.501,532.001,496.001,510.002,708,071
2021-12-101,537.001,541.501,514.501,524.502,615,664
2021-12-091,571.001,575.501,529.001,547.503,387,878
2021-12-081,565.501,590.501,513.501,564.003,930,101
2021-12-071,569.001,582.501,551.001,558.503,283,839
2021-12-061,528.501,547.001,509.001,546.003,066,237
2021-12-031,528.001,545.501,501.001,511.505,297,814
2021-12-021,473.501,519.001,471.001,513.503,767,496
2021-12-011,491.501,515.001,480.001,499.002,828,253
2021-11-301,509.001,536.501,462.501,462.508,317,920
2021-11-291,484.001,530.001,484.001,522.006,449,182
2021-11-261,450.001,519.501,450.001,453.505,925,847
2021-11-251,539.001,586.501,534.501,584.003,512,852
2021-11-241,558.001,570.501,519.501,535.004,193,073
2021-11-231,473.001,570.501,435.001,555.503,863,516
2021-11-221,490.501,496.501,459.001,472.502,777,324
2021-11-191,567.001,567.001,479.501,479.506,308,329
2021-11-181,534.001,587.001,533.501,561.002,929,380
2021-11-171,522.501,556.501,520.001,535.502,688,745
2021-11-161,528.001,554.001,516.501,526.504,225,040
2021-11-151,535.001,561.501,524.001,529.502,957,738
2021-11-121,577.501,586.501,542.001,543.503,380,925
2021-11-111,582.001,599.501,569.001,576.502,657,793
2021-11-101,578.001,594.001,569.001,594.003,585,012
2021-11-091,582.501,610.001,577.001,580.502,257,412
2021-11-081,597.501,600.501,573.501,589.001,861,882
2021-11-051,552.501,619.501,529.501,602.004,545,925
2021-11-041,570.001,571.501,542.001,552.002,753,621
2021-11-031,565.501,576.001,546.001,558.502,135,648
2021-11-021,566.001,581.001,551.501,570.501,857,393
2021-11-011,559.001,569.001,550.501,566.502,247,267
2021-10-291,529.001,550.001,528.501,550.003,050,519
2021-10-281,514.001,543.501,513.001,539.501,571,751
2021-10-271,516.001,534.001,497.001,524.002,860,696
2021-10-261,441.501,501.001,441.501,494.502,643,532
2021-10-251,450.001,454.501,437.001,440.002,405,784
2021-10-221,457.001,467.001,436.001,442.002,144,304
2021-10-211,443.001,461.501,435.001,455.001,896,430
2021-10-201,466.501,470.001,449.001,457.001,893,243
2021-10-191,474.501,476.001,449.001,464.501,272,542
2021-10-181,481.501,485.001,446.001,457.001,807,647
2021-10-151,495.001,505.501,481.001,490.002,470,548
2021-10-141,505.501,505.501,480.501,490.505,206,447
2021-10-131,460.001,491.501,454.501,486.001,393,095
2021-10-121,482.001,491.501,469.501,472.502,067,111
2021-10-111,498.501,505.001,489.001,505.001,484,912
2021-10-081,505.501,514.001,497.501,504.503,584,178
2021-10-071,510.501,520.001,491.001,503.502,007,469
2021-10-061,511.001,511.001,465.001,493.503,977,015
2021-10-051,523.001,541.001,514.001,530.003,727,652
2021-10-041,548.501,552.501,513.001,516.003,762,269
2021-10-011,499.501,562.501,488.001,558.503,524,824
2021-09-301,547.501,561.001,523.001,524.003,923,268
2021-09-291,527.501,552.501,527.001,542.002,364,439
2021-09-281,531.501,555.001,514.001,514.003,046,443
2021-09-271,505.501,545.001,503.501,536.502,973,883
2021-09-241,461.501,492.501,455.001,483.001,851,856
2021-09-231,477.501,488.501,455.001,468.502,305,724
2021-09-221,461.501,474.001,458.001,464.502,035,812
2021-09-211,500.001,517.001,448.501,453.004,504,207
2021-09-201,449.501,501.001,439.501,486.002,952,886
2021-09-171,500.001,514.501,466.001,467.506,911,420
2021-09-161,465.001,493.001,459.001,488.504,087,483
2021-09-151,455.001,461.501,436.501,448.503,854,900
2021-09-141,450.501,466.001,436.001,436.003,777,401
2021-09-131,450.001,458.001,436.001,458.002,768,010
2021-09-101,445.001,452.001,426.001,448.002,124,817
2021-09-091,432.501,439.501,408.501,438.003,652,261
2021-09-081,470.001,497.001,437.501,442.503,618,515
2021-09-071,479.501,490.501,471.001,478.004,313,623
2021-09-061,503.501,505.001,482.501,482.501,415,765
2021-09-031,520.001,520.001,482.501,496.502,294,420
2021-09-021,519.001,523.001,508.001,514.002,539,808
2021-09-011,508.501,530.001,508.501,524.504,724,444
2021-08-311,502.001,513.001,483.001,500.505,389,791
2021-08-301,503.501,503.501,503.501,503.500
2021-08-271,500.001,510.001,491.001,503.502,439,700
2021-08-261,504.501,509.001,496.001,499.503,243,975
2021-08-251,498.501,522.501,493.501,508.503,214,337
2021-08-241,484.001,497.001,475.501,497.003,064,440
2021-08-231,492.501,502.001,473.501,473.501,490,031
2021-08-201,474.501,476.001,439.501,475.002,078,241
2021-08-191,480.501,483.501,461.501,466.502,372,169
2021-08-181,495.001,507.501,481.501,500.502,606,630
2021-08-171,472.501,487.001,467.001,486.002,373,632
2021-08-161,478.501,492.001,475.501,489.001,865,182
2021-08-131,490.501,502.001,486.501,497.501,488,778
2021-08-121,497.501,502.501,470.001,487.503,297,535
2021-08-111,503.001,509.001,486.501,500.001,702,721
2021-08-101,511.001,521.001,491.501,500.001,694,826
2021-08-091,514.501,519.501,501.001,512.501,245,749
2021-08-061,551.501,560.001,517.001,521.501,954,703
2021-08-051,493.001,526.501,492.001,526.503,539,384
2021-08-041,503.001,513.001,492.501,503.004,556,273
2021-08-031,518.501,527.501,494.001,497.502,052,935
2021-08-021,536.001,548.501,513.001,519.001,441,433
2021-07-301,533.501,541.001,495.001,521.003,125,907
2021-07-291,538.501,567.001,521.001,553.504,794,438
2021-07-281,484.501,519.001,484.501,498.503,367,498
2021-07-271,484.501,501.501,470.501,484.001,305,056
2021-07-261,471.501,503.501,471.501,489.501,481,637
2021-07-231,492.001,500.501,481.001,485.001,602,003
2021-07-221,496.001,516.501,475.001,476.001,457,566
2021-07-211,451.001,499.501,449.001,492.007,207,058
2021-07-201,422.501,435.501,399.001,412.506,193,893
2021-07-191,429.501,437.501,395.501,407.507,156,423
2021-07-161,456.001,478.501,445.501,452.002,053,380
2021-07-151,457.501,473.001,443.001,443.003,686,183
2021-07-141,465.001,478.001,447.501,464.002,868,504
2021-07-131,488.001,488.001,462.501,473.503,206,632
2021-07-121,523.001,527.001,483.001,486.002,173,483
2021-07-091,509.001,536.501,505.001,525.002,117,303
2021-07-081,535.501,543.501,484.501,501.504,016,129
2021-07-071,578.001,586.001,545.001,553.501,854,869
2021-07-061,594.501,598.501,569.001,572.002,624,873
2021-07-051,587.501,602.501,580.001,600.003,195,218
2021-07-021,585.001,598.001,576.001,591.002,646,047
2021-07-011,559.001,586.501,549.501,581.003,512,385
2021-06-301,492.501,529.001,472.501,522.003,973,101
2021-06-291,514.501,537.001,493.501,493.502,821,615
2021-06-281,526.501,532.501,504.001,509.002,890,934
2021-06-251,546.001,550.001,523.001,537.002,813,012
2021-06-241,532.001,554.001,525.001,540.502,831,589
2021-06-231,559.501,563.501,528.501,528.502,776,534
2021-06-221,570.001,578.001,546.001,557.001,872,153
2021-06-211,560.001,572.001,546.501,564.001,942,248
2021-06-181,619.501,621.501,560.001,573.505,174,986
2021-06-171,608.001,627.501,601.501,619.001,964,531
2021-06-161,627.001,637.501,620.001,623.002,019,999
2021-06-151,616.501,637.501,614.001,624.001,566,449
2021-06-141,633.001,636.001,601.001,610.002,253,450
2021-06-111,604.001,627.501,601.501,623.501,233,364
2021-06-101,646.501,648.501,594.001,594.502,391,166
2021-06-091,627.501,657.001,617.001,646.003,364,264
2021-06-081,612.001,649.501,604.501,628.003,860,534
2021-06-071,609.001,630.501,599.001,616.501,952,546
2021-06-041,596.501,607.001,584.001,606.001,417,790
2021-06-031,618.001,619.001,582.501,592.502,313,311
2021-06-021,646.501,650.001,620.001,621.002,519,208
2021-06-011,617.001,641.501,606.001,640.0014,571,013
2021-05-281,629.001,629.001,602.001,608.504,029,068
2021-05-271,629.001,640.001,616.001,616.0010,146,508
2021-05-261,597.501,631.501,596.501,630.004,372,461
2021-05-251,593.001,613.001,585.501,603.503,820,157
2021-05-241,549.001,582.501,535.501,582.502,284,665
2021-05-211,535.501,562.501,523.001,539.503,996,367
2021-05-201,506.001,542.501,489.501,542.503,462,151
2021-05-191,515.501,521.501,470.501,488.503,055,062
2021-05-181,527.501,535.001,501.501,530.002,634,581
2021-05-171,561.001,562.001,510.001,515.502,906,056
2021-05-141,538.001,552.501,520.501,540.003,388,431
2021-05-131,516.001,528.501,449.501,522.003,103,198
2021-05-121,552.501,568.001,501.501,510.005,590,036
2021-05-111,582.501,584.001,516.001,528.502,940,593
2021-05-101,626.001,640.501,599.001,600.505,594,981
2021-05-071,587.501,625.001,580.501,625.002,879,163
2021-05-061,563.501,576.501,557.501,573.503,062,146
2021-05-051,560.501,572.501,549.001,558.502,985,242
2021-05-041,591.001,607.001,549.001,551.002,746,549
2021-04-301,564.001,592.501,552.001,572.503,537,069
2021-04-291,574.501,585.001,558.001,566.501,437,807
Top Risers
Share Change
Treatt (TET)299.0045.5%
Acuity RM Group plc (ACRM)1.0029.03%
Ceres Power (CWR)621.0024.7%
Headlam (HEAD)38.8019.38%
Tap Global (TAP)1.1517.95%
Top Fallers
Share Change
Futura Medical (FUM)0.89-31.54%
SpaceandPeople (SAL)165.00-13.16%
Adm Energy (ADME)0.035-12.5%
Riverstone Energy (RSE)529.50-11.75%
Abingdon Healt. (ABDX)8.50-10.53%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.016975,113,421
Quantum Helium (QHE)0.03025640,868,915
Tower Resources (TRP)0.0245523,035,951
Adm Energy (ADME)0.035354,242,076
Caledonian Hold (CHP)0.0032234,417,927

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.