Crest Nicholson Share History

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

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

Date	Open	High	Low	Close	Volume
2026-08-24	67.80	67.80	65.20	65.20	1,819,624
2026-08-21	69.50	70.20	67.30	67.80	1,419,383
2026-08-20	68.00	69.80	68.00	69.50	1,692,599
2026-08-19	71.10	71.10	66.70	69.50	1,324,895
2026-08-18	70.00	71.00	68.80	69.00	1,592,477
2026-08-17	72.60	72.60	69.50	70.60	1,628,254
2026-08-14	70.50	71.80	69.80	71.70	1,427,833
2026-08-13	66.00	71.90	66.00	71.30	15,141,136
2026-08-12	66.00	68.60	66.00	67.00	6,829,289
2026-08-11	64.60	66.20	62.50	66.20	2,731,867
2026-08-10	64.00	65.30	62.70	63.60	1,598,455
2026-08-07	65.30	66.00	63.40	65.40	1,496,131
2026-08-06	63.70	65.20	62.80	63.80	1,389,126
2026-08-05	66.50	66.50	62.80	63.90	1,764,517
2026-08-04	65.50	65.70	62.30	64.60	2,092,180
2026-08-03	63.00	65.30	63.00	64.70	2,196,355
2026-07-31	61.00	62.60	61.00	61.70	1,045,903
2026-07-30	61.70	63.60	61.50	62.20	1,235,011
2026-07-29	62.40	63.40	61.60	61.70	1,344,979
2026-07-28	63.00	64.30	62.20	62.60	1,431,604
2026-07-27	63.60	64.70	63.00	63.10	1,397,426
2026-07-24	61.50	63.70	61.50	62.70	1,442,902
2026-07-23	62.20	63.50	61.60	62.30	2,211,828
2026-07-22	62.00	64.10	60.50	62.60	2,523,980
2026-07-21	63.00	64.70	61.50	62.30	2,942,790
2026-07-20	66.20	66.20	63.20	63.30	4,837,609
2026-07-17	67.60	69.90	65.60	65.80	2,587,396
2026-07-16	70.00	70.20	64.20	69.70	7,292,834
2026-07-15	66.50	75.60	66.50	73.50	3,033,362
2026-07-14	68.00	68.70	66.50	67.00	1,193,470
2026-07-13	65.60	71.30	65.60	68.60	2,583,080
2026-07-10	66.30	66.50	65.30	66.30	2,015,333
2026-07-09	66.00	66.50	64.50	66.10	2,133,557
2026-07-08	67.00	68.00	65.40	66.10	2,338,597
2026-07-07	69.20	70.50	67.80	68.30	2,990,905
2026-07-06	70.50	72.60	69.60	69.80	2,076,011
2026-07-03	70.50	72.00	70.50	71.60	1,258,855
2026-07-02	70.50	71.50	69.30	70.60	1,084,952
2026-07-01	71.80	72.50	70.00	71.80	1,310,300
2026-06-30	73.90	74.70	71.30	72.30	2,180,474
2026-06-29	74.70	74.70	72.70	72.90	1,072,260
2026-06-26	78.00	78.00	72.90	74.50	1,749,289
2026-06-25	75.50	78.00	75.50	76.00	2,832,267
2026-06-24	73.40	76.80	73.00	75.80	2,230,353
2026-06-23	71.50	74.00	68.90	73.00	2,453,657
2026-06-22	72.50	72.50	69.20	71.20	6,846,714
2026-06-19	73.00	73.00	70.70	71.10	2,532,298
2026-06-18	72.60	73.10	71.40	72.00	3,678,286
2026-06-17	72.40	74.50	71.40	74.10	2,746,975
2026-06-16	72.20	72.30	69.40	70.20	2,538,111
2026-06-15	72.10	74.60	70.90	71.70	2,589,026
2026-06-12	74.00	77.30	69.50	70.20	4,828,168
2026-06-11	71.40	73.40	70.10	72.80	2,801,276
2026-06-10	72.20	72.20	67.40	71.40	4,029,141
2026-06-09	69.00	72.00	67.50	70.60	3,708,242
2026-06-08	67.00	69.30	65.60	67.80	2,524,031
2026-06-05	68.50	72.00	67.20	67.70	4,405,992
2026-06-04	69.40	70.70	67.80	69.20	2,786,445
2026-06-03	67.90	69.80	66.80	68.30	1,340,237
2026-06-02	65.00	68.80	65.00	67.60	2,333,032
2026-06-01	71.40	71.40	65.40	65.80	3,171,284
2026-05-29	72.40	73.30	70.50	71.60	19,054,808
2026-05-28	72.70	72.80	69.20	71.10	1,936,531
2026-05-27	72.10	76.00	72.10	72.50	3,172,066
2026-05-26	71.70	74.30	71.70	73.50	1,524,818
2026-05-25	71.50	71.50	71.50	71.50	0
2026-05-22	69.30	74.60	69.30	71.50	2,813,951
2026-05-21	67.00	69.60	65.90	69.60	1,334,642
2026-05-20	66.50	66.70	63.60	66.00	2,474,914
2026-05-19	67.00	68.30	64.00	66.20	6,663,814
2026-05-18	67.40	68.20	63.90	66.10	3,781,172
2026-05-15	71.60	71.60	68.40	69.00	1,965,891
2026-05-14	68.70	72.40	68.70	72.40	2,936,434
2026-05-13	69.40	70.10	68.00	69.70	2,146,219
2026-05-12	74.00	74.00	70.20	70.20	2,208,246
2026-05-11	73.80	74.50	71.40	73.70	2,583,954
2026-05-08	72.00	75.70	70.60	73.20	4,707,217
2026-05-07	70.40	73.80	67.70	72.70	4,006,948
2026-05-06	68.40	71.60	68.20	68.80	5,603,335
2026-05-05	67.60	67.80	65.70	66.90	2,277,616
2026-05-04	68.00	68.00	68.00	68.00	0
2026-05-01	65.50	68.00	65.00	68.00	5,258,193
2026-04-30	64.40	66.40	64.40	66.00	2,682,602
2026-04-29	61.50	65.50	60.70	65.00	3,153,136
2026-04-28	60.80	63.20	59.60	62.30	3,961,710
2026-04-27	62.10	63.20	60.40	61.30	4,618,516
2026-04-24	65.10	65.30	62.20	62.40	7,716,739
2026-04-23	68.30	68.60	66.00	66.00	5,742,669
2026-04-22	71.40	72.30	66.20	69.60	8,251,950
2026-04-21	85.00	85.00	59.70	70.00	48,847,792
2026-04-20	112.00	112.00	107.80	108.00	2,086,639
2026-04-17	109.00	115.60	106.80	115.20	4,406,706
2026-04-16	107.80	113.60	106.80	108.00	1,613,862
2026-04-15	106.60	109.00	105.40	107.80	712,488
2026-04-14	106.40	107.60	105.60	106.40	1,376,527
2026-04-13	110.60	110.60	103.60	104.80	1,208,391
2026-04-10	109.20	111.60	107.60	107.60	727,332
2026-04-09	107.00	108.40	103.00	107.00	1,250,373
2026-04-08	104.20	114.20	104.20	109.00	2,248,572
2026-04-07	103.40	104.40	100.60	101.00	737,293
2026-04-06	104.00	104.00	104.00	104.00	0
2026-04-03	104.00	104.00	104.00	104.00	0
2026-04-02	103.80	104.80	100.70	104.00	1,011,260
2026-04-01	101.90	107.10	99.50	105.60	1,169,524
2026-03-31	100.00	102.60	99.70	100.80	824,051
2026-03-30	103.80	103.80	99.50	100.70	1,502,470
2026-03-27	106.50	106.50	102.70	102.70	902,735
2026-03-26	108.40	108.90	104.40	106.30	1,512,781
2026-03-25	104.60	113.30	104.60	110.00	2,276,184
2026-03-24	104.90	105.20	96.95	99.80	2,850,653
2026-03-23	101.80	107.90	98.00	104.30	2,179,012
2026-03-20	109.40	111.30	102.20	103.10	3,928,269
2026-03-19	114.00	114.00	105.50	106.10	1,427,753
2026-03-18	116.00	119.10	113.40	115.20	627,700
2026-03-17	116.00	119.30	113.90	116.70	649,337
2026-03-16	117.20	119.30	116.70	117.50	580,379
2026-03-13	121.00	121.00	115.30	119.00	858,505
2026-03-12	122.00	122.50	118.00	118.40	551,756
2026-03-11	125.00	126.60	122.30	124.20	559,799
2026-03-10	121.50	127.60	121.50	125.80	716,556
2026-03-09	127.00	127.00	121.00	121.40	1,289,628
2026-03-06	131.00	133.50	128.40	128.70	937,831
2026-03-05	132.50	136.50	131.20	132.80	667,911
2026-03-04	139.50	140.50	133.00	136.40	951,827
2026-03-03	145.50	146.30	136.20	137.40	592,234
2026-03-02	149.30	150.00	146.00	146.20	417,626
2026-02-27	160.60	161.70	151.00	152.20	619,131
2026-02-26	158.80	161.00	155.40	157.60	742,805
2026-02-25	152.70	158.80	152.70	155.20	412,713
2026-02-24	161.80	161.80	155.40	156.30	359,751
2026-02-23	160.80	162.00	156.40	157.70	371,734
2026-02-20	156.60	164.10	156.60	162.00	749,644
2026-02-19	163.20	164.80	159.80	160.10	421,421
2026-02-18	160.00	164.30	159.50	164.00	490,222
2026-02-17	173.00	173.00	162.30	162.30	473,960
2026-02-16	166.00	171.60	164.50	167.60	591,738
2026-02-13	170.00	170.00	162.80	166.00	609,653
2026-02-12	172.90	172.90	166.50	168.90	1,034,389
2026-02-11	152.60	171.40	147.00	167.80	1,087,118
2026-02-10	150.90	155.30	148.70	150.60	502,014
2026-02-09	151.30	156.00	149.50	151.50	612,378
2026-02-06	159.70	159.70	151.50	153.70	512,649
2026-02-05	158.40	161.60	156.70	160.60	1,065,383
2026-02-04	155.50	165.20	155.50	160.20	1,121,303
2026-02-03	158.00	158.00	154.30	156.30	250,001
2026-02-02	155.20	157.30	152.60	155.60	621,467
2026-01-30	154.20	158.20	150.40	152.30	914,404
2026-01-29	138.00	158.90	133.00	154.20	4,704,163
2026-01-28	138.20	138.50	135.00	135.70	2,254,272
2026-01-27	134.50	136.40	133.90	135.00	1,105,015
2026-01-26	134.00	136.50	133.60	136.30	376,659
2026-01-23	134.00	135.20	132.70	133.80	765,662
2026-01-22	134.00	136.50	132.50	135.50	490,978
2026-01-21	137.50	137.50	132.00	134.00	384,855
2026-01-20	135.40	135.40	132.30	133.80	425,625
2026-01-19	136.00	138.00	134.90	136.00	311,437
2026-01-16	137.90	139.10	133.90	138.00	402,429
2026-01-15	130.00	135.80	129.80	134.80	827,863
2026-01-14	139.00	139.00	131.00	131.00	1,194,326
2026-01-13	140.00	143.00	137.00	138.20	468,494
2026-01-12	144.10	144.10	140.00	141.90	530,371
2026-01-09	143.30	143.30	139.00	141.20	237,166
2026-01-08	136.60	141.30	136.50	141.30	451,011
2026-01-07	136.00	140.50	136.00	138.50	472,925
2026-01-06	136.80	141.10	136.80	137.80	416,405
2026-01-05	143.90	144.10	137.00	141.20	1,273,947
2026-01-02	142.00	145.90	140.80	143.90	3,522,311
2026-01-01	143.50	143.50	143.50	143.50	0
2025-12-31	140.70	144.30	140.70	143.50	171,272
2025-12-30	140.50	145.10	140.50	143.30	497,295
2025-12-29	139.80	142.30	139.20	141.20	519,518
2025-12-26	139.70	139.70	139.70	139.70	0
2025-12-25	139.70	139.70	139.70	139.70	0
2025-12-24	136.00	140.40	136.00	139.70	355,539
2025-12-23	139.00	139.00	136.00	137.40	494,214
2025-12-22	133.00	137.20	133.00	137.00	910,115
2025-12-19	140.10	140.10	134.50	135.60	1,126,493
2025-12-18	134.70	141.40	132.20	140.10	1,490,357
2025-12-17	131.60	133.30	130.40	132.60	966,093
2025-12-16	131.20	131.20	126.90	128.00	362,954
2025-12-15	126.50	129.50	126.50	127.90	466,749
2025-12-12	131.60	131.60	128.10	129.30	456,650
2025-12-11	132.40	132.60	128.40	129.30	782,354
2025-12-10	131.50	134.40	130.00	131.30	734,154
2025-12-09	129.00	131.50	128.50	130.00	2,529,762
2025-12-08	137.00	137.00	131.20	131.50	661,180
2025-12-05	136.00	138.80	136.00	136.20	258,358
2025-12-04	140.40	140.40	136.20	137.10	370,167
2025-12-03	135.00	138.80	135.00	137.70	336,925
2025-12-02	141.10	142.90	136.50	137.10	778,905
2025-12-01	140.90	143.30	140.20	140.80	381,632
2025-11-28	147.10	147.10	142.70	143.70	862,257
2025-11-27	136.80	143.60	136.80	142.80	700,953
2025-11-26	138.50	141.00	133.50	135.60	836,131
2025-11-25	132.00	138.40	131.30	138.40	465,514
2025-11-24	132.30	138.40	132.30	135.00	1,042,623
2025-11-21	126.00	133.00	126.00	132.30	1,680,603
2025-11-20	131.10	134.10	126.90	128.00	1,880,346
2025-11-19	138.90	138.90	131.80	131.80	2,070,765
2025-11-18	145.00	151.70	138.90	138.90	3,324,498
2025-11-17	161.40	167.80	161.40	163.40	372,535
2025-11-14	163.30	166.00	160.70	166.00	255,846
2025-11-13	164.50	170.50	164.50	166.80	134,729
2025-11-12	171.60	171.60	166.90	167.30	285,457
2025-11-11	161.00	169.50	161.00	169.30	269,540
2025-11-10	160.10	166.20	160.10	164.10	384,529
2025-11-07	161.20	162.80	159.50	161.30	187,053
2025-11-06	162.00	166.00	162.00	162.90	162,263
2025-11-05	163.60	164.80	162.30	163.90	292,839
2025-11-04	161.40	165.00	161.40	163.10	256,455
2025-11-03	165.20	165.50	163.10	164.20	149,190
2025-10-31	167.00	168.90	165.50	165.50	282,424
2025-10-30	166.10	168.30	163.90	167.00	670,405
2025-10-29	165.90	169.40	165.90	167.80	153,870
2025-10-28	169.90	171.30	167.80	170.80	187,627
2025-10-27	171.20	176.20	171.20	172.40	395,721
2025-10-24	175.00	176.10	171.90	175.30	379,893
2025-10-23	170.00	173.20	169.80	173.00	442,771
2025-10-22	164.30	168.80	163.60	168.80	561,978
2025-10-21	158.50	161.90	158.10	161.60	453,324
2025-10-20	160.00	161.10	158.30	159.60	530,198
2025-10-17	168.20	168.40	161.20	161.30	1,492,438
2025-10-16	175.70	175.70	170.10	172.10	618,478
2025-10-15	168.20	173.80	168.20	171.50	290,657
2025-10-14	170.70	172.70	170.20	171.70	604,105
2025-10-13	164.20	171.10	164.20	170.60	839,570
2025-10-10	162.60	166.20	162.40	163.30	304,326
2025-10-09	167.00	168.10	165.30	166.00	571,131
2025-10-08	162.50	168.70	162.50	168.00	638,248
2025-10-07	167.20	167.80	164.30	164.30	370,801
2025-10-06	165.70	168.40	165.40	166.70	340,196
2025-10-03	162.80	168.70	162.80	167.20	299,871
2025-10-02	166.00	167.30	163.70	164.60	658,705
2025-10-01	162.90	166.00	162.80	164.60	877,809
2025-09-30	159.00	164.20	159.00	162.60	731,241
2025-09-29	160.60	160.70	157.70	160.00	998,085
2025-09-26	154.00	158.20	154.00	156.60	672,247
2025-09-25	161.60	161.60	155.10	155.10	434,961
2025-09-24	155.00	158.20	154.10	157.30	581,639
2025-09-23	160.40	161.00	155.60	155.60	764,586
2025-09-22	159.20	159.20	155.40	156.00	592,140
2025-09-19	158.50	158.60	153.80	156.40	6,424,198
2025-09-18	160.10	160.10	153.50	158.90	967,338
2025-09-17	151.30	156.90	151.30	156.50	476,902
2025-09-16	152.50	154.30	151.00	151.20	712,015
2025-09-15	150.00	156.10	150.00	152.70	619,352
2025-09-12	155.00	155.00	151.40	153.10	655,132
2025-09-11	147.50	152.80	147.20	152.80	757,311
2025-09-10	147.00	148.90	145.60	148.80	707,068
2025-09-09	146.00	151.70	146.00	147.90	601,536
2025-09-08	154.50	154.50	147.40	148.80	729,620
2025-09-05	149.80	153.20	149.80	151.40	1,611,941
2025-09-04	148.00	150.10	146.90	149.40	2,258,655
2025-09-03	145.90	148.50	143.40	146.70	6,705,956
2025-09-02	147.20	149.00	144.30	145.90	5,115,116
2025-09-01	150.00	152.00	147.10	148.40	1,781,059
2025-08-29	152.10	154.60	150.20	150.20	1,196,719
2025-08-28	162.00	163.30	154.20	155.00	814,614
2025-08-27	164.90	165.00	160.10	162.10	977,589
2025-08-26	166.80	169.30	164.30	164.90	680,589
2025-08-25	170.10	170.10	170.10	170.10	0
2025-08-22	165.60	171.40	165.60	170.10	1,046,731
2025-08-21	172.60	172.60	168.50	168.50	1,141,775
2025-08-20	179.10	179.10	170.50	173.30	1,802,574
2025-08-19	175.40	177.20	174.10	176.30	1,544,591
2025-08-18	179.00	179.70	172.90	175.90	343,837
2025-08-15	182.90	182.90	178.00	179.00	488,823
2025-08-14	179.60	182.80	178.90	178.90	258,101
2025-08-13	178.50	181.60	178.50	179.60	256,057
2025-08-12	183.00	184.10	177.90	180.30	574,198
2025-08-11	187.70	187.70	179.20	180.80	177,700
2025-08-08	188.30	188.30	182.50	184.90	175,411
2025-08-07	188.10	188.10	183.40	185.40	254,938
2025-08-06	182.40	188.10	182.30	188.10	222,469
2025-08-05	184.40	186.10	181.70	182.40	266,307
2025-08-04	177.00	183.70	177.00	183.70	325,612
2025-08-01	186.10	186.10	178.70	181.00	236,924
2025-07-31	179.90	182.70	179.90	182.70	279,526
2025-07-30	184.10	184.10	178.00	180.80	306,195
2025-07-29	183.70	186.20	183.30	183.50	211,746
2025-07-28	190.40	190.40	183.30	184.50	381,830
2025-07-25	187.80	189.70	185.70	186.80	219,013
2025-07-24	187.60	191.40	187.60	189.70	316,905
2025-07-23	184.10	191.40	184.10	188.80	173,105
2025-07-22	192.10	192.10	185.70	188.60	158,860
2025-07-21	190.90	190.90	185.00	188.80	220,894
2025-07-18	190.00	190.00	185.70	186.00	239,583
2025-07-17	186.80	189.30	185.50	188.10	249,242
2025-07-16	182.00	187.90	182.00	186.00	345,317
2025-07-15	187.10	188.10	184.60	185.20	333,981
2025-07-14	181.70	189.10	181.70	188.40	191,878
2025-07-11	188.70	188.70	185.70	187.00	228,478
2025-07-10	187.40	189.60	186.80	189.30	275,602
2025-07-09	185.00	186.50	182.70	186.10	247,108
2025-07-08	183.30	184.20	181.10	183.50	369,910
2025-07-07	182.00	184.70	182.00	184.00	268,515
2025-07-04	182.40	183.20	179.90	182.70	251,399
2025-07-03	178.00	185.20	178.00	184.00	342,588
2025-07-02	192.20	192.20	180.40	180.70	582,079
2025-07-01	184.60	188.70	184.10	188.70	388,732
2025-06-30	194.60	195.70	185.80	186.70	635,360
2025-06-27	191.70	196.50	191.00	194.70	616,247
2025-06-26	191.10	193.30	190.50	190.70	365,503
2025-06-25	190.80	191.70	189.60	190.50	250,433
2025-06-24	191.40	191.80	187.50	189.60	600,406
2025-06-23	188.10	188.90	182.90	188.90	280,893
2025-06-20	183.10	184.30	180.00	184.10	2,835,984
2025-06-19	190.20	190.20	182.20	182.90	320,889
2025-06-18	189.30	189.30	182.60	185.30	405,832
2025-06-17	189.00	189.00	182.70	185.30	564,694
2025-06-16	189.60	191.00	184.10	185.20	465,919
2025-06-13	194.30	195.50	187.80	188.60	1,473,880
2025-06-12	184.80	197.60	184.80	196.90	1,135,478
2025-06-11	182.20	193.40	182.00	189.30	674,651
2025-06-10	177.40	181.90	176.80	181.10	972,813
2025-06-09	170.80	176.80	169.60	175.20	482,760
2025-06-06	178.50	178.50	173.50	175.30	720,543
2025-06-05	171.70	176.70	171.70	175.20	352,839
2025-06-04	175.30	176.80	174.50	174.60	322,661
2025-06-03	177.90	180.10	173.20	174.50	608,940
2025-06-02	180.00	182.40	179.40	179.50	249,013
2025-05-30	179.00	185.90	179.00	182.70	849,828
2025-05-29	181.20	185.00	181.20	184.40	241,446
2025-05-28	184.20	186.10	181.50	182.60	440,732
2025-05-27	184.80	185.40	182.20	184.30	422,111
2025-05-26	180.80	180.80	180.80	180.80	0
2025-05-23	175.90	181.40	175.70	180.80	287,352
2025-05-22	180.70	183.70	179.30	179.60	420,794
2025-05-21	185.80	188.80	184.20	185.60	491,839
2025-05-20	188.00	191.80	183.50	191.80	419,064
2025-05-19	188.00	188.00	181.80	187.20	340,749
2025-05-16	187.00	188.40	185.00	187.70	264,804
2025-05-15	188.90	188.90	181.70	187.30	449,367
2025-05-14	187.70	188.90	183.90	185.30	348,834
2025-05-13	194.10	194.10	186.70	188.50	317,420
2025-05-12	194.20	198.40	189.40	189.80	576,451
2025-05-09	197.00	198.50	191.60	192.90	743,444
2025-05-08	194.70	197.60	194.60	197.00	1,705,972
2025-05-07	188.70	195.50	188.00	193.90	1,010,077
2025-05-06	191.00	191.00	186.10	188.70	664,843
2025-05-05	188.10	188.10	188.10	188.10	0
2025-05-02	188.90	188.90	184.00	188.10	362,731
2025-05-01	180.10	185.30	178.10	185.30	364,156
2025-04-30	180.30	183.30	173.60	179.80	473,246
2025-04-29	177.00	183.50	175.20	178.90	529,593
2025-04-28	173.80	176.00	171.80	175.90	419,659
2025-04-25	174.40	177.00	171.40	173.80	472,163
2025-04-24	170.20	175.00	169.70	171.80	411,214
2025-04-23	172.00	174.40	169.90	171.00	500,477
2025-04-22	164.30	171.80	164.30	168.20	574,763
2025-04-21	168.40	168.40	168.40	168.40	0
2025-04-18	168.40	168.40	168.40	168.40	0
2025-04-17	166.50	168.80	161.40	168.40	395,585
2025-04-16	163.00	166.20	162.50	165.90	319,277
2025-04-15	157.70	164.80	157.30	163.80	499,096
2025-04-14	152.20	157.20	151.80	157.10	750,472
2025-04-11	153.20	153.20	143.90	149.80	452,757
2025-04-10	148.90	153.80	148.20	149.00	603,291
2025-04-09	148.00	148.00	140.10	142.50	730,324
2025-04-08	148.00	153.20	144.50	149.40	622,281
2025-04-07	148.40	155.30	143.50	143.80	971,185
2025-04-04	162.70	163.10	151.00	151.80	615,490
2025-04-03	160.80	166.70	159.90	162.90	469,082
2025-04-02	162.60	164.90	161.00	164.50	933,314
2025-04-01	169.40	170.60	163.50	163.50	938,209
2025-03-31	170.70	171.70	168.60	169.70	485,779
2025-03-28	167.70	175.80	167.70	173.40	791,984
2025-03-27	170.80	170.90	166.00	169.60	2,023,155
2025-03-26	178.00	178.00	171.20	172.10	975,481
2025-03-25	162.50	177.30	162.50	175.70	1,304,985
2025-03-24	168.40	168.80	163.50	165.70	386,380
2025-03-21	165.00	172.10	163.50	167.00	1,690,507
2025-03-20	161.60	171.70	160.50	162.80	2,042,793
2025-03-19	156.00	156.00	151.90	152.20	643,942
2025-03-18	149.40	157.40	149.40	153.80	639,272
2025-03-17	151.40	154.80	151.40	152.80	219,312
2025-03-14	151.70	154.60	151.00	151.10	729,771
2025-03-13	143.50	148.80	143.50	148.80	737,960
2025-03-12	151.60	152.40	146.00	146.20	670,584
2025-03-11	148.80	152.30	147.00	151.10	491,916
2025-03-10	150.80	152.30	145.60	145.60	748,952
2025-03-07	148.50	151.70	148.00	150.40	517,468
2025-03-06	149.00	152.50	148.50	148.50	615,244
2025-03-05	150.40	154.80	148.80	148.80	457,373
2025-03-04	153.70	157.40	152.10	152.10	638,224
2025-03-03	155.40	157.40	153.10	157.00	354,823
2025-02-28	150.60	159.00	150.60	157.30	991,092
2025-02-27	153.20	155.80	151.00	153.30	677,328
2025-02-26	154.30	159.80	154.00	156.00	666,508
2025-02-25	152.10	158.50	152.00	157.90	937,868
2025-02-24	155.00	157.70	152.90	153.00	2,572,490
2025-02-21	153.20	156.20	153.00	154.00	793,707
2025-02-20	158.00	159.70	152.70	153.80	1,857,318
2025-02-19	162.00	162.00	158.40	158.90	1,097,524
2025-02-18	171.00	171.00	161.00	162.40	445,615
2025-02-17	173.60	173.60	166.30	166.40	1,482,168
2025-02-14	171.90	173.60	171.00	171.00	828,501
2025-02-13	171.00	173.50	171.00	171.90	992,825
2025-02-12	168.30	175.00	168.30	171.40	1,842,241
2025-02-11	171.80	172.60	170.50	171.00	3,694,189
2025-02-10	169.80	173.30	169.60	172.00	663,307
2025-02-07	174.70	175.80	171.00	171.40	1,240,878
2025-02-06	175.00	179.00	172.60	174.50	736,666
2025-02-05	164.60	173.90	163.60	173.90	2,564,966
2025-02-04	171.90	175.90	159.90	163.00	2,584,812
2025-02-03	177.10	179.30	173.60	175.10	836,874
2025-01-31	185.00	185.00	177.60	179.80	399,387
2025-01-30	176.20	182.80	173.70	181.00	841,282
2025-01-29	180.00	184.50	175.80	175.80	1,088,964
2025-01-28	182.90	184.40	179.00	182.80	662,338
2025-01-27	180.70	182.50	177.70	179.10	756,492
2025-01-24	179.00	182.30	177.30	179.00	1,324,958
2025-01-23	183.00	183.00	178.60	179.30	1,289,874
2025-01-22	181.40	181.50	177.10	179.10	1,139,212
2025-01-21	177.50	181.30	176.00	179.20	1,760,884
2025-01-20	174.00	177.30	174.00	177.10	2,616,999
2025-01-17	172.50	177.10	172.50	174.70	1,204,703
2025-01-16	170.00	172.90	167.00	172.90	877,656
2025-01-15	162.70	168.90	162.00	168.90	1,062,673
2025-01-14	150.20	163.00	150.10	161.00	2,154,719
2025-01-13	156.00	157.00	155.30	156.40	466,342
2025-01-10	160.00	162.30	156.00	156.50	479,662
2025-01-09	153.50	158.40	153.00	158.00	3,102,958
2025-01-08	161.00	161.10	155.70	155.70	889,097
2025-01-07	162.10	162.10	158.00	161.10	619,071
2025-01-06	163.60	167.80	160.70	163.30	614,561
2025-01-03	164.80	169.20	164.80	167.60	466,281
2025-01-02	169.40	169.50	166.30	167.00	246,378
2025-01-01	168.90	168.90	168.90	168.90	0
2024-12-31	166.80	169.70	165.00	168.90	137,100
2024-12-30	168.00	168.00	165.10	166.10	120,290
2024-12-27	171.00	171.00	165.70	166.50	136,089
2024-12-26	168.30	168.30	168.30	168.30	0
2024-12-25	168.30	168.30	168.30	168.30	0
2024-12-24	166.10	168.60	166.10	168.30	214,327
2024-12-23	168.60	170.20	166.50	170.00	283,700
2024-12-20	170.30	170.30	164.60	168.40	994,279
2024-12-19	168.00	169.30	165.50	165.90	1,895,121
2024-12-18	170.60	172.30	166.00	171.10	399,823
2024-12-17	173.30	173.30	167.90	169.80	403,833
2024-12-16	166.80	171.00	165.30	168.90	288,029
2024-12-13	168.90	171.60	168.60	169.80	363,433
2024-12-12	171.00	171.00	167.90	170.00	271,729
2024-12-11	169.10	172.90	166.80	168.30	2,549,399
2024-12-10	172.40	172.60	170.00	170.90	324,989
2024-12-09	173.50	174.20	171.90	173.10	533,431
2024-12-06	171.70	175.40	168.70	173.60	1,921,949
2024-12-05	176.80	176.80	169.70	169.80	703,045
2024-12-04	169.30	174.10	169.00	172.40	1,238,345
2024-12-03	172.00	174.20	168.60	169.60	3,058,120
2024-12-02	166.10	171.60	164.10	171.60	1,271,654
2024-11-29	162.40	165.70	162.40	165.30	2,910,056
2024-11-28	163.00	163.00	160.00	162.80	439,974
2024-11-27	156.50	162.60	156.50	160.30	1,086,669
2024-11-26	158.00	158.40	154.50	156.50	651,196
2024-11-25	158.30	158.80	155.50	155.80	1,321,135
2024-11-22	151.00	155.50	150.00	154.50	1,883,055
2024-11-21	157.50	157.50	150.70	151.00	688,370
2024-11-20	151.00	154.30	150.10	153.00	625,337
2024-11-19	147.10	155.10	145.20	153.30	1,921,560
2024-11-18	150.00	150.10	146.10	147.40	2,662,340
2024-11-15	152.80	152.80	150.00	150.00	820,917
2024-11-14	156.20	156.70	149.80	151.80	1,134,211
2024-11-13	151.70	154.30	151.40	152.40	502,853
2024-11-12	155.50	156.70	152.70	152.70	737,316
2024-11-11	160.10	160.90	157.30	157.80	549,439
2024-11-08	163.60	163.60	157.00	158.10	1,314,827
2024-11-07	164.30	165.30	160.70	162.20	944,032
2024-11-06	165.50	166.70	162.70	163.30	990,651
2024-11-05	167.00	169.70	164.80	164.80	997,934
2024-11-04	168.60	171.70	165.50	165.50	747,925
2024-11-01	169.90	171.10	167.30	168.00	597,578
2024-10-31	176.80	179.90	166.10	169.30	1,813,306
2024-10-30	175.00	189.80	175.00	179.80	1,629,366
2024-10-29	178.00	179.90	177.00	179.40	427,025
2024-10-28	174.00	180.00	174.00	178.60	666,688
2024-10-25	179.00	180.10	176.40	176.40	479,016
2024-10-24	180.00	182.20	179.10	179.10	1,408,621
2024-10-23	192.70	192.70	182.40	182.40	441,105
2024-10-22	183.00	187.80	183.00	187.80	401,778
2024-10-21	189.60	189.60	183.60	183.60	366,570
2024-10-18	185.80	190.20	185.70	185.70	401,954
2024-10-17	184.60	190.80	184.60	189.70	1,125,968
2024-10-16	187.90	189.20	186.40	187.60	952,319
2024-10-15	180.20	185.10	180.20	184.20	722,300
2024-10-14	180.50	182.40	180.40	180.50	696,717
2024-10-11	180.00	180.80	176.70	180.00	838,055
2024-10-10	181.80	181.80	175.70	175.90	761,815
2024-10-09	180.10	182.60	180.10	181.80	500,544
2024-10-08	193.00	193.00	181.00	181.00	1,649,844
2024-10-07	196.40	196.40	191.00	193.50	943,546
2024-10-04	193.10	198.40	189.30	195.70	1,247,873
2024-10-03	186.20	193.20	186.20	188.30	893,284
2024-10-02	186.00	189.00	186.00	188.00	413,861
2024-10-01	189.90	194.30	188.50	188.70	1,636,634
2024-09-30	188.60	195.30	188.60	193.00	812,518
2024-09-27	190.80	193.20	187.70	193.20	719,435
2024-09-26	186.00	192.00	186.00	187.50	3,114,072
2024-09-25	197.10	197.10	187.50	188.20	382,684
2024-09-24	194.30	194.30	191.70	191.70	239,028
2024-09-23	192.10	195.50	192.10	193.90	284,410
2024-09-20	197.00	199.60	193.20	193.50	956,823
2024-09-19	194.80	199.30	194.50	198.80	626,994
2024-09-18	191.10	195.00	191.10	193.00	456,841
2024-09-17	199.60	199.70	194.70	194.70	729,075
2024-09-16	197.10	198.30	194.60	195.80	291,381
2024-09-13	199.70	199.70	196.00	197.60	644,821
2024-09-12	194.00	199.70	194.00	196.20	351,153
2024-09-11	194.50	196.00	192.00	195.40	327,943
2024-09-10	199.30	199.30	193.00	194.70	392,204
2024-09-09	195.00	197.00	193.00	197.00	1,194,414
2024-09-06	201.20	201.80	192.60	192.60	1,022,127
2024-09-05	200.00	205.80	200.00	200.40	3,173,577
2024-09-04	209.80	209.80	200.60	201.00	1,798,805
2024-09-03	204.20	208.40	204.20	205.60	274,456
2024-09-02	204.20	207.80	204.20	206.20	308,108
2024-08-30	205.80	208.40	204.80	205.40	1,360,848
2024-08-29	205.00	210.40	205.00	205.80	321,936
2024-08-28	212.00	212.00	207.20	207.80	456,699
2024-08-27	213.20	214.00	206.80	211.20	703,703
2024-08-26	211.60	211.60	211.60	211.60	0
2024-08-23	210.60	213.00	210.00	211.60	1,051,623
2024-08-22	211.40	214.80	210.80	211.80	1,108,784
2024-08-21	212.00	215.00	210.20	212.20	2,302,981
2024-08-20	212.20	215.00	210.20	212.20	524,163
2024-08-19	217.80	217.80	212.20	213.80	582,835
2024-08-16	209.40	220.40	206.00	213.20	883,765
2024-08-15	218.20	218.60	213.00	213.00	840,947
2024-08-14	210.60	221.40	209.60	215.60	2,521,886
2024-08-13	264.00	264.20	208.00	208.80	9,923,320
2024-08-12	260.60	263.40	258.60	263.40	2,779,285
2024-08-09	252.40	259.40	252.40	259.20	1,275,987
2024-08-08	250.00	256.60	250.00	251.00	587,443
2024-08-07	252.40	256.40	250.00	256.40	810,945
2024-08-06	248.60	250.40	245.20	248.80	577,795
2024-08-05	252.00	254.00	240.20	246.20	950,270
2024-08-02	260.40	264.60	257.00	258.00	928,929
2024-08-01	264.60	270.80	261.40	264.00	1,145,166
2024-07-31	265.00	270.00	263.80	266.40	561,472
2024-07-30	267.20	268.00	264.00	265.80	690,373
2024-07-29	263.00	268.20	262.40	263.00	478,696
2024-07-26	257.00	265.60	255.00	264.00	527,063
2024-07-25	258.60	263.20	251.60	261.40	1,069,347
2024-07-24	253.00	256.40	250.80	253.60	2,328,456
2024-07-23	262.20	262.20	252.20	256.20	865,227
2024-07-22	248.80	258.60	248.80	256.60	601,690
2024-07-19	255.20	256.20	250.80	254.80	442,444
2024-07-18	254.80	263.20	254.40	258.20	1,439,264
2024-07-17	255.80	256.60	252.40	253.80	367,434
2024-07-16	251.00	257.20	251.00	257.20	712,592
2024-07-15	254.80	255.40	250.40	253.00	677,412
2024-07-12	254.80	260.40	251.20	254.00	1,148,365
2024-07-11	238.80	251.20	238.00	250.80	3,066,328
2024-07-10	238.00	251.60	236.20	236.20	3,283,895
2024-07-09	245.20	246.60	238.60	238.60	703,610
2024-07-08	253.20	254.20	244.60	245.40	628,811
2024-07-05	249.80	272.40	247.40	250.00	4,647,945
2024-07-04	248.00	248.00	243.40	244.60	254,881
2024-07-03	248.00	248.00	243.00	245.00	3,508,037
2024-07-02	242.40	249.00	242.40	245.60	837,457
2024-07-01	240.00	247.80	240.00	245.00	1,029,563
2024-06-28	240.00	241.00	237.80	240.20	583,984
2024-06-27	238.60	240.20	236.00	238.00	728,615
2024-06-26	235.40	242.20	235.40	238.20	2,713,914
2024-06-25	240.00	242.40	238.60	240.80	786,607
2024-06-24	240.20	243.40	239.80	240.20	546,942
2024-06-21	244.80	248.40	240.00	240.00	3,000,920
2024-06-20	240.00	245.40	240.00	245.40	711,090
2024-06-19	249.40	249.40	239.80	240.00	1,010,089
2024-06-18	252.80	252.80	241.40	244.60	1,430,700
2024-06-17	241.60	251.80	240.40	248.20	2,124,080
2024-06-14	229.80	245.00	226.40	242.00	2,575,111
2024-06-13	216.00	223.40	210.20	212.80	3,250,522
2024-06-12	239.20	245.00	238.60	240.80	1,302,349
2024-06-11	248.20	248.20	238.00	238.00	863,869
2024-06-10	246.00	246.20	241.60	241.60	915,722
2024-06-07	249.00	255.00	247.80	249.80	915,546
2024-06-06	247.60	250.40	247.60	249.60	654,720
2024-06-05	244.80	248.00	242.40	247.60	1,633,713
2024-06-04	234.80	243.20	234.80	242.80	825,377
2024-06-03	238.00	242.60	238.00	241.60	810,079
2024-05-31	234.20	237.20	233.20	236.60	1,262,672
2024-05-30	227.60	235.60	227.60	235.00	453,420
2024-05-29	233.80	236.20	228.40	228.40	1,230,814
2024-05-28	232.40	237.20	229.20	234.20	797,891
2024-05-27	233.20	233.20	233.20	233.20	0
2024-05-24	222.60	233.20	222.60	233.20	629,680
2024-05-23	231.40	233.00	226.20	229.80	733,705
2024-05-22	225.00	228.20	221.60	228.00	1,316,059
2024-05-21	222.20	229.60	222.20	226.40	1,762,143
2024-05-20	226.00	229.20	225.60	228.80	1,857,054
2024-05-17	223.20	228.00	222.80	225.60	1,038,956
2024-05-16	220.60	225.40	219.00	225.40	2,378,479
2024-05-15	207.00	219.60	207.00	218.60	1,597,484
2024-05-14	206.60	209.60	205.40	209.60	669,925
2024-05-13	202.20	207.00	202.20	207.00	2,642,553
2024-05-10	203.00	208.80	202.40	206.20	783,842
2024-05-09	197.00	201.60	196.30	199.40	643,110
2024-05-08	198.10	198.90	195.20	197.30	868,684
2024-05-07	201.60	201.60	196.20	198.00	542,726
2024-05-06	194.50	194.50	194.50	194.50	0
2024-05-03	189.00	194.50	188.50	194.50	807,903
2024-05-02	187.00	189.40	186.60	188.00	498,141
2024-05-01	190.30	190.30	185.90	187.00	834,795
2024-04-30	183.70	190.90	183.70	185.90	838,405
2024-04-29	182.20	188.50	182.20	188.50	580,580
2024-04-26	186.50	189.90	185.40	185.90	794,131
2024-04-25	185.00	190.20	181.40	185.00	694,681
2024-04-24	186.10	190.70	182.80	184.20	3,312,066
2024-04-23	185.20	191.40	185.20	191.40	1,187,065
2024-04-22	185.20	191.10	185.20	186.30	795,949
2024-04-19	185.50	187.50	184.00	186.50	404,446
2024-04-18	182.70	188.40	182.70	188.40	451,695
2024-04-17	184.10	189.00	183.50	185.20	1,028,152
2024-04-16	188.00	190.00	184.90	184.90	2,517,778
2024-04-15	192.40	201.20	191.00	191.00	3,273,130
2024-04-12	186.60	189.50	186.00	188.70	910,740
2024-04-11	187.30	188.40	183.10	186.20	575,159
2024-04-10	193.90	198.20	186.50	187.20	2,797,503
2024-04-09	189.30	190.80	187.60	188.70	454,481
2024-04-08	187.60	191.60	187.30	190.30	547,897
2024-04-05	192.00	192.00	185.90	187.00	293,749
2024-04-04	193.10	193.10	185.60	191.70	1,725,140
2024-04-03	187.00	190.50	187.00	189.00	591,100
2024-04-02	193.10	195.90	187.70	187.70	1,150,166
2024-04-01	193.20	193.20	193.20	193.20	0
2024-03-29	193.20	193.20	193.20	193.20	0
2024-03-28	194.50	195.50	191.60	193.20	1,107,962
2024-03-27	196.00	197.10	189.00	194.50	911,840
2024-03-26	193.50	197.00	193.20	195.80	538,398
2024-03-25	194.00	196.00	192.40	194.80	1,685,566
2024-03-22	194.00	197.30	190.10	194.10	1,950,603
2024-03-21	201.40	201.40	195.50	197.00	7,439,834
2024-03-20	202.00	208.00	202.00	206.40	2,257,136
2024-03-19	214.00	215.00	196.80	203.60	13,233,194
2024-03-18	230.80	230.80	222.60	224.00	3,585,430
2024-03-15	223.00	225.80	223.00	224.60	1,744,779
2024-03-14	225.80	228.40	221.80	225.60	1,082,903
2024-03-13	224.40	224.40	220.60	222.00	1,302,943
2024-03-12	219.80	221.20	218.40	219.20	746,322
2024-03-11	219.00	220.80	217.00	220.00	723,145
2024-03-08	219.20	219.80	215.40	219.00	1,609,296
2024-03-07	216.60	220.60	216.60	218.00	1,093,733
2024-03-06	210.80	220.00	210.80	217.80	1,688,840
2024-03-05	214.00	216.00	212.60	215.60	864,900
2024-03-04	216.40	216.40	211.40	214.00	538,561
2024-03-01	215.60	216.20	211.80	215.00	812,799
2024-02-29	202.80	214.40	202.80	212.00	1,431,947
2024-02-28	210.60	214.60	206.40	208.00	1,739,191
2024-02-27	212.40	216.00	211.00	213.80	729,915
2024-02-26	209.80	214.00	206.40	212.40	683,497
2024-02-23	211.80	212.60	210.40	210.40	714,417
2024-02-22	211.00	212.40	208.00	211.00	602,756
2024-02-21	209.00	213.40	209.00	209.60	1,908,800
2024-02-20	212.20	214.00	209.80	211.00	784,178
2024-02-19	215.00	215.00	209.20	212.20	385,448
2024-02-16	220.00	220.00	212.00	212.20	416,928
2024-02-15	213.00	215.60	212.80	215.20	969,636
2024-02-14	211.60	218.40	211.60	212.60	306,601
2024-02-13	227.80	228.00	211.40	211.60	1,527,551
2024-02-12	216.00	226.00	216.00	226.00	1,770,799
2024-02-09	213.40	219.60	213.40	218.80	513,646
2024-02-08	220.20	224.60	214.20	218.20	1,145,119
2024-02-07	222.00	231.40	216.60	218.20	1,463,773
2024-02-06	205.00	209.20	203.80	209.00	342,348
2024-02-05	209.40	210.20	204.40	204.40	364,129
2024-02-02	208.40	211.60	208.20	208.60	567,329
2024-02-01	210.00	211.00	206.40	207.00	577,082
2024-01-31	206.00	213.60	206.00	209.40	637,547
2024-01-30	208.00	211.00	206.20	211.00	512,594
2024-01-29	214.20	214.20	206.60	208.20	2,811,373
2024-01-26	208.00	215.40	205.40	214.20	1,872,148
2024-01-25	201.00	208.20	200.40	208.20	862,297
2024-01-24	200.40	207.80	198.10	207.80	906,181
2024-01-23	209.40	209.40	200.80	201.60	853,921
2024-01-22	205.00	207.20	204.80	204.80	670,107
2024-01-19	204.00	207.60	202.80	205.00	610,726
2024-01-18	202.60	205.20	200.20	203.40	509,230
2024-01-17	204.60	205.20	197.60	198.50	755,328
2024-01-16	209.60	213.60	208.40	208.80	3,020,664
2024-01-15	205.60	215.20	204.20	214.80	1,607,945
2024-01-12	216.00	217.40	213.20	216.60	803,113
2024-01-11	212.40	216.40	210.40	211.40	586,788
2024-01-10	219.80	219.80	213.40	217.80	602,911
2024-01-09	223.20	224.60	213.00	213.00	1,396,869
2024-01-08	220.80	230.60	218.80	227.40	997,941
2024-01-05	212.80	216.00	208.80	216.00	535,445
2024-01-04	208.20	212.80	208.20	212.60	461,015
2024-01-03	210.40	210.40	206.60	209.60	578,561
2024-01-02	211.00	217.00	210.40	213.00	349,282
2024-01-01	217.20	217.20	217.20	217.20	0
2023-12-29	215.80	217.20	215.60	217.20	273,785
2023-12-28	220.40	220.40	215.60	217.40	473,251
2023-12-27	221.60	221.60	216.80	219.60	461,949
2023-12-26	217.20	217.20	217.20	217.20	0
2023-12-25	217.20	217.20	217.20	217.20	0
2023-12-22	219.40	219.40	214.00	217.20	1,629,421
2023-12-21	214.80	216.40	213.00	214.60	1,106,759
2023-12-20	219.00	222.00	214.20	217.20	2,269,653
2023-12-19	207.80	214.80	207.80	214.20	331,275
2023-12-18	215.60	216.00	212.00	212.40	471,872
2023-12-15	211.40	217.80	211.40	215.60	1,234,091
2023-12-14	209.60	221.00	209.20	215.60	1,076,252
2023-12-13	212.40	212.40	204.40	204.60	1,137,406
2023-12-12	208.20	209.20	206.60	208.00	2,660,201
2023-12-11	206.00	208.60	204.20	207.40	726,073
2023-12-08	200.20	209.40	199.70	206.00	1,756,259
2023-12-07	200.00	204.40	194.90	202.80	829,696
2023-12-06	196.50	199.30	191.90	198.80	853,857
2023-12-05	191.30	194.20	189.40	194.20	945,935
2023-12-04	192.00	195.40	189.80	191.30	451,016
2023-12-01	190.00	194.10	186.50	191.90	1,395,071
2023-11-30	181.00	189.20	179.50	185.50	2,509,124
2023-11-29	181.00	181.50	178.50	180.00	2,397,114
2023-11-28	181.00	181.50	177.40	179.60	528,998
2023-11-27	180.40	181.20	179.20	181.20	687,188
2023-11-24	179.00	181.00	178.60	178.60	807,127
2023-11-23	177.40	180.50	175.50	180.00	471,634
2023-11-22	186.40	186.50	176.40	177.40	2,365,370
2023-11-21	187.30	191.30	185.10	185.10	681,393
2023-11-20	187.00	189.60	184.40	186.40	416,200
2023-11-17	181.60	186.10	180.40	184.90	680,610
2023-11-16	187.80	192.70	182.00	184.80	899,320
2023-11-15	192.90	202.40	188.40	189.10	1,984,490
2023-11-14	170.30	191.50	170.20	187.40	2,039,207
2023-11-13	175.40	175.40	171.20	174.40	413,283
2023-11-10	176.50	176.50	170.50	172.60	3,103,260
2023-11-09	177.30	177.80	172.60	177.10	327,593
2023-11-08	174.90	175.30	171.40	174.40	1,732,933
2023-11-07	171.10	175.10	170.80	174.10	465,229
2023-11-06	174.30	174.50	169.90	170.20	306,140
2023-11-03	174.80	177.30	170.20	175.90	548,462
2023-11-02	168.10	173.60	167.90	170.20	657,605
2023-11-01	161.70	166.70	156.70	165.60	740,275
2023-10-31	164.30	164.40	160.00	160.00	801,732
2023-10-30	161.40	163.60	157.60	160.20	328,903
2023-10-27	158.40	163.50	156.40	160.20	635,603
2023-10-26	157.00	159.50	156.10	157.00	543,894
2023-10-25	158.40	158.40	152.70	157.20	559,591
2023-10-24	161.90	161.90	155.40	155.40	721,812
2023-10-23	162.80	162.80	155.10	160.50	692,454
2023-10-20	162.70	162.70	157.90	158.90	1,321,260
2023-10-19	162.00	165.90	161.30	161.30	809,238
2023-10-18	173.00	173.00	162.90	164.00	1,126,591
2023-10-17	168.60	174.00	167.30	174.00	1,662,743
2023-10-16	169.40	171.10	168.40	169.00	445,698
2023-10-13	168.50	170.40	166.50	168.50	790,614
2023-10-12	169.20	175.30	168.90	170.40	434,915
2023-10-11	172.40	174.60	171.00	172.80	510,914
2023-10-10	166.60	173.10	166.60	172.80	1,356,372
2023-10-09	172.50	172.50	166.20	166.60	470,523
2023-10-06	167.50	170.80	167.50	170.20	570,998
2023-10-05	164.80	167.80	164.30	167.10	523,408
2023-10-04	164.00	166.90	162.50	162.90	994,031
2023-10-03	169.00	171.10	166.70	167.00	925,054
2023-10-02	174.90	176.80	170.60	172.10	937,756
2023-09-29	169.00	178.10	169.00	173.70	882,815
2023-09-28	182.40	183.60	169.50	169.50	1,179,793
2023-09-27	183.20	185.60	182.80	184.20	1,014,148
2023-09-26	179.00	186.10	179.00	184.90	1,076,250
2023-09-25	191.70	191.70	183.10	185.00	755,166
2023-09-22	184.10	188.70	184.10	186.30	677,980
2023-09-21	185.00	190.30	181.80	185.50	869,846
2023-09-20	182.50	192.40	182.50	190.80	1,186,081
2023-09-19	181.90	181.90	177.40	180.30	2,588,701
2023-09-18	183.00	188.60	176.10	179.00	658,509
2023-09-15	185.80	187.30	184.20	186.40	1,288,519
2023-09-14	180.60	185.10	177.00	185.10	666,390
2023-09-13	177.70	180.90	175.00	179.10	606,799
2023-09-12	176.40	177.60	174.10	177.20	244,829
2023-09-11	171.20	181.60	171.20	176.40	311,395
2023-09-08	172.60	175.90	172.40	174.70	770,891
2023-09-07	171.20	175.50	171.20	172.70	346,498
2023-09-06	173.40	175.40	171.20	174.00	337,182
2023-09-05	173.40	178.50	173.40	175.50	304,139
2023-09-04	178.00	181.90	176.00	178.00	528,256
2023-09-01	179.70	181.30	177.90	177.90	3,308,400
2023-08-31	183.70	183.80	178.70	180.50	3,742,872
2023-08-30	178.40	185.10	178.40	180.50	736,693
2023-08-29	171.00	183.00	171.00	182.60	1,214,967
2023-08-28	170.00	170.00	170.00	170.00	0
2023-08-25	170.20	172.70	169.40	170.00	492,051
2023-08-24	171.30	175.70	170.40	171.30	452,228
2023-08-23	170.10	174.10	170.10	173.50	609,758
2023-08-22	175.00	176.00	170.00	172.00	1,229,095
2023-08-21	171.30	183.60	165.10	177.00	2,532,299
2023-08-18	192.00	194.60	190.60	194.00	348,377
2023-08-17	202.20	202.20	195.10	195.70	228,477
2023-08-16	201.40	201.60	196.60	196.60	257,358
2023-08-15	199.10	201.80	197.50	200.40	279,077
2023-08-14	210.80	210.80	199.30	202.00	272,423
2023-08-11	215.80	215.80	205.60	207.20	311,775
2023-08-10	208.60	212.80	208.60	210.40	240,790
2023-08-09	217.00	217.00	205.80	208.20	356,792
2023-08-08	216.00	216.00	211.60	212.80	209,716
2023-08-07	215.00	216.40	211.80	214.20	272,481
2023-08-04	216.80	216.80	211.00	214.80	226,248
2023-08-03	209.80	215.00	208.00	211.60	220,616
2023-08-02	209.20	215.00	209.20	212.00	443,739
2023-08-01	211.60	215.00	210.40	213.80	301,531
2023-07-31	213.00	216.80	212.40	213.40	447,926
2023-07-28	220.80	220.80	217.20	218.60	474,087
2023-07-27	223.20	225.80	218.80	219.60	459,388
2023-07-26	218.40	226.60	218.20	222.20	1,630,242
2023-07-25	221.60	225.00	221.00	223.20	223,266
2023-07-24	217.20	226.20	217.20	223.20	678,976
2023-07-21	216.40	223.20	216.00	222.80	1,367,115
2023-07-20	215.60	223.40	214.80	220.60	1,459,577
2023-07-19	197.60	220.00	197.60	215.60	1,962,021
2023-07-18	184.80	194.40	182.40	193.80	808,959
2023-07-17	190.60	190.60	184.30	184.30	504,826
2023-07-14	183.10	190.80	183.00	189.20	736,782
2023-07-13	188.60	188.60	181.10	182.60	2,738,664
2023-07-12	179.90	191.20	177.80	188.60	1,621,448
2023-07-11	176.50	180.30	176.50	179.70	293,110
2023-07-10	179.20	180.30	177.40	178.60	392,683
2023-07-07	179.10	180.40	177.10	180.30	488,875
2023-07-06	186.30	186.30	178.20	179.10	576,956
2023-07-05	188.10	188.70	185.30	186.50	650,882
2023-07-04	189.00	190.00	185.60	188.50	399,997
2023-07-03	185.50	190.50	185.50	188.20	3,164,023
2023-06-30	188.00	191.30	186.90	188.40	2,157,481
2023-06-29	191.60	191.60	184.70	187.70	415,896
2023-06-28	187.20	194.30	187.00	191.70	905,069
2023-06-27	192.40	194.90	189.80	191.70	1,182,103
2023-06-26	192.70	194.70	188.60	193.30	3,825,374
2023-06-23	194.90	196.40	186.80	192.80	895,362
2023-06-22	203.80	207.60	193.90	200.60	697,599
2023-06-21	208.60	209.80	204.00	204.00	1,222,455
2023-06-20	212.00	215.00	209.20	211.60	830,421
2023-06-19	213.80	213.80	208.80	210.60	607,131
2023-06-16	213.00	217.40	212.00	212.40	1,327,021
2023-06-15	222.20	222.20	213.60	216.00	2,204,804
2023-06-14	223.40	226.40	219.80	221.00	663,105
2023-06-13	233.60	234.80	223.80	223.80	563,583
2023-06-12	230.60	236.40	230.20	234.00	899,518
2023-06-09	225.00	230.40	225.00	229.00	684,374
2023-06-08	245.00	245.00	223.20	231.60	2,459,026
2023-06-07	250.40	251.80	248.60	249.40	298,282
2023-06-06	251.60	252.60	248.40	252.60	1,254,266
2023-06-05	251.80	256.20	251.00	251.40	434,058
2023-06-02	248.40	254.80	247.20	254.00	478,054
2023-06-01	242.60	250.60	239.60	248.40	503,570
2023-05-31	252.20	252.20	240.40	242.40	1,811,698
2023-05-30	245.40	247.40	244.20	244.80	476,448
2023-05-29	244.40	244.40	244.40	244.40	0
2023-05-26	248.00	248.00	243.80	244.40	1,073,668
2023-05-25	247.60	249.80	244.20	248.20	311,451
2023-05-24	257.40	257.40	245.00	247.40	780,415
2023-05-23	258.20	259.40	254.40	257.40	292,642
2023-05-22	263.40	265.80	260.20	261.80	426,370
2023-05-19	265.80	265.80	262.00	265.20	441,743
2023-05-18	264.60	269.00	263.00	264.20	1,247,607
2023-05-17	259.20	264.60	259.20	262.40	1,009,530
2023-05-16	266.00	266.00	260.80	263.60	480,768
2023-05-15	264.40	265.40	261.80	263.00	802,356
2023-05-12	264.00	265.00	257.60	263.00	1,143,528
2023-05-11	258.80	258.80	252.40	255.60	440,792
2023-05-10	257.00	259.00	254.60	255.80	952,069
2023-05-09	263.00	263.00	252.00	256.00	2,978,995
2023-05-08	258.60	258.60	258.60	258.60	0
2023-05-05	250.00	261.80	250.00	258.60	800,323
2023-05-04	260.20	261.40	254.80	257.80	2,398,466
2023-05-03	266.20	268.20	259.20	259.20	1,119,885
2023-05-02	269.00	276.80	265.20	265.20	2,421,999
2023-05-01	269.00	269.00	269.00	269.00	0
2023-04-28	262.40	270.60	261.20	269.00	877,725
2023-04-27	268.00	268.00	256.80	261.40	1,893,772
2023-04-26	250.80	275.80	250.80	270.00	2,179,832
2023-04-25	251.00	252.80	241.00	252.40	829,054
2023-04-24	247.00	247.80	243.00	243.00	2,174,511
2023-04-21	252.00	257.20	245.60	247.00	1,746,543
2023-04-20	267.60	268.00	253.00	253.00	1,343,066
2023-04-19	273.00	274.00	262.00	267.60	825,637
2023-04-18	255.80	276.40	250.60	272.20	3,738,403
2023-04-17	246.60	251.40	245.60	250.00	1,292,425
2023-04-14	233.60	250.40	233.60	246.00	1,124,772
2023-04-13	234.60	241.20	234.20	239.00	1,418,163
2023-04-12	225.00	230.40	222.20	230.40	827,006
2023-04-11	215.40	226.80	215.40	222.80	652,958
2023-04-10	220.40	220.40	220.40	220.40	0
2023-04-07	220.40	220.40	220.40	220.40	0
2023-04-06	216.20	220.80	216.00	220.40	334,405
2023-04-05	222.60	222.60	214.60	216.20	419,219
2023-04-04	216.00	223.40	216.00	220.20	357,676
2023-04-03	219.20	222.60	219.20	222.60	427,368
2023-03-31	218.60	224.20	218.40	218.40	396,237
2023-03-30	226.20	226.20	222.00	223.60	542,575
2023-03-29	212.20	221.20	212.20	219.40	535,778
2023-03-28	218.00	218.00	212.80	214.20	603,125
2023-03-27	212.20	214.20	210.20	214.20	605,538
2023-03-24	202.60	211.20	201.80	210.40	2,823,021
2023-03-23	209.80	210.80	205.40	206.80	405,316
2023-03-22	204.60	209.60	203.80	207.60	915,766
2023-03-21	213.20	213.20	204.60	207.40	390,029
2023-03-20	204.00	209.80	202.80	207.40	612,014
2023-03-17	212.40	212.40	206.60	208.60	2,916,512
2023-03-16	221.20	221.20	206.40	210.80	1,111,746
2023-03-15	227.20	227.20	216.60	219.20	948,666
2023-03-14	220.60	224.40	220.00	221.40	1,123,562
2023-03-13	227.00	228.40	220.40	223.20	875,581
2023-03-10	225.80	231.00	222.20	227.00	2,379,299
2023-03-09	237.60	237.60	228.60	229.80	535,631
2023-03-08	231.60	234.20	230.80	233.20	381,743
2023-03-07	236.60	236.60	229.60	232.00	530,375
2023-03-06	230.00	232.80	227.40	232.00	604,228
2023-03-03	231.80	234.40	230.00	233.00	792,976
2023-03-02	242.20	242.20	228.20	231.40	1,250,238
2023-03-01	243.00	243.00	236.00	237.20	3,068,082
2023-02-28	240.00	245.40	240.00	244.20	575,386
2023-02-27	236.80	243.40	236.80	242.60	445,562
2023-02-24	235.60	239.60	235.60	236.40	520,302
2023-02-23	230.80	238.00	230.80	236.40	805,714
2023-02-22	231.00	239.00	231.00	234.80	841,927
2023-02-21	244.40	244.40	233.40	233.40	3,396,218
2023-02-20	238.20	239.80	235.80	238.40	323,999
2023-02-17	236.00	239.20	233.00	237.00	663,861
2023-02-16	244.40	244.40	234.00	236.00	515,221
2023-02-15	236.60	241.60	236.00	237.80	1,073,798
2023-02-14	236.60	241.40	234.20	237.80	2,813,134
2023-02-13	240.40	243.60	229.60	234.20	1,367,479
2023-02-10	247.60	249.40	244.40	247.20	320,148
2023-02-09	243.00	249.60	239.80	249.00	1,157,305
2023-02-08	246.40	247.20	240.00	243.00	863,521
2023-02-07	241.60	244.60	238.60	240.60	324,138
2023-02-06	236.00	246.20	236.00	245.00	457,639
2023-02-03	249.00	249.00	236.40	241.40	953,531
2023-02-02	237.20	252.00	237.20	250.00	3,157,567
2023-02-01	242.20	247.60	241.60	244.00	377,502
2023-01-31	236.60	243.80	236.40	243.60	646,068
2023-01-30	241.20	243.80	230.80	237.80	975,341
2023-01-27	242.00	247.00	237.80	244.80	699,494
2023-01-26	238.80	248.00	238.80	245.00	386,717
2023-01-25	242.00	247.40	242.00	245.00	199,048
2023-01-24	243.80	246.40	242.60	244.60	465,178
2023-01-23	246.00	246.00	241.20	243.60	1,818,792
2023-01-20	239.00	246.60	236.40	241.20	668,152
2023-01-19	252.60	252.60	240.40	244.00	1,396,816
2023-01-18	248.80	251.00	241.40	247.40	535,159
2023-01-17	273.20	273.20	248.60	248.60	1,069,393
2023-01-16	273.80	273.80	265.60	265.60	539,347
2023-01-13	266.00	269.40	263.80	267.00	309,594
2023-01-12	264.40	268.00	260.00	268.00	447,393
2023-01-11	252.40	260.40	248.00	259.80	206,358
2023-01-10	250.80	252.40	245.40	251.80	307,882
2023-01-09	259.80	261.40	249.20	250.40	1,184,246
2023-01-06	261.20	261.20	252.40	258.20	247,386
2023-01-05	251.40	258.20	251.40	256.40	359,327
2023-01-04	243.00	255.20	243.00	255.20	395,675
2023-01-03	242.60	245.00	239.80	243.80	553,882
2023-01-02	236.60	236.60	236.60	236.60	0
2022-12-30	235.40	240.40	235.40	236.60	127,106
2022-12-29	237.00	240.40	234.20	238.00	288,564
2022-12-28	234.40	240.00	234.40	237.80	361,613
2022-12-27	234.00	234.00	234.00	234.00	0
2022-12-26	234.00	234.00	234.00	234.00	0
2022-12-23	229.60	236.20	228.00	234.00	209,624
2022-12-22	225.00	234.00	225.00	229.60	355,187
2022-12-21	231.20	232.40	225.80	230.80	294,209
2022-12-20	222.80	227.00	219.80	225.80	587,913
2022-12-19	220.00	226.40	220.00	223.40	169,273
2022-12-16	231.00	231.00	221.20	224.00	3,552,291
2022-12-15	220.60	228.60	220.60	228.00	385,968
2022-12-14	224.80	228.60	222.00	225.60	2,408,843
2022-12-13	220.00	234.00	220.00	229.00	557,704
2022-12-12	223.00	228.00	222.00	224.60	441,134
2022-12-09	224.20	228.60	222.40	228.00	416,384
2022-12-08	227.60	230.80	225.80	225.80	475,946
2022-12-07	228.80	231.80	225.00	230.40	554,204
2022-12-06	226.60	231.60	226.60	229.40	391,337
2022-12-05	234.20	234.20	228.80	230.20	366,897
2022-12-02	235.40	236.00	229.20	229.80	2,516,191
2022-12-01	229.00	235.80	228.60	232.60	332,884
2022-11-30	224.60	231.20	224.60	230.20	650,386
2022-11-29	230.40	230.40	224.80	225.60	318,676
2022-11-28	230.40	231.00	226.00	226.60	512,937
2022-11-25	218.00	230.40	218.00	230.20	439,317
2022-11-24	229.20	229.20	224.80	227.60	229,894
2022-11-23	214.00	224.60	214.00	224.20	396,855
2022-11-22	223.60	223.60	216.60	217.60	303,207
2022-11-21	216.00	222.00	214.20	218.40	990,431
2022-11-18	214.20	219.60	212.80	218.00	1,945,782
2022-11-17	221.40	221.40	213.80	214.80	1,380,743
2022-11-16	232.00	232.00	217.20	221.20	1,909,426
2022-11-15	219.00	232.80	219.00	229.60	1,011,630
2022-11-14	228.60	228.60	221.80	226.00	1,771,243
2022-11-11	229.40	236.60	227.60	229.00	590,014
2022-11-10	209.60	228.40	209.60	227.60	515,326
2022-11-09	216.00	216.00	210.20	215.80	421,386
2022-11-08	211.40	216.40	205.60	215.80	529,214
2022-11-07	209.00	216.00	206.20	213.40	1,378,495
2022-11-04	201.00	210.60	200.60	210.40	682,710
2022-11-03	198.70	201.60	195.30	199.90	702,163
2022-11-02	207.80	207.80	196.60	198.40	1,702,807
2022-11-01	207.40	207.40	201.60	203.40	1,952,897
2022-10-31	201.00	209.40	201.00	202.00	1,099,789
2022-10-28	201.80	205.40	198.50	203.40	425,791
2022-10-27	201.00	207.40	201.00	204.80	541,743
2022-10-26	201.80	207.60	201.80	203.40	3,949,722
2022-10-25	188.60	202.80	188.60	201.60	320,158
2022-10-24	189.90	197.80	189.90	194.40	541,679
2022-10-21	190.30	191.30	186.80	190.10	605,915
2022-10-20	190.40	193.80	184.70	191.40	1,532,963
2022-10-19	196.00	196.00	188.00	190.40	537,671
2022-10-18	197.10	197.10	189.70	194.80	769,644
2022-10-17	185.80	198.10	185.80	195.20	758,347
2022-10-14	187.90	191.90	183.50	186.00	713,858
2022-10-13	171.90	190.50	170.50	186.20	1,095,335
2022-10-12	184.50	184.50	171.20	172.10	1,094,281
2022-10-11	186.50	186.50	180.50	184.20	961,273
2022-10-10	187.50	191.90	182.00	183.20	698,884
2022-10-07	200.00	200.00	189.30	191.00	1,143,931
2022-10-06	194.10	197.30	192.70	196.20	884,325
2022-10-05	199.70	202.40	193.70	194.80	1,691,020
2022-10-04	190.10	201.60	190.10	200.40	936,310
2022-10-03	181.50	190.70	181.50	189.60	760,785
2022-09-30	174.00	185.30	173.90	183.20	818,931
2022-09-29	186.10	186.10	171.70	172.50	2,331,109
2022-09-28	180.00	187.20	174.90	186.10	1,214,386
2022-09-27	194.10	197.00	179.80	181.80	2,518,354
2022-09-26	205.00	205.60	194.00	194.00	2,558,804
2022-09-23	211.80	218.60	207.60	209.20	3,389,096
2022-09-22	214.00	215.20	207.40	211.40	631,606
2022-09-21	219.80	227.80	214.40	219.40	2,745,659
2022-09-20	230.60	236.00	218.60	218.60	747,669
2022-09-19	235.60	235.60	235.60	235.60	0
2022-09-16	228.00	237.60	226.20	235.60	1,720,471
2022-09-15	226.80	233.20	221.80	231.60	1,461,717
2022-09-14	220.20	227.80	218.80	220.00	915,770
2022-09-13	230.60	236.40	224.40	224.60	685,406
2022-09-12	224.40	230.60	221.60	229.20	510,223
2022-09-09	229.40	229.40	224.60	225.60	223,575
2022-09-08	223.00	228.00	221.20	225.20	310,613
2022-09-07	230.00	230.00	218.60	224.20	405,950
2022-09-06	224.80	232.60	223.20	227.20	321,150
2022-09-05	214.20	222.20	214.20	221.40	1,968,287
2022-09-02	217.80	221.20	208.80	220.40	746,917
2022-09-01	232.00	233.20	220.80	222.60	273,626
2022-08-31	236.80	240.60	232.80	234.40	486,606
2022-08-30	239.40	242.20	235.40	237.40	357,384
2022-08-29	236.20	236.20	236.20	236.20	0
2022-08-26	240.40	241.00	234.80	236.20	200,156
2022-08-25	247.60	248.20	239.00	239.40	127,136
2022-08-24	250.40	250.40	243.80	246.60	156,128
2022-08-23	257.00	257.80	249.40	249.40	1,537,514
2022-08-22	258.20	259.60	254.00	257.00	348,413
2022-08-19	276.60	276.60	263.00	263.00	167,736
2022-08-18	265.80	268.60	264.40	268.20	127,173
2022-08-17	274.00	279.00	265.80	266.60	211,557
2022-08-16	274.00	276.80	274.00	276.20	254,050
2022-08-15	276.60	276.80	271.40	276.80	222,772
2022-08-12	273.00	279.80	273.00	277.80	141,722
2022-08-11	281.60	285.40	275.60	277.80	179,262
2022-08-10	268.20	281.40	268.20	281.20	276,889
2022-08-09	275.80	276.00	270.60	273.00	235,167
2022-08-08	276.20	280.00	273.20	275.20	565,437
2022-08-05	277.20	280.80	272.40	274.00	183,830
2022-08-04	275.80	277.80	273.00	277.60	180,775
2022-08-03	269.80	276.40	268.20	275.80	1,266,535
2022-08-02	280.20	280.20	265.80	266.60	299,205
2022-08-01	276.00	280.80	276.00	280.40	165,923
2022-07-29	273.00	280.60	273.00	275.60	403,111
2022-07-28	272.20	275.60	271.20	273.20	2,172,030
2022-07-27	267.60	271.60	265.00	268.60	323,223
2022-07-26	269.60	271.00	262.80	264.60	512,373
2022-07-25	266.60	273.00	262.00	269.00	335,815
2022-07-22	266.20	267.40	261.20	266.00	296,578
2022-07-21	259.20	265.20	257.00	265.20	389,178
2022-07-20	256.20	259.00	255.40	257.60	173,699
2022-07-19	247.80	257.40	247.80	257.40	789,051
2022-07-18	255.40	256.00	252.20	254.20	240,820
2022-07-15	239.20	249.80	239.20	248.40	490,629
2022-07-14	248.40	248.40	237.00	238.60	416,758
2022-07-13	248.00	248.00	240.00	242.20	206,158
2022-07-12	238.60	245.60	234.80	244.00	2,599,929
2022-07-11	235.40	240.00	232.40	239.40	3,650,868
2022-07-08	243.40	243.40	234.00	236.80	418,372
2022-07-07	240.20	241.00	234.80	238.00	1,032,453
2022-07-06	242.20	245.00	238.00	238.60	535,244
2022-07-05	247.40	248.40	236.00	240.20	526,612
2022-07-04	250.00	250.20	245.60	245.60	126,481
2022-07-01	241.00	248.40	240.80	247.00	569,234
2022-06-30	248.40	250.40	238.80	243.40	726,425
2022-06-29	254.40	255.40	252.20	253.00	266,108
2022-06-28	255.80	258.40	253.20	256.80	269,458
2022-06-27	253.60	257.00	251.80	254.20	721,694
2022-06-24	239.60	252.80	239.60	252.00	488,421
2022-06-23	243.60	246.00	239.00	244.20	551,577
2022-06-22	249.80	249.80	239.40	244.60	600,462
2022-06-21	254.60	255.80	249.20	249.20	1,883,116
2022-06-20	255.20	256.20	251.60	253.60	1,608,936
2022-06-17	268.80	268.80	253.80	255.20	1,376,876
2022-06-16	280.40	280.40	260.20	262.00	1,096,714
2022-06-15	283.60	293.60	277.40	280.40	2,120,614
2022-06-14	263.00	287.00	258.80	283.60	1,777,789
2022-06-13	257.60	258.40	251.60	255.00	387,551
2022-06-10	270.20	271.60	262.40	262.40	279,251
2022-06-09	268.00	271.80	264.40	270.40	320,110
2022-06-08	262.80	269.80	262.80	267.80	291,898
2022-06-07	275.00	275.00	266.00	269.60	277,112
2022-06-06	264.80	271.20	264.20	268.80	350,938
2022-06-03	262.40	262.40	262.40	262.40	0
2022-06-02	262.40	262.40	262.40	262.40	0
2022-06-01	263.80	266.00	259.40	262.40	283,077
2022-05-31	261.60	261.60	255.60	261.00	708,821
2022-05-30	259.20	271.60	259.20	261.40	480,667
2022-05-27	255.60	258.40	252.00	256.20	302,440
2022-05-26	249.00	251.00	244.80	251.00	460,268
2022-05-25	245.20	247.60	240.60	245.60	142,565
2022-05-24	241.00	248.60	241.00	245.20	212,678
2022-05-23	242.40	249.20	242.40	248.60	1,234,528
2022-05-20	239.40	248.80	239.20	243.20	574,018
2022-05-19	240.40	242.80	233.20	239.40	317,861
2022-05-18	244.20	246.20	241.40	244.40	975,014
2022-05-17	243.80	244.40	240.00	242.60	297,404
2022-05-16	244.00	244.00	235.40	241.00	176,653
2022-05-13	250.20	250.20	242.60	244.00	251,804
2022-05-12	238.60	244.80	233.00	244.20	532,583
2022-05-11	232.00	241.20	232.00	240.20	1,041,114
2022-05-10	235.20	239.60	233.80	237.20	552,579
2022-05-09	244.00	244.00	229.40	233.00	873,151
2022-05-06	250.60	250.60	238.20	239.40	1,641,606
2022-05-05	254.60	257.60	251.00	251.60	1,661,164
2022-05-04	260.00	260.00	246.60	252.40	492,925
2022-05-03	252.80	258.00	251.20	255.00	533,110
2022-05-02	253.20	253.20	253.20	253.20	0
2022-04-29	262.40	262.60	250.20	253.20	568,447
2022-04-28	254.00	254.00	247.80	250.00	318,034
2022-04-27	256.00	257.80	247.20	249.20	430,270
2022-04-26	257.40	261.60	256.00	256.00	318,220
2022-04-25	260.20	261.80	254.20	256.00	220,360
2022-04-22	260.00	270.80	260.00	262.60	339,083
2022-04-21	261.40	269.80	261.40	266.40	343,355
2022-04-20	265.80	268.00	260.20	262.40	335,253
2022-04-19	272.80	272.80	265.20	265.60	253,381
2022-04-18	268.20	268.20	268.20	268.20	0
2022-04-15	268.20	268.20	268.20	268.20	0
2022-04-14	271.80	271.80	265.60	268.20	1,433,747
2022-04-13	268.00	270.20	266.00	268.00	915,945
2022-04-12	279.40	279.40	268.60	271.60	400,762
2022-04-11	273.80	277.20	272.20	273.40	286,578
2022-04-08	268.00	274.00	267.00	273.20	197,546
2022-04-07	276.60	277.20	268.40	268.40	312,015
2022-04-06	269.80	276.20	267.60	276.20	1,596,448
2022-04-05	274.00	279.00	267.60	269.00	437,485
2022-04-04	272.80	285.40	268.00	276.60	538,948
2022-04-01	273.00	274.20	266.80	269.60	719,267
2022-03-31	264.40	273.00	264.40	267.40	385,120
2022-03-30	270.00	274.80	265.00	271.40	524,423
2022-03-29	271.40	276.40	269.80	273.80	406,043
2022-03-28	276.00	278.40	268.40	271.00	393,117
2022-03-25	283.80	283.80	270.80	273.00	524,478
2022-03-24	288.80	292.60	279.40	283.60	662,069
2022-03-23	290.00	294.60	289.40	291.80	1,784,707
2022-03-22	295.80	295.80	287.80	293.60	310,987
2022-03-21	287.80	295.40	286.20	289.00	403,492
2022-03-18	288.00	296.00	283.00	295.40	740,989
2022-03-17	293.40	294.80	282.80	287.40	612,434
2022-03-16	290.00	303.20	287.80	299.00	982,016
2022-03-15	296.40	296.40	285.00	287.40	298,584
2022-03-14	288.60	298.60	288.60	295.80	576,629
2022-03-11	286.60	293.60	283.20	289.00	649,983
2022-03-10	289.40	291.20	278.20	281.60	730,753
2022-03-09	281.00	290.40	280.40	288.00	941,234
2022-03-08	260.40	277.80	260.40	275.00	512,648
2022-03-07	261.00	274.20	247.40	266.60	789,865
2022-03-04	281.00	281.80	266.60	269.00	677,326
2022-03-03	293.80	298.40	278.80	280.60	470,157
2022-03-02	286.00	301.20	284.80	292.00	449,282
2022-03-01	305.80	309.40	286.20	286.20	655,017
2022-02-28	301.20	308.60	291.00	308.60	803,515
2022-02-25	296.60	296.60	288.80	296.40	827,577
2022-02-24	296.00	300.00	287.60	287.60	629,884
2022-02-23	304.20	315.60	304.20	304.20	347,473
2022-02-22	305.80	315.20	303.00	310.80	1,080,915
2022-02-21	311.20	317.20	306.40	309.60	366,099
2022-02-18	326.20	326.20	313.00	315.00	347,459
2022-02-17	330.00	330.00	316.00	318.60	632,492
2022-02-16	325.40	330.60	320.60	329.00	385,229
2022-02-15	326.00	327.60	323.80	324.80	395,306
2022-02-14	327.80	330.60	316.60	326.20	763,511
2022-02-11	322.20	329.00	322.20	329.00	259,516
2022-02-10	334.60	340.20	328.40	329.20	287,264
2022-02-09	327.00	336.60	325.80	333.20	471,458
2022-02-08	324.40	330.60	324.40	322.80	177,169
2022-02-07	331.20	331.20	322.20	322.80	308,120
2022-02-04	334.00	337.60	325.00	327.40	396,303
2022-02-03	331.00	337.60	329.80	334.80	552,627
2022-02-02	317.20	334.80	317.20	330.80	622,446
2022-02-01	323.00	330.60	318.80	321.40	1,472,242
2022-01-31	310.00	322.20	310.00	321.00	1,359,725
2022-01-28	303.20	311.20	300.20	306.80	1,046,387
2022-01-27	307.80	312.40	304.00	306.40	396,892
2022-01-26	313.40	317.20	309.40	311.40	362,849
2022-01-25	318.00	318.00	302.60	306.40	487,674
2022-01-24	325.00	326.00	310.20	311.40	565,041
2022-01-21	339.60	339.60	327.20	329.80	537,714
2022-01-20	350.80	355.80	341.00	342.20	330,210
2022-01-19	335.80	354.20	331.80	347.60	1,701,734
2022-01-18	335.60	342.40	335.60	339.60	422,089
2022-01-17	337.20	340.80	335.80	340.00	280,459
2022-01-14	348.20	348.20	335.60	337.00	682,306
2022-01-13	339.20	347.80	335.60	342.20	821,187
2022-01-12	342.00	352.60	339.00	339.20	377,445
2022-01-11	355.00	355.80	348.40	351.00	364,026
2022-01-10	366.00	366.00	348.40	351.60	514,004
2022-01-07	366.20	366.20	356.80	358.20	220,089
2022-01-06	369.20	369.20	356.00	361.00	892,832
2022-01-05	376.80	377.80	367.20	370.40	329,550
2022-01-04	378.40	379.80	374.20	375.40	1,071,411
2022-01-03	372.00	372.00	372.00	372.00	0
2021-12-31	371.80	373.20	369.40	372.00	55,253
2021-12-30	372.80	373.00	366.80	369.00	187,743
2021-12-29	367.60	374.40	367.60	372.60	400,293
2021-12-28	367.60	367.60	367.60	367.60	0
2021-12-27	367.60	367.60	367.60	367.60	0
2021-12-24	369.80	370.60	366.60	367.60	59,068
2021-12-23	361.00	371.00	359.60	368.00	360,837
2021-12-22	352.60	364.80	352.60	362.20	225,853
2021-12-21	348.80	358.20	347.60	356.20	154,172
2021-12-20	347.40	348.80	342.40	344.40	156,440
2021-12-17	359.80	359.80	350.00	355.60	534,375
2021-12-16	350.40	355.60	348.00	350.80	320,816
2021-12-15	342.40	347.20	342.40	345.20	732,420
2021-12-14	350.60	350.60	341.80	344.80	467,566
2021-12-13	351.00	351.20	340.60	342.00	290,462
2021-12-10	361.60	361.60	348.60	351.00	481,767
2021-12-09	366.80	366.80	354.60	358.60	179,448
2021-12-08	358.20	366.40	353.00	360.00	541,221
2021-12-07	344.40	352.40	343.80	351.60	430,312
2021-12-06	345.60	355.60	339.80	344.40	954,029
2021-12-03	335.00	343.40	330.60	336.80	1,236,494
2021-12-02	323.80	332.80	323.40	330.00	505,126
2021-12-01	331.40	331.40	321.80	327.00	1,191,468
2021-11-30	324.20	326.60	317.60	320.20	479,895
2021-11-29	335.60	338.60	329.20	329.40	400,645
2021-11-26	337.00	338.40	326.80	328.20	250,494
2021-11-25	342.00	347.80	339.80	346.40	529,468
2021-11-24	349.20	353.80	342.00	345.00	440,730
2021-11-23	351.00	358.60	348.00	352.00	301,953
2021-11-22	357.40	357.40	346.60	349.00	284,503
2021-11-19	358.80	358.80	344.00	350.00	285,330
2021-11-18	338.40	354.00	337.80	351.20	924,719
2021-11-17	338.60	344.00	333.80	334.00	422,052
2021-11-16	344.60	347.20	339.80	343.20	225,496
2021-11-15	345.60	347.80	341.80	342.20	379,568
2021-11-12	356.00	356.00	345.20	347.20	534,236
2021-11-11	359.80	359.80	347.00	348.00	328,185
2021-11-10	342.80	353.20	340.80	351.20	953,830
2021-11-09	350.80	356.80	343.00	343.00	358,348
2021-11-08	356.00	356.00	349.00	352.60	324,664
2021-11-05	360.80	360.80	348.80	351.20	311,883
2021-11-04	342.60	356.40	341.20	349.40	601,218
2021-11-03	345.80	350.20	343.20	349.60	483,831
2021-11-02	341.80	349.20	341.80	345.20	377,449
2021-11-01	351.20	354.60	347.80	350.20	422,111
2021-10-29	361.20	363.60	355.40	356.00	320,549
2021-10-28	377.00	377.20	363.40	363.60	427,621
2021-10-27	362.80	379.00	362.80	375.20	555,395
2021-10-26	371.40	371.60	365.80	371.20	459,626
2021-10-25	363.60	366.80	361.40	366.00	295,956
2021-10-22	363.40	365.00	357.00	363.60	939,473
2021-10-21	377.00	377.00	360.80	362.20	807,519
2021-10-20	380.00	384.20	372.60	372.60	751,341
2021-10-19	370.00	377.20	367.60	372.80	506,589
2021-10-18	380.80	380.80	368.00	369.40	278,095
2021-10-15	362.40	374.40	362.40	370.40	411,520
2021-10-14	381.60	381.60	367.40	369.60	268,297
2021-10-13	357.80	374.40	356.40	371.20	2,001,889
2021-10-12	355.20	362.20	355.20	357.80	405,311
2021-10-11	358.40	362.20	354.20	360.60	298,660
2021-10-08	365.40	365.40	356.60	359.00	244,820
2021-10-07	360.40	360.40	351.20	359.00	443,357
2021-10-06	364.00	364.60	347.20	356.80	608,799
2021-10-05	368.20	375.60	366.80	366.80	703,857
2021-10-04	367.00	376.80	367.00	371.80	352,990
2021-10-01	378.60	380.40	373.20	377.80	318,302
2021-09-30	379.40	391.00	379.40	383.00	329,201
2021-09-29	388.80	391.80	386.80	387.40	593,056
2021-09-28	400.00	400.00	388.20	388.20	955,483
2021-09-27	399.20	400.40	393.00	400.40	288,095
2021-09-24	396.80	402.40	394.40	395.40	218,656
2021-09-23	416.80	416.80	404.60	405.60	161,496
2021-09-22	395.00	414.80	395.00	413.20	254,286
2021-09-21	410.20	413.00	402.80	407.20	254,809
2021-09-20	412.00	419.00	405.00	406.60	592,089
2021-09-17	413.40	413.60	403.00	413.60	976,435
2021-09-16	395.00	406.20	394.00	403.40	276,978
2021-09-15	392.40	401.60	392.40	392.60	288,384
2021-09-14	405.40	411.40	400.20	400.80	240,254
2021-09-13	404.00	405.00	399.80	404.40	213,413
2021-09-10	408.00	408.00	399.20	399.60	385,760
2021-09-09	397.60	406.20	396.60	404.60	310,038
2021-09-08	412.40	412.40	399.60	400.80	352,598
2021-09-07	423.20	427.40	412.80	413.80	329,575
2021-09-06	421.80	426.20	417.00	423.20	316,989
2021-09-03	409.20	422.00	409.20	419.40	527,053
2021-09-02	424.80	424.80	407.00	409.00	511,475
2021-09-01	421.20	422.40	413.40	415.00	593,628
2021-08-31	419.00	421.20	412.60	419.80	521,089
2021-08-30	419.60	419.60	419.60	419.60	0
2021-08-27	416.40	420.80	414.40	419.60	136,530
2021-08-26	430.60	430.60	416.20	416.40	204,501
2021-08-25	425.00	426.20	419.20	420.40	233,048

Share	Price	Change
Mothercare (MTC)	0.895	21.77%
Volex (VLX)	647.00	21.16%
Galileo Resources PLC (GLR)	0.75	20%
Futura Medical (FUM)	0.449	18.16%
Tungsten west (TUN)	50.25	16.59%

Share	Price	Change
Goldstone Resources (GRL)	0.60	-11.11%
Provexis (PXS)	1.00	-11.11%
Oracle Power (ORCP)	0.044	-9.28%
Empresaria Group (EMR)	25.50	-8.93%
Abrdn Property (API)	1.60	-8.57%

Share	Price	Volume
Tower Resources (TRP)	0.0145	163,022,727
Premier African Minerals (PREM)	0.01325	134,481,287
Bezant Resources PLC (BZT)	0.14	93,016,143
UK Oil & Gas (UKOG)	0.0105	56,375,776
Angus Energy (ANGS)	0.195	53,172,731