ConvaTec Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-18	217.80	218.20	212.60	214.00	14,778,492
2026-09-17	218.00	219.20	214.80	218.60	4,727,667
2026-09-16	217.60	218.20	214.20	216.20	5,195,083
2026-09-15	216.00	220.00	214.80	218.40	4,350,786
2026-09-14	216.80	219.00	215.80	217.40	7,076,699
2026-09-11	219.40	220.00	215.80	215.80	4,824,323
2026-09-10	219.80	221.20	217.80	217.80	4,094,765
2026-09-09	220.00	221.40	218.20	221.00	4,904,183
2026-09-08	226.00	227.80	220.60	221.40	5,361,014
2026-09-07	225.80	227.20	224.60	226.80	3,050,145
2026-09-04	227.60	229.20	225.20	228.20	7,506,313
2026-09-03	234.40	234.40	226.20	227.40	7,912,167
2026-09-02	228.20	235.40	227.80	233.60	4,911,115
2026-09-01	228.20	233.60	227.40	229.80	8,384,648
2026-08-31	227.60	227.60	227.60	227.60	0
2026-08-28	230.60	231.00	226.60	227.60	23,623,004
2026-08-27	227.20	231.20	226.20	229.60	3,934,332
2026-08-26	229.00	232.00	227.60	227.60	5,243,083
2026-08-25	228.40	229.80	227.80	228.80	3,927,647
2026-08-24	225.20	228.20	225.00	228.00	14,241,870
2026-08-21	225.00	228.20	223.20	226.00	5,890,164
2026-08-20	229.00	229.80	225.60	225.60	7,188,710
2026-08-19	233.40	234.80	230.60	230.60	8,520,823
2026-08-18	232.00	237.00	231.20	234.00	5,963,208
2026-08-17	231.00	232.60	228.60	232.00	5,081,084
2026-08-14	230.00	233.80	227.40	229.60	10,125,485
2026-08-13	234.80	235.40	230.00	231.80	9,212,490
2026-08-12	234.20	235.80	232.60	233.20	4,317,949
2026-08-11	232.40	237.20	232.40	234.20	5,191,704
2026-08-10	232.20	234.00	228.80	233.60	7,738,866
2026-08-07	227.00	234.00	226.80	232.40	9,543,854
2026-08-06	225.00	227.40	223.40	226.80	12,098,122
2026-08-05	230.80	231.80	222.60	223.80	12,869,507
2026-08-04	224.80	232.60	218.00	229.40	14,123,435
2026-08-03	228.00	231.40	225.40	225.40	9,368,712
2026-07-31	227.80	230.00	223.60	224.00	6,444,931
2026-07-30	229.40	235.20	228.80	228.80	25,655,612
2026-07-29	229.40	230.60	225.40	230.60	8,448,351
2026-07-28	221.00	228.80	220.00	228.20	4,371,686
2026-07-27	218.60	221.00	217.40	220.20	5,862,331
2026-07-24	212.20	217.00	211.80	216.00	4,059,221
2026-07-23	213.40	213.40	211.00	212.60	3,745,202
2026-07-22	216.00	218.60	212.40	214.20	6,039,891
2026-07-21	216.00	217.00	213.60	215.20	6,180,274
2026-07-20	212.40	220.40	212.40	218.20	4,234,112
2026-07-17	214.00	218.40	212.80	216.80	6,104,453
2026-07-16	211.60	213.40	209.60	213.40	5,490,984
2026-07-15	210.40	213.20	206.60	213.20	7,199,313
2026-07-14	212.20	212.40	209.80	210.60	4,634,861
2026-07-13	214.00	215.60	212.40	214.80	2,865,922
2026-07-10	213.00	214.60	212.20	214.20	3,574,221
2026-07-09	215.60	215.60	212.00	213.00	5,513,700
2026-07-08	221.80	222.40	213.80	214.20	6,822,514
2026-07-07	222.60	225.20	222.40	223.00	8,878,233
2026-07-06	223.20	227.60	220.20	220.20	5,009,640
2026-07-03	220.80	223.40	218.60	223.20	4,633,102
2026-07-02	216.80	224.20	216.80	219.60	8,016,768
2026-07-01	214.20	218.40	213.60	218.20	6,931,255
2026-06-30	213.60	218.80	212.80	215.00	8,872,965
2026-06-29	212.60	214.80	211.80	213.80	7,824,645
2026-06-26	211.00	212.40	207.60	211.60	5,473,442
2026-06-25	205.60	213.20	205.60	211.80	7,980,146
2026-06-24	206.40	210.40	203.00	209.40	4,601,874
2026-06-23	205.00	209.00	203.60	206.80	5,226,891
2026-06-22	205.60	207.60	204.00	207.40	10,865,594
2026-06-19	206.00	207.80	205.20	207.00	26,292,064
2026-06-18	204.00	206.80	202.00	206.00	7,552,130
2026-06-17	209.20	209.40	204.00	205.20	13,278,262
2026-06-16	204.20	211.40	204.00	209.00	10,254,500
2026-06-15	206.60	207.60	203.60	204.00	5,563,846
2026-06-12	203.80	206.40	202.40	202.60	5,229,307
2026-06-11	200.20	201.80	198.60	200.00	6,134,369
2026-06-10	202.40	204.20	199.40	201.00	3,917,992
2026-06-09	201.40	204.60	200.00	202.20	4,070,818
2026-06-08	202.00	204.00	200.60	201.20	2,927,918
2026-06-05	204.20	206.80	203.80	204.20	7,419,020
2026-06-04	197.30	204.20	197.00	204.20	8,525,632
2026-06-03	194.80	198.70	193.80	198.70	5,261,707
2026-06-02	196.00	196.90	193.50	194.90	9,251,517
2026-06-01	200.40	201.00	193.00	194.00	8,265,768
2026-05-29	199.80	204.80	199.20	202.20	10,545,730
2026-05-28	200.80	201.40	195.60	198.30	8,738,240
2026-05-27	202.20	208.20	202.00	202.80	29,974,241
2026-05-26	201.60	202.20	198.10	201.20	6,134,696
2026-05-25	197.00	197.00	197.00	197.00	0
2026-05-22	205.00	205.80	196.30	197.00	11,674,679
2026-05-21	215.00	215.00	195.90	203.60	28,549,058
2026-05-20	213.60	216.60	212.00	214.20	7,934,790
2026-05-19	213.00	214.40	211.40	214.40	8,102,434
2026-05-18	208.00	213.40	206.20	211.80	9,122,134
2026-05-15	208.20	211.20	206.60	208.00	5,263,321
2026-05-14	206.80	209.80	206.80	209.20	4,101,278
2026-05-13	205.00	206.60	203.40	206.60	5,749,347
2026-05-12	200.00	206.00	199.00	205.40	9,511,204
2026-05-11	205.00	205.00	201.60	202.00	8,963,500
2026-05-08	207.60	209.00	203.60	205.20	6,705,709
2026-05-07	213.20	213.80	209.00	209.00	10,763,959
2026-05-06	210.80	217.00	207.80	213.00	14,021,373
2026-05-05	211.80	212.60	206.20	208.20	9,464,066
2026-05-04	210.00	210.00	210.00	210.00	0
2026-05-01	209.80	211.80	207.60	210.00	3,661,045
2026-04-30	209.80	213.20	209.60	210.80	5,706,789
2026-04-29	216.60	216.60	211.20	211.20	7,383,353
2026-04-28	219.20	219.80	216.20	217.40	3,893,629
2026-04-27	221.80	222.00	218.60	219.80	6,763,711
2026-04-24	221.60	223.40	215.60	220.80	16,269,652
2026-04-23	231.00	232.60	224.60	224.60	42,009,889
2026-04-22	232.00	232.00	226.20	231.60	5,759,623
2026-04-21	236.20	237.60	231.00	231.00	17,199,488
2026-04-20	239.40	240.20	234.80	236.80	28,234,550
2026-04-17	237.00	242.20	235.80	240.60	5,666,761
2026-04-16	237.20	239.00	235.20	236.60	4,259,029
2026-04-15	240.00	244.40	239.00	241.40	8,197,113
2026-04-14	231.20	238.00	231.20	238.00	8,169,540
2026-04-13	232.80	233.40	228.60	230.00	10,150,187
2026-04-10	224.00	240.40	224.00	234.00	15,392,375
2026-04-09	224.00	226.60	217.60	224.00	8,469,280
2026-04-08	232.20	232.40	223.00	224.80	44,900,548
2026-04-07	219.80	221.80	214.40	214.40	5,290,087
2026-04-06	220.00	220.00	220.00	220.00	0
2026-04-03	220.00	220.00	220.00	220.00	0
2026-04-02	216.60	221.00	215.20	220.00	23,154,009
2026-04-01	216.00	220.40	216.00	219.60	5,384,810
2026-03-31	219.20	221.20	215.00	215.40	7,503,551
2026-03-30	217.20	219.60	214.80	218.40	5,790,533
2026-03-27	227.00	227.20	218.60	218.60	7,097,384
2026-03-26	223.60	226.60	222.20	226.20	3,554,008
2026-03-25	225.20	225.40	222.40	224.00	5,472,762
2026-03-24	221.60	224.80	220.60	223.40	5,295,616
2026-03-23	217.40	223.00	212.80	217.60	11,469,452
2026-03-20	225.00	225.60	219.20	219.20	43,743,650
2026-03-19	230.00	231.20	221.80	223.60	6,251,386
2026-03-18	234.40	235.60	231.00	233.80	4,696,523
2026-03-17	234.20	235.80	233.20	233.20	7,911,008
2026-03-16	238.00	238.60	233.00	233.80	14,007,966
2026-03-13	235.20	238.40	234.60	237.60	4,465,489
2026-03-12	234.40	239.60	234.40	236.00	3,749,933
2026-03-11	243.00	243.00	235.80	236.20	7,639,724
2026-03-10	243.60	245.40	242.60	242.80	36,805,770
2026-03-09	240.20	242.40	238.20	238.40	12,527,217
2026-03-06	249.40	249.80	243.80	243.80	8,964,501
2026-03-05	243.20	250.00	242.00	248.60	8,919,297
2026-03-04	238.20	243.80	235.80	243.20	11,793,180
2026-03-03	246.20	246.80	234.40	237.40	8,449,206
2026-03-02	251.80	254.80	246.20	246.20	8,306,136
2026-02-27	257.00	257.20	253.20	256.40	8,602,518
2026-02-26	251.80	259.20	249.00	256.00	10,512,905
2026-02-25	251.00	255.20	241.60	251.80	17,374,081
2026-02-24	248.00	257.80	234.20	250.60	23,044,769
2026-02-23	228.80	230.80	227.00	227.00	6,458,696
2026-02-20	231.20	232.20	228.80	228.80	21,870,803
2026-02-19	232.00	232.80	228.80	230.60	3,298,644
2026-02-18	229.40	231.80	227.60	230.80	5,362,086
2026-02-17	227.40	229.80	225.60	228.80	4,076,481
2026-02-16	228.40	228.60	225.60	226.20	12,871,037
2026-02-13	224.40	229.60	223.80	227.80	8,652,447
2026-02-12	223.00	225.60	221.00	225.40	6,711,937
2026-02-11	225.60	225.60	219.40	220.00	8,872,612
2026-02-10	226.00	228.80	224.00	224.00	7,767,744
2026-02-09	227.00	227.00	224.40	226.00	7,359,134
2026-02-06	225.40	227.40	221.80	225.60	6,121,764
2026-02-05	227.00	228.20	223.20	227.20	4,184,886
2026-02-04	223.00	227.20	221.00	225.60	6,282,471
2026-02-03	232.60	232.60	209.40	223.40	14,410,083
2026-02-02	230.00	232.60	229.00	232.00	2,969,435
2026-01-30	230.80	231.80	229.40	230.00	4,724,006
2026-01-29	228.00	230.00	226.60	230.00	2,880,877
2026-01-28	233.00	235.60	229.20	229.20	6,357,525
2026-01-27	236.40	236.40	231.80	233.00	11,846,985
2026-01-26	234.20	236.40	233.00	236.40	6,527,388
2026-01-23	232.00	238.00	232.00	234.00	6,830,304
2026-01-22	232.80	237.20	231.80	236.60	4,236,461
2026-01-21	231.60	232.80	229.60	229.60	10,587,398
2026-01-20	230.80	231.40	228.80	231.40	5,544,730
2026-01-19	235.00	235.20	228.20	231.20	3,690,648
2026-01-16	237.00	238.20	235.60	236.60	12,775,814
2026-01-15	236.00	237.80	235.80	237.00	9,752,899
2026-01-14	236.80	237.80	233.20	235.40	8,753,531
2026-01-13	242.60	243.00	231.80	236.00	9,482,214
2026-01-12	246.00	247.20	243.40	244.00	2,587,253
2026-01-09	239.00	246.20	239.00	246.20	15,790,992
2026-01-08	242.80	244.20	240.00	242.80	5,244,431
2026-01-07	246.20	246.20	241.80	243.80	6,113,032
2026-01-06	238.20	249.20	238.20	244.20	3,708,239
2026-01-05	241.20	242.00	237.60	240.80	3,126,412
2026-01-02	243.60	243.80	238.60	239.60	10,983,787
2026-01-01	243.20	243.20	243.20	243.20	0
2025-12-31	242.60	243.20	241.60	243.20	600,668
2025-12-30	242.20	242.40	240.20	242.20	1,880,225
2025-12-29	240.00	244.40	240.00	243.00	7,280,706
2025-12-26	238.00	238.00	238.00	238.00	0
2025-12-25	238.00	238.00	238.00	238.00	0
2025-12-24	238.80	239.60	238.00	238.00	558,169
2025-12-23	241.00	242.60	238.60	238.60	2,792,686
2025-12-22	241.20	242.20	237.60	241.80	6,108,278
2025-12-19	241.60	243.20	240.60	242.20	10,243,193
2025-12-18	243.20	244.00	237.80	242.80	3,723,924
2025-12-17	235.80	244.20	235.80	242.20	9,675,543
2025-12-16	232.40	236.20	232.40	234.80	11,129,636
2025-12-15	231.00	232.20	229.20	230.00	4,398,426
2025-12-12	224.80	229.80	224.80	229.80	7,567,982
2025-12-11	227.60	233.40	226.80	229.20	18,277,893
2025-12-10	224.00	226.20	224.00	226.00	2,446,460
2025-12-09	225.40	227.60	225.00	225.40	4,169,455
2025-12-08	228.80	228.80	224.00	226.40	4,857,990
2025-12-05	227.40	230.00	225.40	229.20	16,983,731
2025-12-04	228.20	228.40	225.60	227.20	15,814,775
2025-12-03	232.80	233.00	226.00	227.80	14,831,341
2025-12-02	235.60	235.80	232.00	232.00	8,981,325
2025-12-01	236.00	237.20	234.20	235.60	4,799,999
2025-11-28	236.00	236.00	234.20	235.60	3,929,723
2025-11-27	235.20	235.80	233.80	235.20	5,097,254
2025-11-26	238.40	239.00	233.60	235.40	26,286,050
2025-11-25	235.60	238.20	235.00	237.80	9,841,790
2025-11-24	237.00	237.60	235.60	236.00	23,004,673
2025-11-21	233.00	239.20	232.80	236.80	36,071,554
2025-11-20	238.40	239.80	234.60	234.60	61,327,859
2025-11-19	231.40	238.20	231.40	236.60	16,846,862
2025-11-18	230.80	233.80	228.80	230.60	43,181,629
2025-11-17	245.80	246.60	239.20	239.20	3,431,815
2025-11-14	246.00	247.80	243.40	245.80	6,229,830
2025-11-13	254.00	255.20	243.20	248.60	16,170,341
2025-11-12	238.20	238.20	236.00	236.60	9,018,411
2025-11-11	236.60	237.80	234.80	236.60	5,334,337
2025-11-10	236.80	238.60	234.80	234.80	11,986,890
2025-11-07	235.80	237.00	232.60	235.80	4,485,677
2025-11-06	242.80	243.60	233.20	233.60	6,055,625
2025-11-05	244.20	246.20	242.60	242.60	6,294,733
2025-11-04	238.60	245.00	238.60	245.00	15,292,247
2025-11-03	244.20	245.20	235.20	238.80	8,320,143
2025-10-31	242.80	244.20	242.00	244.20	6,271,731
2025-10-30	242.40	243.80	241.20	242.60	4,138,559
2025-10-29	244.40	246.00	241.80	241.80	5,865,258
2025-10-28	245.60	247.60	243.60	244.40	4,638,674
2025-10-27	249.60	250.00	243.80	246.40	12,141,638
2025-10-24	247.80	250.20	247.20	249.20	6,243,037
2025-10-23	247.00	248.80	245.40	246.40	4,036,820
2025-10-22	243.40	249.00	243.20	247.80	11,076,234
2025-10-21	243.40	244.60	242.40	242.60	8,403,765
2025-10-20	242.20	244.40	241.60	242.40	5,181,785
2025-10-17	241.60	243.00	240.60	241.40	5,679,108
2025-10-16	239.60	242.60	239.40	242.60	5,641,540
2025-10-15	242.80	242.80	238.40	238.40	3,853,939
2025-10-14	238.20	242.20	238.20	241.00	4,214,468
2025-10-13	237.00	240.40	237.00	240.40	5,300,960
2025-10-10	243.20	243.60	238.00	238.00	4,201,923
2025-10-09	240.20	242.40	240.20	242.00	5,434,049
2025-10-08	239.20	240.20	238.00	240.00	6,710,695
2025-10-07	237.20	239.80	237.20	239.00	7,250,999
2025-10-06	238.80	240.80	238.00	238.40	4,500,785
2025-10-03	236.40	238.80	236.00	238.80	3,369,982
2025-10-02	235.40	236.80	232.80	236.80	6,779,103
2025-10-01	234.60	235.60	230.80	234.20	7,703,228
2025-09-30	231.80	232.20	229.20	231.40	9,097,315
2025-09-29	228.20	231.60	227.60	230.60	5,508,063
2025-09-26	222.20	227.40	222.20	225.20	8,889,243
2025-09-25	230.60	231.00	219.80	221.20	7,877,564
2025-09-24	238.20	239.60	233.80	234.40	9,493,291
2025-09-23	232.00	240.20	232.00	238.80	10,283,818
2025-09-22	232.60	233.00	231.00	232.00	5,787,598
2025-09-19	236.40	237.00	231.80	231.80	14,636,909
2025-09-18	235.40	237.20	235.00	235.80	5,415,397
2025-09-17	232.60	237.60	232.60	235.20	4,992,260
2025-09-16	231.60	232.40	230.80	232.00	6,984,646
2025-09-15	236.00	237.40	232.20	232.20	3,861,181
2025-09-12	235.20	237.40	235.00	236.00	4,778,786
2025-09-11	237.00	238.00	235.20	235.20	6,642,531
2025-09-10	237.40	243.20	236.00	236.00	4,991,849
2025-09-09	240.80	241.40	238.80	240.40	3,963,944
2025-09-08	239.40	240.40	237.40	239.00	4,138,626
2025-09-05	239.00	242.00	237.80	239.00	11,012,576
2025-09-04	235.20	241.20	235.20	239.00	8,536,380
2025-09-03	236.00	237.80	234.80	236.00	4,271,732
2025-09-02	238.40	239.00	235.60	235.60	4,035,463
2025-09-01	236.80	239.40	236.20	238.60	3,021,413
2025-08-29	233.40	238.00	232.20	236.60	4,312,350
2025-08-28	233.40	234.60	232.20	233.40	4,321,709
2025-08-27	234.40	235.20	232.00	233.40	7,715,976
2025-08-26	242.00	242.00	233.00	233.00	14,250,742
2025-08-25	242.80	242.80	242.80	242.80	0
2025-08-22	241.20	244.00	240.40	242.80	21,112,904
2025-08-21	246.60	247.20	242.80	242.80	7,639,355
2025-08-20	235.00	249.60	235.00	244.20	13,084,446
2025-08-19	231.00	233.00	230.20	231.20	3,785,266
2025-08-18	227.40	230.60	227.40	230.60	2,832,219
2025-08-15	230.80	231.40	228.00	228.00	4,413,275
2025-08-14	232.20	232.20	227.60	228.60	23,500,751
2025-08-13	228.00	231.60	227.80	231.60	3,751,669
2025-08-12	227.40	230.20	226.80	227.00	5,164,696
2025-08-11	229.00	229.80	227.40	227.40	5,061,054
2025-08-08	230.20	230.60	227.60	229.00	13,925,286
2025-08-07	225.80	230.80	225.80	230.80	17,078,891
2025-08-06	230.80	232.20	225.60	225.60	10,096,887
2025-08-05	229.20	233.60	229.20	229.60	13,586,621
2025-08-04	230.40	231.40	225.20	229.00	11,130,993
2025-08-01	230.60	231.80	228.20	231.00	10,209,894
2025-07-31	231.40	237.40	231.40	233.40	6,955,247
2025-07-30	243.80	244.00	231.00	231.00	14,934,833
2025-07-29	249.40	249.40	234.20	244.40	10,969,309
2025-07-28	240.00	241.80	238.40	238.80	3,994,906
2025-07-25	242.40	242.80	239.20	239.60	5,661,451
2025-07-24	243.60	244.80	241.20	243.20	4,442,742
2025-07-23	243.00	249.00	242.60	242.60	11,082,926
2025-07-22	240.00	242.80	238.20	241.00	5,732,542
2025-07-21	238.60	240.40	237.40	240.40	3,287,361
2025-07-18	242.60	243.40	238.00	238.00	7,353,907
2025-07-17	243.40	243.40	240.20	241.60	6,089,497
2025-07-16	242.80	244.60	238.40	241.40	8,565,499
2025-07-15	257.40	257.60	244.40	244.40	12,942,717
2025-07-14	258.60	260.60	257.60	259.00	2,345,821
2025-07-11	263.40	263.60	259.80	260.80	8,723,351
2025-07-10	265.00	266.80	263.80	264.00	5,084,599
2025-07-09	262.80	265.00	262.00	263.20	3,647,137
2025-07-08	262.20	263.60	257.20	261.80	5,041,742
2025-07-07	263.00	264.60	262.00	263.40	3,134,331
2025-07-04	265.00	266.20	263.80	264.20	18,551,218
2025-07-03	258.80	266.00	257.60	265.40	7,670,463
2025-07-02	270.00	270.60	250.20	257.40	19,565,299
2025-07-01	287.80	288.60	271.00	272.00	11,947,505
2025-06-30	288.60	290.40	287.80	288.40	4,648,269
2025-06-27	289.60	290.40	286.80	289.20	2,906,056
2025-06-26	293.80	294.20	288.80	288.80	3,088,551
2025-06-25	289.60	292.60	289.00	290.20	4,895,039
2025-06-24	293.80	293.80	289.00	289.00	9,112,380
2025-06-23	282.20	293.40	282.20	289.80	7,019,414
2025-06-20	281.20	285.40	280.20	283.00	5,999,432
2025-06-19	280.60	281.40	278.20	279.60	3,876,359
2025-06-18	285.20	285.80	280.60	281.80	3,988,212
2025-06-17	288.20	288.80	284.00	286.00	4,741,097
2025-06-16	287.40	291.80	287.00	288.00	6,574,940
2025-06-13	288.20	289.20	286.20	287.40	3,299,615
2025-06-12	291.20	292.00	289.00	290.20	5,388,616
2025-06-11	292.80	294.20	290.60	293.00	4,143,547
2025-06-10	293.40	294.00	291.60	293.20	8,160,493
2025-06-09	295.60	295.60	292.40	293.00	2,579,436
2025-06-06	293.40	297.00	290.20	295.40	6,208,306
2025-06-05	293.80	311.20	293.60	295.00	19,421,826
2025-06-04	291.80	296.40	289.80	292.60	8,817,833
2025-06-03	292.00	294.20	290.20	290.60	3,792,937
2025-06-02	285.60	291.60	283.80	290.80	6,834,257
2025-05-30	290.20	293.00	287.60	289.80	7,987,819
2025-05-29	282.80	291.60	282.80	290.40	8,433,120
2025-05-28	284.00	284.20	280.80	281.80	6,068,174
2025-05-27	288.80	290.00	284.60	284.60	9,804,212
2025-05-26	283.87	283.87	283.87	283.87	0
2025-05-23	280.80	285.60	279.00	285.40	11,448,364
2025-05-22	275.60	282.00	271.60	279.60	6,135,686
2025-05-21	274.60	279.60	273.40	275.20	4,233,989
2025-05-20	275.20	276.20	273.40	275.00	11,893,128
2025-05-19	272.00	275.80	270.60	275.80	5,910,253
2025-05-16	272.20	274.80	270.40	272.60	9,581,669
2025-05-15	266.60	271.60	265.60	271.60	9,815,582
2025-05-14	263.40	265.60	261.40	265.40	4,698,663
2025-05-13	261.00	265.00	260.60	263.20	5,384,121
2025-05-12	258.60	262.60	256.20	262.00	4,011,569
2025-05-09	256.60	258.80	255.80	257.40	2,655,176
2025-05-08	257.60	259.00	254.60	256.20	3,654,599
2025-05-07	259.40	259.40	254.00	256.60	3,414,092
2025-05-06	263.00	263.00	258.80	259.00	2,400,619
2025-05-05	262.00	262.00	262.00	262.00	0
2025-05-02	262.40	265.00	261.00	262.00	3,043,833
2025-05-01	258.80	261.60	255.80	261.60	3,279,989
2025-04-30	259.00	264.00	257.60	259.80	4,137,743
2025-04-29	257.00	258.80	255.40	258.20	2,342,062
2025-04-28	256.60	258.80	256.00	256.00	2,432,972
2025-04-25	258.80	259.60	254.80	256.80	8,557,777
2025-04-24	255.00	258.20	252.60	258.20	5,150,505
2025-04-23	257.40	257.40	253.20	255.40	4,933,075
2025-04-22	253.00	256.80	252.20	254.80	5,531,486
2025-04-21	253.40	253.40	253.40	253.40	0
2025-04-18	253.40	253.40	253.40	253.40	0
2025-04-17	252.80	254.40	251.20	253.40	3,079,823
2025-04-16	258.00	258.80	254.20	257.00	5,469,957
2025-04-15	257.80	261.00	255.60	259.00	5,171,600
2025-04-14	254.40	266.00	252.20	258.40	8,276,026
2025-04-11	239.20	248.80	235.60	247.60	11,307,007
2025-04-10	244.00	244.40	238.00	238.20	6,651,707
2025-04-09	232.40	236.80	229.60	231.20	19,138,183
2025-04-08	237.40	241.20	233.00	237.40	16,580,379
2025-04-07	240.00	244.80	233.40	236.40	9,580,155
2025-04-04	257.20	259.80	248.80	250.40	7,905,529
2025-04-03	254.20	263.80	254.20	258.20	9,529,903
2025-04-02	257.20	258.20	252.00	258.00	5,468,132
2025-04-01	259.00	260.60	257.60	259.40	5,634,622
2025-03-31	259.80	259.80	254.20	257.20	3,704,971
2025-03-28	258.20	260.00	256.60	258.40	1,786,507
2025-03-27	257.80	258.40	255.40	258.20	2,154,877
2025-03-26	260.20	260.20	256.60	258.40	4,299,997
2025-03-25	256.20	262.00	256.00	260.20	4,261,922
2025-03-24	258.00	258.60	253.80	256.60	2,359,638
2025-03-21	257.00	257.40	254.60	257.00	10,934,779
2025-03-20	259.00	259.20	255.20	259.00	4,495,810
2025-03-19	259.60	259.60	256.00	257.20	2,432,174
2025-03-18	258.60	260.60	257.60	259.80	7,724,339
2025-03-17	255.00	259.80	255.00	258.00	3,878,500
2025-03-14	257.20	257.80	254.40	254.40	8,613,722
2025-03-13	258.60	260.20	255.20	257.40	3,434,112
2025-03-12	264.40	266.80	260.20	260.20	6,934,161
2025-03-11	265.40	266.80	261.60	264.00	7,161,272
2025-03-10	267.60	269.00	264.20	264.80	5,850,823
2025-03-07	264.80	266.60	262.60	265.20	3,822,131
2025-03-06	271.20	271.20	264.80	267.20	4,776,682
2025-03-05	256.60	270.40	256.60	269.40	14,917,701
2025-03-04	262.60	262.60	254.60	254.60	8,982,541
2025-03-03	259.00	265.20	257.40	265.20	14,259,740
2025-02-28	257.40	262.80	257.40	259.40	12,548,443
2025-02-27	255.60	260.00	254.80	259.80	7,256,125
2025-02-26	252.80	269.60	252.80	259.00	13,073,187
2025-02-25	246.00	250.20	245.20	247.00	9,717,175
2025-02-24	248.20	248.40	242.40	246.60	9,710,714
2025-02-21	242.00	247.80	241.60	247.40	5,458,669
2025-02-20	245.00	245.00	239.80	241.20	6,125,476
2025-02-19	244.80	245.40	242.00	244.60	3,715,616
2025-02-18	243.80	245.40	241.80	245.40	2,956,316
2025-02-17	242.40	244.00	240.80	243.80	2,181,806
2025-02-14	244.80	245.20	242.20	243.20	10,007,813
2025-02-13	243.40	246.40	242.20	244.40	5,491,768
2025-02-12	236.20	238.80	236.20	238.80	5,179,470
2025-02-11	237.80	239.60	235.60	237.00	3,860,044
2025-02-10	235.80	238.80	235.20	238.00	2,975,380
2025-02-07	234.00	238.00	234.00	236.40	3,832,119
2025-02-06	238.00	238.40	236.00	236.60	3,151,134
2025-02-05	238.40	238.80	233.80	237.20	4,075,631
2025-02-04	241.80	242.60	238.80	238.80	2,960,322
2025-02-03	243.20	243.60	239.60	242.80	5,172,065
2025-01-31	248.00	249.00	246.20	247.00	2,960,743
2025-01-30	249.20	250.80	245.80	249.40	4,197,564
2025-01-29	250.20	250.80	246.60	246.80	2,779,489
2025-01-28	247.60	252.00	247.60	250.20	3,966,629
2025-01-27	241.40	249.20	241.40	248.40	3,726,450
2025-01-24	241.80	242.40	236.40	239.40	2,794,229
2025-01-23	240.80	243.80	240.80	241.60	7,394,583
2025-01-22	241.40	244.00	240.80	241.00	4,820,951
2025-01-21	241.80	241.80	238.40	240.60	2,846,897
2025-01-20	239.20	242.60	239.20	241.60	6,941,590
2025-01-17	241.40	243.40	241.40	241.80	3,861,548
2025-01-16	240.20	241.40	237.80	240.60	3,467,971
2025-01-15	230.60	239.00	230.60	239.00	12,015,236
2025-01-14	228.40	233.40	228.00	229.40	5,436,993
2025-01-13	224.20	227.00	223.40	226.80	4,139,563
2025-01-10	226.00	228.40	223.20	224.60	4,645,730
2025-01-09	224.00	228.00	224.00	227.00	6,983,252
2025-01-08	222.60	224.80	220.80	224.80	3,250,019
2025-01-07	220.20	222.60	219.60	222.00	4,639,035
2025-01-06	219.60	222.40	219.60	221.00	2,561,472
2025-01-03	223.00	223.00	218.80	219.20	2,804,961
2025-01-02	221.80	222.80	219.20	220.40	3,003,708
2025-01-01	221.20	221.20	221.20	221.20	0
2024-12-31	220.20	222.20	219.00	221.20	552,996
2024-12-30	219.80	220.20	218.00	219.40	1,813,158
2024-12-27	220.00	221.00	219.40	220.80	2,232,901
2024-12-26	221.20	221.20	221.20	221.20	0
2024-12-25	221.20	221.20	221.20	221.20	0
2024-12-24	220.20	222.00	220.20	221.20	3,457,457
2024-12-23	219.60	221.60	218.80	219.80	2,559,914
2024-12-20	221.60	223.00	219.00	221.00	7,094,512
2024-12-19	227.60	228.40	221.60	222.20	7,309,326
2024-12-18	228.00	229.40	227.40	228.80	5,902,398
2024-12-17	226.00	229.40	224.40	227.40	15,757,838
2024-12-16	234.00	234.40	226.20	227.60	8,809,950
2024-12-13	234.00	235.20	232.60	234.80	5,637,322
2024-12-12	235.00	236.00	233.60	235.40	10,419,877
2024-12-11	234.40	235.60	232.20	234.60	10,809,699
2024-12-10	235.60	238.00	235.00	235.60	2,256,558
2024-12-09	234.80	237.80	233.20	236.20	5,338,651
2024-12-06	231.20	235.60	231.20	234.80	4,676,548
2024-12-05	230.80	235.80	230.20	231.40	2,465,842
2024-12-04	234.20	236.00	233.60	235.20	2,935,939
2024-12-03	235.40	236.80	234.00	234.40	5,778,976
2024-12-02	236.40	238.40	234.00	236.80	3,777,936
2024-11-29	236.40	238.00	235.60	235.60	2,184,287
2024-11-28	238.60	240.00	235.20	236.60	4,698,403
2024-11-27	237.40	240.00	237.00	238.40	1,987,018
2024-11-26	237.00	238.20	234.40	237.00	2,461,923
2024-11-25	237.20	239.60	235.40	237.40	9,238,928
2024-11-22	231.80	236.00	230.40	235.80	5,741,529
2024-11-21	233.20	235.40	228.80	230.60	4,484,693
2024-11-20	242.40	243.00	233.00	233.00	12,837,535
2024-11-19	239.40	243.80	239.20	243.00	4,278,586
2024-11-18	247.80	248.60	239.60	239.60	5,189,235
2024-11-15	245.00	248.80	239.40	248.80	18,131,721
2024-11-14	255.00	255.40	244.20	247.40	14,559,549
2024-11-13	264.00	267.00	256.20	256.40	8,601,969
2024-11-12	249.00	265.00	245.80	264.40	17,509,302
2024-11-11	213.80	220.00	213.80	216.60	4,490,816
2024-11-08	216.80	219.20	213.40	213.40	14,300,151
2024-11-07	218.20	220.20	215.00	215.00	7,512,847
2024-11-06	216.20	218.20	215.00	216.60	8,707,885
2024-11-05	219.20	220.20	214.00	214.40	4,991,666
2024-11-04	215.20	217.60	214.60	215.40	2,731,631
2024-11-01	213.60	216.20	212.00	215.40	9,429,029
2024-10-31	217.40	217.40	211.80	213.40	6,968,433
2024-10-30	221.40	222.60	217.40	218.00	10,691,720
2024-10-29	224.40	225.00	220.80	222.20	8,249,921
2024-10-28	220.00	224.40	219.00	224.00	4,046,640
2024-10-25	220.80	221.20	217.40	219.00	7,612,832
2024-10-24	223.40	225.00	221.00	221.00	3,375,411
2024-10-23	225.80	226.40	223.40	223.40	4,062,852
2024-10-22	227.00	228.20	225.40	227.00	2,749,642
2024-10-21	234.40	234.40	228.20	228.20	6,012,255
2024-10-18	230.00	232.20	229.40	232.20	3,503,935
2024-10-17	231.00	233.20	228.60	231.00	7,341,883
2024-10-16	232.00	232.00	226.80	231.60	4,387,219
2024-10-15	228.20	232.20	227.00	231.00	5,348,697
2024-10-14	224.40	226.80	223.80	226.80	4,067,242
2024-10-11	224.00	225.40	222.80	224.60	3,746,510
2024-10-10	223.00	225.60	222.60	222.80	2,490,179
2024-10-09	225.00	228.00	224.80	225.20	3,563,995
2024-10-08	222.60	225.20	222.60	224.20	3,041,543
2024-10-07	222.80	226.60	221.60	226.00	5,844,731
2024-10-04	222.40	223.80	221.40	221.40	2,998,864
2024-10-03	226.40	226.80	222.20	223.80	3,914,050
2024-10-02	222.40	226.80	222.40	226.00	4,177,979
2024-10-01	228.40	230.60	226.00	226.00	14,091,708
2024-09-30	229.60	231.00	226.00	227.00	3,023,688
2024-09-27	227.80	230.60	227.80	230.20	2,959,230
2024-09-26	224.00	226.80	222.00	226.40	4,121,662
2024-09-25	219.60	223.00	218.80	221.60	4,318,676
2024-09-24	221.40	221.80	218.80	220.60	7,760,743
2024-09-23	220.00	222.00	219.00	220.60	5,526,128
2024-09-20	225.60	226.00	220.60	220.60	6,004,059
2024-09-19	227.20	229.20	223.60	226.80	4,762,042
2024-09-18	229.00	230.80	226.40	226.60	2,484,342
2024-09-17	235.60	236.40	231.80	232.00	4,655,453
2024-09-16	234.40	236.40	233.60	234.20	2,027,596
2024-09-13	228.80	235.40	228.80	234.80	3,208,928
2024-09-12	232.00	233.00	228.80	230.00	3,389,939
2024-09-11	231.40	233.00	229.60	230.20	2,142,616
2024-09-10	231.40	232.20	228.20	232.20	4,400,350
2024-09-09	234.00	235.20	232.20	233.60	3,452,032
2024-09-06	231.60	235.60	230.60	232.60	3,635,543
2024-09-05	230.00	232.20	229.60	231.20	5,097,710
2024-09-04	227.60	230.40	224.00	230.00	7,458,564
2024-09-03	235.00	239.00	235.00	237.60	4,999,202
2024-09-02	236.60	238.20	235.20	238.20	2,989,885
2024-08-30	238.60	241.60	237.80	239.00	5,464,615
2024-08-29	233.00	238.40	232.20	238.40	5,139,738
2024-08-28	234.40	236.00	232.40	232.40	3,257,852
2024-08-27	235.20	235.60	233.60	233.60	12,104,377
2024-08-26	235.40	235.40	235.40	235.40	0
2024-08-23	237.20	237.20	234.20	235.40	2,767,107
2024-08-22	234.80	236.60	234.60	235.80	4,214,062
2024-08-21	233.60	237.00	232.40	237.00	4,046,631
2024-08-20	236.40	237.40	231.00	234.20	3,555,553
2024-08-19	237.60	238.40	236.20	237.20	14,219,723
2024-08-16	237.40	238.60	236.00	237.60	4,486,010
2024-08-15	231.40	236.80	231.20	236.80	3,653,596
2024-08-14	234.20	234.20	230.40	231.80	3,307,101
2024-08-13	232.00	234.40	231.00	232.80	7,170,152
2024-08-12	233.40	234.20	231.00	231.60	4,790,808
2024-08-09	228.20	232.40	228.20	232.00	3,270,755
2024-08-08	229.80	230.80	226.80	230.20	2,723,893
2024-08-07	227.00	230.80	226.60	230.00	11,054,506
2024-08-06	230.00	231.20	224.20	226.00	5,587,877
2024-08-05	227.80	230.00	226.80	228.80	7,053,149
2024-08-02	230.20	233.80	228.60	232.00	5,933,502
2024-08-01	233.80	237.40	230.20	231.80	6,362,458
2024-07-31	235.00	238.00	229.20	234.20	10,836,559
2024-07-30	250.60	253.80	230.60	237.20	16,898,456
2024-07-29	252.00	253.40	250.20	251.80	3,910,669
2024-07-26	243.40	250.80	242.40	249.60	4,285,301
2024-07-25	245.80	246.20	243.00	245.40	6,562,910
2024-07-24	247.80	250.00	246.60	247.40	1,921,278
2024-07-23	250.00	252.00	248.40	251.00	2,177,224
2024-07-22	250.60	255.00	250.60	250.60	5,246,807
2024-07-19	250.40	253.80	248.80	249.20	3,418,051
2024-07-18	250.00	254.60	250.00	251.80	2,488,027
2024-07-17	245.60	249.00	243.80	249.00	3,008,017
2024-07-16	242.40	245.80	241.60	245.80	2,005,415
2024-07-15	243.40	245.20	242.60	242.60	2,999,464
2024-07-12	247.60	247.60	243.00	245.40	3,400,092
2024-07-11	243.40	247.20	241.80	245.60	5,765,330
2024-07-10	243.60	244.00	240.40	241.80	2,438,192
2024-07-09	243.60	246.40	240.80	242.20	10,156,781
2024-07-08	239.60	244.40	239.00	243.80	3,393,952
2024-07-05	244.60	244.60	237.20	239.20	2,357,144
2024-07-04	237.60	241.60	237.60	240.60	3,406,243
2024-07-03	236.40	239.40	235.80	237.60	8,007,563
2024-07-02	233.20	236.60	233.00	235.20	2,537,369
2024-07-01	236.00	239.40	235.20	236.40	2,871,869
2024-06-28	238.20	238.20	234.20	234.80	3,152,387
2024-06-27	236.00	237.20	234.80	237.20	3,617,853
2024-06-26	232.60	236.80	232.60	235.40	6,615,623
2024-06-25	241.20	241.20	228.60	231.40	7,992,419
2024-06-24	237.40	243.00	236.60	241.40	15,711,431
2024-06-21	243.20	245.60	237.00	237.20	12,120,818
2024-06-20	243.20	244.40	240.60	243.40	9,724,005
2024-06-19	243.00	244.40	242.20	243.00	2,384,500
2024-06-18	245.20	249.20	245.00	245.00	6,169,287
2024-06-17	254.20	254.20	243.20	244.20	6,287,719
2024-06-14	252.60	254.60	251.00	253.80	7,218,029
2024-06-13	253.80	255.00	252.00	253.00	5,826,906
2024-06-12	249.60	253.80	249.20	253.80	6,509,232
2024-06-11	246.60	252.40	246.60	248.60	4,746,248
2024-06-10	249.80	250.20	244.80	245.40	5,306,655
2024-06-07	252.00	255.00	251.20	251.80	3,070,382
2024-06-06	248.00	252.80	248.00	250.40	2,322,843
2024-06-05	248.20	251.20	245.60	247.40	3,543,538
2024-06-04	247.60	250.20	244.20	248.00	6,901,814
2024-06-03	250.40	251.80	247.60	247.60	4,327,872
2024-05-31	249.00	251.80	248.00	248.60	6,452,856
2024-05-30	246.40	250.20	246.40	249.80	2,376,110
2024-05-29	249.80	251.60	245.80	248.60	10,400,962
2024-05-28	252.80	256.00	250.80	251.60	4,777,129
2024-05-27	251.00	251.00	251.00	251.00	0
2024-05-24	246.80	251.80	246.80	251.00	3,137,526
2024-05-23	253.00	253.00	249.80	251.60	2,177,304
2024-05-22	251.80	255.80	250.40	254.00	2,792,151
2024-05-21	254.40	256.60	250.20	251.80	4,353,027
2024-05-20	254.40	255.20	251.40	254.40	3,143,214
2024-05-17	253.60	255.80	249.20	254.60	12,796,140
2024-05-16	263.00	265.40	250.20	255.40	10,916,721
2024-05-15	263.20	266.40	261.20	266.20	4,239,132
2024-05-14	258.40	263.40	258.40	262.20	2,999,657
2024-05-13	258.40	262.20	258.40	260.00	1,856,278
2024-05-10	262.20	264.00	261.20	262.00	2,424,560
2024-05-09	261.60	263.40	260.20	261.80	4,659,327
2024-05-08	261.00	262.60	258.20	261.20	5,714,109
2024-05-07	263.20	266.40	255.80	260.80	3,596,311
2024-05-06	258.80	258.80	258.80	258.80	0
2024-05-03	252.60	260.80	251.80	258.80	5,611,692
2024-05-02	247.40	249.40	244.40	249.40	8,721,257
2024-05-01	252.00	252.00	245.80	246.00	2,474,950
2024-04-30	253.60	254.60	249.20	250.00	11,111,967
2024-04-29	258.00	259.80	253.20	253.20	12,200,095
2024-04-26	267.80	268.40	255.80	257.80	21,875,348
2024-04-25	279.40	282.20	272.40	275.60	13,402,842
2024-04-24	285.60	288.80	283.80	285.00	4,854,979
2024-04-23	283.40	286.60	283.00	286.60	8,710,255
2024-04-22	285.00	285.00	280.00	282.40	5,888,554
2024-04-19	281.80	283.20	279.80	282.60	4,198,441
2024-04-18	282.40	283.60	280.40	283.60	4,539,270
2024-04-17	281.80	282.60	279.80	281.00	4,030,806
2024-04-16	279.80	283.60	277.60	282.80	4,022,504
2024-04-15	283.60	285.80	281.60	284.00	6,578,921
2024-04-12	287.60	287.60	282.00	282.80	2,463,152
2024-04-11	285.60	286.60	282.80	284.80	8,206,837
2024-04-10	292.00	292.00	283.20	285.80	5,424,116
2024-04-09	287.00	290.80	285.80	289.80	7,635,878
2024-04-08	285.80	290.20	284.40	287.40	2,919,994
2024-04-05	286.80	287.60	284.60	286.00	4,930,884
2024-04-04	293.80	295.20	286.60	289.20	5,660,481
2024-04-03	293.20	294.20	289.00	293.40	4,346,004
2024-04-02	291.00	293.40	288.00	293.40	9,197,174
2024-04-01	286.40	286.40	286.40	286.40	0
2024-03-29	286.40	286.40	286.40	286.40	0
2024-03-28	290.20	290.20	285.60	286.40	11,504,302
2024-03-27	290.40	293.60	288.60	289.20	5,646,304
2024-03-26	286.00	290.40	284.20	289.60	4,133,778
2024-03-25	289.00	290.00	286.60	287.20	4,875,688
2024-03-22	289.40	290.60	284.20	289.20	5,849,599
2024-03-21	287.80	289.60	283.60	288.80	9,526,000
2024-03-20	284.40	286.60	281.20	282.80	6,587,648
2024-03-19	285.40	288.80	284.40	285.80	15,398,880
2024-03-18	288.40	289.40	286.40	288.00	6,285,398
2024-03-15	286.40	289.00	280.80	288.40	16,942,750
2024-03-14	284.00	290.00	281.60	287.60	12,655,113
2024-03-13	280.80	283.80	278.80	283.00	7,411,629
2024-03-12	282.60	282.60	279.00	279.60	7,340,208
2024-03-11	284.40	286.40	278.80	280.80	19,010,617
2024-03-08	275.20	287.80	275.00	286.00	12,129,735
2024-03-07	269.80	276.60	269.80	275.60	16,912,101
2024-03-06	254.80	272.60	254.00	267.80	24,924,182
2024-03-05	244.40	254.40	244.40	252.40	6,902,145
2024-03-04	249.60	251.00	248.80	250.60	7,575,458
2024-03-01	247.80	250.40	245.80	250.40	10,667,422
2024-02-29	247.40	249.00	245.80	246.20	7,006,143
2024-02-28	249.40	250.00	244.00	246.60	6,135,163
2024-02-27	251.80	251.80	247.00	248.80	3,004,839
2024-02-26	249.20	252.20	247.80	251.00	7,777,312
2024-02-23	247.00	250.00	247.00	248.40	6,355,425
2024-02-22	243.80	248.80	243.80	247.40	3,366,023
2024-02-21	242.80	247.40	241.60	245.20	5,243,419
2024-02-20	247.00	247.00	242.00	242.20	3,698,821
2024-02-19	245.40	245.40	242.20	245.00	2,512,260
2024-02-16	241.00	244.00	241.00	244.00	4,599,617
2024-02-15	242.40	242.40	239.20	241.40	3,725,651
2024-02-14	237.00	240.00	235.80	239.80	4,979,490
2024-02-13	234.40	238.00	232.40	234.60	3,013,756
2024-02-12	240.00	240.40	238.20	238.40	14,921,760
2024-02-09	234.80	240.80	234.80	239.00	12,641,422
2024-02-08	237.00	239.60	234.20	234.60	7,575,671
2024-02-07	238.20	239.20	235.80	238.80	4,173,783
2024-02-06	236.40	239.00	235.60	238.20	5,999,363
2024-02-05	240.80	240.80	235.60	236.60	8,152,550
2024-02-02	238.20	241.00	235.40	235.80	6,959,688
2024-02-01	240.20	243.20	238.60	238.60	3,121,254
2024-01-31	241.60	242.00	239.60	241.00	4,542,734
2024-01-30	241.60	245.00	241.00	241.80	7,978,783
2024-01-29	240.20	240.60	236.60	240.00	4,771,491
2024-01-26	238.20	242.80	237.80	240.40	7,014,274
2024-01-25	239.00	240.40	238.00	239.40	12,170,357
2024-01-24	244.40	245.60	239.60	239.60	4,660,096
2024-01-23	248.60	248.60	243.40	244.00	7,574,923
2024-01-22	247.80	250.60	247.00	247.60	11,649,881
2024-01-19	247.60	248.00	243.40	245.00	4,124,219
2024-01-18	249.20	250.00	245.60	245.60	6,096,702
2024-01-17	240.60	247.40	240.60	247.00	5,589,535
2024-01-16	247.60	248.00	238.40	243.20	12,425,977
2024-01-15	246.20	247.00	244.00	247.00	12,912,111
2024-01-12	246.20	247.80	244.80	246.20	13,506,355
2024-01-11	249.80	250.00	243.60	243.60	8,654,032
2024-01-10	247.20	249.00	246.80	247.80	4,001,917
2024-01-09	249.40	250.00	247.00	247.40	3,709,307
2024-01-08	245.60	249.60	245.00	249.20	2,466,640
2024-01-05	242.40	246.00	242.00	244.80	3,933,329
2024-01-04	234.80	242.60	234.80	242.60	3,941,982
2024-01-03	241.60	242.40	238.60	239.00	2,508,610
2024-01-02	244.40	245.40	241.00	241.80	2,589,848
2024-01-01	244.20	244.20	244.20	244.20	0
2023-12-29	245.80	245.80	244.20	244.20	1,163,513
2023-12-28	245.60	245.60	244.20	244.80	1,199,202
2023-12-27	247.00	247.00	242.80	244.40	1,562,894
2023-12-26	245.20	245.20	245.20	245.20	0
2023-12-25	245.20	245.20	245.20	245.20	0
2023-12-22	244.20	245.20	241.00	245.20	2,078,202
2023-12-21	244.60	245.60	241.60	243.00	5,629,416
2023-12-20	244.80	247.00	244.80	245.00	4,258,359
2023-12-19	241.80	243.20	241.40	242.60	3,181,455
2023-12-18	239.80	242.60	238.00	241.20	3,600,295
2023-12-15	241.60	242.60	239.20	241.00	7,715,709
2023-12-14	239.20	246.60	239.20	242.20	6,280,776
2023-12-13	233.40	236.60	233.40	236.60	3,947,700
2023-12-12	229.40	232.60	228.60	231.60	4,055,704
2023-12-11	229.60	229.60	226.40	228.20	2,695,445
2023-12-08	224.60	228.40	224.60	227.20	3,451,660
2023-12-07	224.20	225.80	223.00	223.80	3,862,658
2023-12-06	224.80	225.60	221.60	224.60	16,281,767
2023-12-05	222.80	224.00	222.40	223.60	8,085,753
2023-12-04	225.20	226.20	223.20	224.60	3,116,196
2023-12-01	226.00	226.40	224.40	225.60	1,495,717
2023-11-30	225.20	226.60	223.60	224.80	5,910,742
2023-11-29	228.80	228.80	223.80	225.00	2,628,722
2023-11-28	227.20	227.20	225.40	226.40	4,076,014
2023-11-27	223.00	229.60	223.00	227.40	3,019,579
2023-11-24	227.20	228.20	226.60	228.20	4,087,076
2023-11-23	228.60	228.60	225.40	227.40	2,488,391
2023-11-22	225.80	228.20	225.20	226.20	7,159,814
2023-11-21	223.80	224.80	222.00	224.80	5,616,253
2023-11-20	226.80	226.80	222.80	223.20	1,968,088
2023-11-17	224.40	227.40	223.60	226.80	6,046,307
2023-11-16	225.60	225.80	221.00	224.20	19,262,477
2023-11-15	221.00	226.00	219.60	225.40	8,876,776
2023-11-14	212.40	220.20	209.60	219.40	9,216,834
2023-11-13	211.40	211.40	207.60	208.60	4,356,676
2023-11-10	211.60	213.20	206.80	208.20	6,200,020
2023-11-09	210.60	214.40	210.00	212.80	3,149,547
2023-11-08	207.00	212.80	207.00	212.20	4,102,132
2023-11-07	209.20	211.00	207.60	209.80	2,622,369
2023-11-06	213.60	213.60	208.60	208.60	3,279,098
2023-11-03	209.40	212.60	208.60	211.60	3,506,228
2023-11-02	208.60	212.20	207.80	209.60	4,452,962
2023-11-01	204.60	206.80	202.00	205.60	4,403,583
2023-10-31	203.40	207.20	203.00	204.20	5,946,414
2023-10-30	203.00	206.00	203.00	201.40	6,635,162
2023-10-27	202.00	204.00	199.20	201.40	4,392,501
2023-10-26	202.80	203.20	200.40	201.40	6,868,944
2023-10-25	202.00	204.20	201.60	203.40	10,691,269
2023-10-24	204.40	204.40	201.00	202.00	4,460,461
2023-10-23	203.60	204.20	201.00	202.20	4,770,025
2023-10-20	195.60	203.00	195.10	203.00	17,128,028
2023-10-19	199.20	201.20	196.20	196.20	4,947,846
2023-10-18	200.00	202.00	198.80	199.00	11,908,270
2023-10-17	201.80	203.00	198.60	201.00	7,900,328
2023-10-16	203.20	203.20	199.80	202.00	8,318,862
2023-10-13	205.20	205.20	199.90	202.20	7,699,502
2023-10-12	209.60	209.60	203.20	204.00	5,962,197
2023-10-11	214.60	214.60	206.20	206.20	11,778,438
2023-10-10	211.00	215.20	210.20	214.60	6,561,448
2023-10-09	214.00	214.00	208.20	208.80	4,230,919
2023-10-06	217.20	218.00	211.60	214.00	4,292,422
2023-10-05	214.60	217.40	214.60	216.00	6,349,825
2023-10-04	210.00	215.00	210.00	214.40	10,571,577
2023-10-03	212.80	214.00	211.00	213.60	5,049,456
2023-10-02	218.00	218.80	210.60	213.40	14,265,008
2023-09-29	219.80	223.20	217.60	217.80	4,430,168
2023-09-28	217.00	220.20	215.60	219.20	3,709,790
2023-09-27	217.40	221.00	216.60	217.60	3,340,678
2023-09-26	223.20	223.20	218.80	219.80	5,012,149
2023-09-25	221.20	221.80	219.20	221.80	7,853,781
2023-09-22	221.60	224.20	220.60	221.40	8,270,421
2023-09-21	216.00	223.00	216.00	223.00	11,336,653
2023-09-20	216.60	218.00	214.80	216.20	6,030,732
2023-09-19	221.60	221.60	215.00	215.00	11,276,450
2023-09-18	225.20	225.20	221.00	221.00	6,546,572
2023-09-15	226.40	227.00	223.40	224.20	5,801,117
2023-09-14	226.20	226.20	222.00	224.40	5,270,966
2023-09-13	224.40	226.00	221.20	225.60	9,232,571
2023-09-12	225.60	228.20	225.00	225.40	5,512,355
2023-09-11	225.40	227.60	223.40	224.80	4,356,369
2023-09-08	226.00	226.60	218.00	224.80	10,741,821
2023-09-07	232.60	235.00	229.60	230.80	8,234,023
2023-09-06	227.20	231.20	226.40	231.20	10,212,458
2023-09-05	231.40	234.00	228.40	229.40	5,163,261
2023-09-04	231.00	232.60	229.80	230.00	3,946,805
2023-09-01	232.00	232.40	230.60	230.80	4,090,519
2023-08-31	233.40	235.20	232.40	232.40	7,169,547
2023-08-30	232.80	235.40	230.40	232.40	3,368,733
2023-08-29	231.20	234.20	231.00	233.80	9,039,029
2023-08-28	230.20	230.20	230.20	230.20	0
2023-08-25	231.60	231.80	229.20	230.20	4,101,680
2023-08-24	228.00	230.40	228.00	229.80	5,361,340
2023-08-23	223.80	226.40	221.60	226.00	2,726,177
2023-08-22	218.80	223.40	218.80	222.00	4,392,196
2023-08-21	220.40	223.00	219.40	220.40	7,663,671
2023-08-18	216.80	219.20	216.20	218.40	4,040,370
2023-08-17	220.00	220.20	217.00	218.20	3,268,783
2023-08-16	219.40	222.60	219.40	221.60	21,222,446
2023-08-15	219.20	222.80	219.20	221.40	6,282,659
2023-08-14	225.80	225.80	221.00	221.60	8,400,016
2023-08-11	228.60	228.60	221.20	223.40	19,205,053
2023-08-10	225.60	229.20	224.80	228.20	3,701,388
2023-08-09	229.00	230.00	223.80	225.20	10,695,484
2023-08-08	225.60	228.80	225.40	227.20	14,037,604
2023-08-07	225.00	228.00	224.00	225.60	6,401,324
2023-08-04	222.20	224.40	222.20	224.40	6,075,101
2023-08-03	218.20	223.40	218.20	221.80	34,254,321
2023-08-02	220.00	221.40	210.20	218.80	18,945,255
2023-08-01	208.00	208.60	205.00	205.80	4,078,721
2023-07-31	208.80	211.60	208.20	208.60	2,818,215
2023-07-28	212.20	212.20	207.00	209.00	6,127,856
2023-07-27	209.00	213.00	207.80	210.60	6,756,309
2023-07-26	209.00	210.00	208.20	208.80	12,690,314
2023-07-25	210.60	211.00	208.60	209.00	3,196,395
2023-07-24	213.00	213.00	209.60	211.80	2,881,710
2023-07-21	212.80	214.20	211.80	214.00	1,819,589
2023-07-20	212.80	215.20	210.40	213.60	7,242,282
2023-07-19	209.20	212.00	207.80	211.40	3,169,857
2023-07-18	209.00	210.20	206.80	207.00	4,396,434
2023-07-17	205.60	208.60	205.40	207.80	9,650,801
2023-07-14	206.00	209.40	205.20	207.20	4,522,078
2023-07-13	203.20	208.20	201.80	207.20	10,371,935
2023-07-12	196.60	201.80	196.60	201.40	5,739,522
2023-07-11	199.40	199.80	196.20	196.70	6,637,248
2023-07-10	199.00	201.20	198.50	199.80	3,651,186
2023-07-07	201.80	202.60	198.60	199.30	4,591,868
2023-07-06	204.40	204.40	199.20	200.80	8,183,624
2023-07-05	203.00	207.40	202.40	203.80	8,389,503
2023-07-04	202.00	204.20	200.80	203.00	5,278,897
2023-07-03	203.60	204.60	201.80	202.60	4,103,914
2023-06-30	203.60	205.80	202.80	205.20	7,556,107
2023-06-29	208.00	208.00	202.80	203.00	5,471,935
2023-06-28	207.20	209.20	206.60	208.20	2,910,311
2023-06-27	207.60	211.40	205.40	207.00	9,211,206
2023-06-26	210.80	211.20	207.40	209.60	3,572,718
2023-06-23	206.20	212.60	206.20	210.40	3,359,320
2023-06-22	207.60	208.80	205.60	206.80	4,395,230
2023-06-21	204.60	210.20	204.20	209.00	9,286,112
2023-06-20	204.20	207.20	203.40	205.80	3,401,040
2023-06-19	208.00	210.40	204.20	204.80	3,138,549
2023-06-16	206.80	209.80	206.00	208.00	11,259,093
2023-06-15	203.00	207.40	203.00	206.20	2,910,933
2023-06-14	204.20	206.00	203.60	205.00	4,157,670
2023-06-13	206.80	206.80	203.20	205.20	6,817,466
2023-06-12	204.80	205.80	203.60	204.80	2,963,356
2023-06-09	203.00	204.20	202.20	203.20	5,338,939
2023-06-08	201.80	203.00	198.60	203.00	6,762,346
2023-06-07	206.20	206.20	201.00	203.00	3,515,423
2023-06-06	207.00	209.20	206.60	206.60	3,858,329
2023-06-05	208.20	209.00	207.20	208.20	5,327,975
2023-06-02	209.60	211.00	208.60	208.60	7,937,774
2023-06-01	208.20	210.40	207.00	209.00	9,770,727
2023-05-31	205.40	206.20	202.80	202.80	11,683,771
2023-05-30	207.20	208.20	206.00	206.00	6,066,985
2023-05-29	207.20	207.20	207.20	207.20	0
2023-05-26	207.00	209.00	205.00	207.20	7,821,383
2023-05-25	209.00	213.80	208.20	209.00	3,859,200
2023-05-24	212.20	212.60	206.00	209.00	9,569,776
2023-05-23	221.60	223.00	214.60	215.00	6,660,778
2023-05-22	228.00	228.00	221.00	222.20	4,711,857
2023-05-19	227.40	230.00	226.20	226.20	4,729,612
2023-05-18	221.20	226.40	221.00	226.00	16,560,283
2023-05-17	217.60	219.80	215.20	215.20	4,931,266
2023-05-16	220.20	222.80	217.20	218.00	2,576,069
2023-05-15	222.60	224.60	220.00	220.60	6,861,065
2023-05-12	220.00	223.40	217.60	222.00	7,169,952
2023-05-11	211.60	218.40	211.60	218.40	10,808,839
2023-05-10	213.40	214.00	211.00	212.60	5,370,336
2023-05-09	211.20	212.40	210.00	211.80	6,885,126
2023-05-08	212.00	212.00	212.00	212.00	0
2023-05-05	210.20	212.00	208.40	212.00	2,862,322
2023-05-04	213.60	213.80	211.20	211.20	3,665,458
2023-05-03	216.00	217.20	214.00	214.60	4,110,913
2023-05-02	220.40	220.40	214.40	216.20	18,765,025
2023-05-01	219.80	219.80	219.80	219.80	0
2023-04-28	219.80	220.80	217.20	219.80	12,397,502
2023-04-27	216.60	217.80	215.60	217.40	3,507,806
2023-04-26	218.00	218.60	214.80	216.00	7,826,663
2023-04-25	221.40	222.00	218.80	218.80	4,195,194
2023-04-24	221.00	222.80	220.40	221.80	6,071,821
2023-04-21	219.80	221.80	219.80	220.60	4,201,223
2023-04-20	218.40	220.40	216.40	219.80	8,433,814
2023-04-19	218.00	219.20	216.00	217.00	3,945,472
2023-04-18	220.40	222.80	219.60	219.60	3,995,856
2023-04-17	221.60	222.80	220.00	221.20	4,344,304
2023-04-14	221.00	222.40	219.80	221.20	4,731,453
2023-04-13	221.00	221.40	219.40	220.00	2,866,200
2023-04-12	222.60	223.20	220.00	220.80	3,292,165
2023-04-11	222.60	224.60	221.20	222.20	4,992,159
2023-04-10	221.80	221.80	221.80	221.80	0
2023-04-07	221.80	221.80	221.80	221.80	0
2023-04-06	223.60	224.80	221.20	221.80	3,582,600
2023-04-05	228.40	229.00	227.00	227.00	8,535,469
2023-04-04	230.00	230.40	226.80	228.40	16,640,682
2023-04-03	228.40	229.00	226.60	229.00	23,417,362
2023-03-31	227.20	229.20	224.80	228.60	8,702,163
2023-03-30	220.00	226.80	219.80	226.20	5,731,315
2023-03-29	220.60	222.20	217.60	220.00	3,189,667
2023-03-28	221.00	222.20	220.60	220.60	5,234,863
2023-03-27	220.20	222.20	219.20	220.20	7,480,736
2023-03-24	217.60	220.60	215.80	218.80	7,836,721
2023-03-23	222.60	222.60	216.60	219.00	3,805,190
2023-03-22	227.20	227.40	220.20	223.60	5,430,142
2023-03-21	230.00	231.60	227.00	228.00	3,924,645
2023-03-20	227.40	230.60	226.60	229.00	2,978,816
2023-03-17	229.20	230.60	228.20	228.40	9,100,956
2023-03-16	224.20	230.40	223.00	229.40	8,081,654
2023-03-15	224.40	225.80	220.80	222.60	9,109,549
2023-03-14	220.20	226.00	220.00	226.00	7,013,750
2023-03-13	216.20	222.00	215.80	220.60	7,834,406
2023-03-10	224.00	224.00	213.80	216.80	8,094,833
2023-03-09	225.80	228.80	213.60	221.80	6,325,593
2023-03-08	226.40	226.40	222.20	224.40	6,930,214
2023-03-07	226.00	227.80	224.40	225.20	5,264,680
2023-03-06	226.00	227.40	225.00	226.40	2,503,632
2023-03-03	226.00	227.00	225.00	226.60	5,056,990
2023-03-02	224.20	226.20	223.80	225.80	2,229,134
2023-03-01	224.20	226.80	223.40	225.40	3,385,665
2023-02-28	227.40	227.40	223.40	224.40	5,540,982
2023-02-27	224.60	228.40	224.00	227.20	4,109,251
2023-02-24	224.20	226.80	223.00	223.00	2,127,550
2023-02-23	227.40	227.40	224.80	225.40	3,383,699
2023-02-22	228.00	228.00	225.60	227.00	3,134,241
2023-02-21	230.00	232.60	227.80	228.60	8,128,840
2023-02-20	232.40	232.40	228.60	230.00	3,861,463
2023-02-17	232.80	234.00	231.40	231.40	5,222,527
2023-02-16	235.00	235.20	231.80	233.60	11,240,317
2023-02-15	233.20	235.40	231.80	234.60	3,940,617
2023-02-14	233.60	235.80	233.20	233.20	2,467,678
2023-02-13	232.80	234.00	231.80	233.20	5,526,367
2023-02-10	234.00	234.40	230.60	232.60	3,201,709
2023-02-09	239.00	239.20	234.80	234.80	3,801,017
2023-02-08	241.60	243.00	238.00	238.00	3,286,058
2023-02-07	242.40	242.40	239.00	240.20	2,867,240
2023-02-06	242.00	242.20	239.60	241.20	2,175,565
2023-02-03	238.80	242.40	238.20	242.00	3,657,227
2023-02-02	235.60	239.20	234.80	238.80	3,553,511
2023-02-01	234.00	236.20	234.00	234.60	4,750,361
2023-01-31	233.80	234.20	232.00	234.20	5,421,428
2023-01-30	232.40	234.20	231.60	233.80	3,147,685
2023-01-27	232.00	234.60	231.40	233.60	2,984,003
2023-01-26	240.00	240.00	232.00	233.20	6,234,343
2023-01-25	245.00	245.00	237.60	238.60	3,718,318
2023-01-24	244.60	247.40	242.00	243.60	2,677,357
2023-01-23	245.20	247.40	245.20	246.20	2,106,930
2023-01-20	244.80	246.80	244.20	246.20	2,265,245
2023-01-19	246.00	246.00	241.20	244.40	5,839,581
2023-01-18	248.00	249.40	244.40	244.60	2,996,374
2023-01-17	247.40	248.40	245.40	248.00	3,821,998
2023-01-16	248.20	249.20	246.80	247.80	2,729,550
2023-01-13	248.60	249.40	246.20	247.80	2,695,202
2023-01-12	249.20	249.20	246.40	247.20	4,119,346
2023-01-11	245.40	250.80	244.00	248.60	6,765,004
2023-01-10	240.20	248.00	240.00	246.20	3,714,322
2023-01-09	241.80	242.80	238.80	241.20	2,863,034
2023-01-06	240.60	244.00	238.80	240.60	2,050,133
2023-01-05	238.20	243.40	237.00	240.00	5,491,664
2023-01-04	234.40	238.20	233.80	237.00	3,660,510
2023-01-03	232.80	235.60	231.40	232.80	5,584,109
2023-01-02	232.60	232.60	232.60	232.60	0
2022-12-30	235.00	235.20	232.40	232.60	652,191
2022-12-29	233.20	235.40	231.40	234.60	1,348,995
2022-12-28	234.60	235.40	232.80	233.00	1,951,797
2022-12-27	232.40	232.40	232.40	232.40	0
2022-12-26	232.40	232.40	232.40	232.40	0
2022-12-23	232.40	234.20	231.40	232.40	746,417
2022-12-22	231.40	234.40	231.20	232.20	2,457,248
2022-12-21	226.20	232.20	226.20	231.40	3,419,420
2022-12-20	224.00	226.00	223.00	225.00	2,023,270
2022-12-19	227.00	228.60	226.00	226.60	1,860,108
2022-12-16	229.80	229.80	225.20	227.20	7,103,795
2022-12-15	238.00	238.00	229.40	229.60	4,112,251
2022-12-14	235.00	236.80	233.60	236.80	8,443,605
2022-12-13	228.60	237.00	227.00	234.80	6,312,314
2022-12-12	228.00	229.20	225.00	227.40	3,650,263
2022-12-09	228.00	230.00	226.60	229.60	2,709,802
2022-12-08	229.60	229.80	226.00	227.40	9,546,427
2022-12-07	226.20	229.80	226.20	228.80	2,958,840
2022-12-06	232.80	232.80	225.80	226.60	8,364,159
2022-12-05	232.40	232.40	229.20	229.60	3,880,808
2022-12-02	232.40	234.40	231.00	232.40	2,976,092
2022-12-01	233.00	235.00	230.40	232.00	5,340,438
2022-11-30	230.40	233.60	229.00	230.20	7,805,112
2022-11-29	229.20	230.40	227.60	228.80	10,400,954
2022-11-28	231.20	231.80	228.60	229.20	6,394,598
2022-11-25	232.00	232.40	230.00	231.40	1,859,052
2022-11-24	231.80	234.80	230.80	231.00	3,773,726
2022-11-23	231.40	234.20	229.80	231.60	4,555,746
2022-11-22	235.80	238.20	225.80	231.20	9,328,816
2022-11-21	231.80	233.60	227.80	233.60	5,155,664
2022-11-18	221.00	231.20	221.00	231.20	5,554,933
2022-11-17	226.00	226.00	216.40	221.20	4,877,415
2022-11-16	222.80	228.60	222.80	224.80	3,600,771
2022-11-15	224.20	224.60	220.40	222.60	6,653,276
2022-11-14	224.00	227.80	223.00	224.20	4,258,210
2022-11-11	230.40	233.00	224.60	224.60	4,650,188
2022-11-10	216.00	233.60	215.60	230.80	8,751,828
2022-11-09	210.40	214.00	208.20	211.80	5,119,260
2022-11-08	210.40	212.80	209.20	211.20	3,748,784
2022-11-07	217.20	217.20	209.80	210.20	3,844,892
2022-11-04	214.20	217.60	213.40	216.20	11,190,913
2022-11-03	215.40	215.40	211.20	213.40	2,540,405
2022-11-02	219.00	219.40	216.00	216.40	3,227,754
2022-11-01	216.00	221.60	216.00	218.60	2,843,687
2022-10-31	219.20	219.80	216.60	218.00	2,475,989
2022-10-28	215.20	216.60	212.80	216.20	1,716,239
2022-10-27	216.20	218.60	215.20	216.00	5,041,718
2022-10-26	214.40	218.20	214.40	217.60	2,769,748
2022-10-25	218.00	218.80	215.60	215.60	8,903,487
2022-10-24	216.60	219.80	213.80	217.40	2,752,266
2022-10-21	214.60	217.40	213.00	215.80	3,091,399
2022-10-20	212.60	217.80	212.20	216.80	3,510,543
2022-10-19	214.00	216.80	211.60	211.60	3,480,559
2022-10-18	211.80	216.00	211.80	215.00	5,192,904
2022-10-17	206.80	213.00	204.80	211.20	4,714,282
2022-10-14	206.20	209.60	203.40	206.40	5,816,516
2022-10-13	199.10	203.60	196.70	203.60	6,645,509
2022-10-12	209.20	209.20	198.60	199.30	5,462,351
2022-10-11	204.00	210.20	204.00	206.20	10,583,562
2022-10-10	210.00	210.00	206.20	206.80	2,722,662
2022-10-07	210.20	210.60	206.00	207.80	2,724,983
2022-10-06	209.60	213.80	209.20	211.00	12,409,364
2022-10-05	209.00	209.00	205.80	208.20	4,105,923
2022-10-04	206.20	209.40	205.20	209.40	7,510,608
2022-10-03	201.20	205.20	199.50	204.40	5,338,500
2022-09-30	202.00	205.80	201.00	205.60	6,642,720
2022-09-29	201.40	201.60	195.90	200.80	15,240,029
2022-09-28	201.20	202.40	197.40	200.80	8,736,236
2022-09-27	209.40	212.60	201.40	201.40	8,427,541
2022-09-26	213.80	213.80	207.80	211.40	4,639,402
2022-09-23	211.80	213.60	207.60	210.20	3,849,166
2022-09-22	217.80	218.20	211.00	211.80	3,443,230
2022-09-21	213.60	220.00	213.60	220.00	4,083,152
2022-09-20	223.60	223.60	214.40	217.00	5,068,784
2022-09-19	223.80	223.80	223.80	223.80	0
2022-09-16	227.20	228.20	221.40	223.80	46,755,510
2022-09-15	227.20	229.80	225.00	226.60	7,207,793
2022-09-14	228.40	228.40	223.60	227.80	9,064,338
2022-09-13	232.00	235.20	225.80	226.00	4,942,828
2022-09-12	231.00	232.60	228.60	231.80	2,714,009
2022-09-09	227.80	231.80	227.80	228.20	3,852,145
2022-09-08	223.00	227.00	217.80	225.80	3,627,294
2022-09-07	214.20	219.20	214.20	218.80	4,690,929
2022-09-06	210.00	219.80	210.00	218.60	3,262,533
2022-09-05	208.20	215.00	208.20	214.60	4,894,778
2022-09-02	208.80	214.80	208.40	214.80	4,930,813
2022-09-01	217.60	217.60	208.40	209.60	5,239,705
2022-08-31	216.00	221.40	214.60	217.60	5,864,140
2022-08-30	216.00	222.20	216.00	218.40	2,665,700
2022-08-29	219.60	219.60	219.60	219.60	0
2022-08-26	223.80	224.60	218.00	219.60	3,453,074
2022-08-25	222.60	225.00	222.40	224.20	2,399,373
2022-08-24	226.00	228.20	222.00	224.20	3,984,316
2022-08-23	231.80	232.80	227.20	228.60	3,987,092
2022-08-22	234.80	238.60	233.00	233.60	3,186,474
2022-08-19	237.00	240.80	236.60	238.80	2,352,523
2022-08-18	236.20	238.20	235.40	238.00	2,508,952
2022-08-17	239.60	239.60	236.60	236.60	1,945,834
2022-08-16	238.00	238.80	235.00	238.00	4,221,534
2022-08-15	235.60	240.20	235.60	237.40	8,847,556
2022-08-12	237.20	237.20	233.60	235.80	1,969,354
2022-08-11	237.40	240.00	235.80	236.80	2,640,139
2022-08-10	234.60	239.80	233.60	238.00	3,045,031
2022-08-09	242.40	242.40	233.20	235.00	15,557,482
2022-08-08	241.20	246.60	240.60	240.60	3,425,175
2022-08-05	239.20	243.20	232.80	240.60	7,587,624
2022-08-04	232.60	255.80	232.40	245.80	8,512,263
2022-08-03	220.00	231.20	220.00	230.20	3,501,992
2022-08-02	228.00	228.00	221.40	226.20	2,936,616
2022-08-01	230.20	230.20	223.20	226.80	4,148,552
2022-07-29	228.20	232.20	227.80	228.20	3,849,173
2022-07-28	227.80	230.20	223.80	228.60	2,598,245
2022-07-27	224.00	232.00	224.00	228.80	2,799,898
2022-07-26	218.00	228.60	218.00	226.60	3,111,149
2022-07-25	230.00	230.00	220.20	222.40	2,942,760
2022-07-22	227.60	228.00	224.80	225.00	2,043,137
2022-07-21	223.00	229.00	219.80	226.60	2,286,890
2022-07-20	225.20	227.00	221.00	222.60	1,855,627
2022-07-19	214.60	222.20	214.60	220.20	2,047,560
2022-07-18	217.60	220.80	217.60	219.00	1,966,239
2022-07-15	209.80	218.20	209.80	218.20	1,695,163
2022-07-14	216.20	217.60	211.60	212.60	4,509,094
2022-07-13	220.00	220.00	213.60	215.80	2,985,756
2022-07-12	221.20	221.80	215.80	216.40	2,397,041
2022-07-11	218.40	223.00	218.40	221.40	2,567,322
2022-07-08	223.80	223.80	216.40	221.00	2,725,249
2022-07-07	222.00	228.00	220.60	221.00	2,817,466
2022-07-06	226.20	230.60	226.20	227.00	2,315,268
2022-07-05	226.40	228.40	224.80	225.00	2,101,243
2022-07-04	227.80	235.60	226.40	226.40	2,670,611
2022-07-01	222.40	225.80	220.20	225.00	3,220,199
2022-06-30	224.20	226.20	221.20	224.40	3,210,390
2022-06-29	226.00	227.00	221.40	226.20	3,512,694
2022-06-28	224.00	230.00	222.20	229.80	5,048,185
2022-06-27	221.00	224.40	219.00	223.80	3,777,545
2022-06-24	219.00	220.00	214.40	218.40	4,192,717
2022-06-23	219.20	219.20	212.20	214.00	2,878,601
2022-06-22	212.00	217.40	209.20	215.20	5,337,277
2022-06-21	212.20	218.60	212.20	214.00	2,191,071
2022-06-20	209.80	215.20	208.80	214.80	2,343,327
2022-06-17	200.80	210.40	198.30	207.60	7,561,359
2022-06-16	205.80	205.80	197.50	199.00	4,791,481
2022-06-15	206.20	206.20	203.00	205.80	3,246,143
2022-06-14	208.80	208.80	202.80	203.20	3,431,240
2022-06-13	203.40	205.20	201.00	205.00	2,907,612
2022-06-10	204.60	209.80	203.80	205.00	4,009,417
2022-06-09	213.20	214.60	208.80	209.00	6,597,971
2022-06-08	215.80	215.80	211.60	214.40	2,429,794
2022-06-07	214.80	215.60	211.80	214.20	4,350,968
2022-06-06	215.20	218.40	214.60	215.40	2,327,676
2022-06-03	213.40	213.40	213.40	213.40	0
2022-06-02	213.40	213.40	213.40	213.40	0
2022-06-01	214.60	218.60	213.40	213.40	3,369,759
2022-05-31	218.20	219.80	214.40	216.00	5,224,387
2022-05-30	214.20	220.00	214.20	219.20	3,761,308
2022-05-27	223.00	223.00	213.00	214.00	2,976,093
2022-05-26	214.60	220.00	213.80	216.80	5,603,486
2022-05-25	219.40	219.40	213.20	214.20	4,738,655
2022-05-24	218.20	220.60	215.60	217.60	5,916,068
2022-05-23	222.00	222.00	217.40	218.60	1,935,490
2022-05-20	216.00	221.80	216.00	217.20	4,145,595
2022-05-19	222.60	223.40	214.20	217.00	6,945,900
2022-05-18	222.60	227.40	222.40	225.00	4,938,494
2022-05-17	220.60	222.40	216.20	222.40	7,283,963
2022-05-16	219.80	221.60	215.60	220.40	4,701,646
2022-05-13	215.00	222.60	212.00	222.00	4,489,820
2022-05-12	198.30	212.60	198.30	212.60	8,606,967
2022-05-11	208.80	208.80	201.80	205.00	7,184,757
2022-05-10	205.00	208.40	202.40	205.40	3,029,948
2022-05-09	215.60	215.60	202.00	202.60	2,950,346
2022-05-06	211.40	214.20	207.60	210.80	3,964,229
2022-05-05	215.20	219.60	214.20	214.20	5,876,453
2022-05-04	218.00	218.00	209.00	213.00	3,384,337
2022-05-03	210.60	215.20	210.20	214.00	2,774,138
2022-05-02	212.00	212.00	212.00	212.00	0
2022-04-29	205.20	218.00	205.20	212.00	4,645,100
2022-04-28	215.80	215.80	209.00	209.00	4,243,591
2022-04-27	214.00	215.80	210.60	210.60	3,360,200
2022-04-26	222.80	224.60	215.20	215.60	5,434,445
2022-04-25	215.80	220.60	215.20	219.00	3,875,337
2022-04-22	220.80	223.60	220.40	221.20	3,587,312
2022-04-21	224.40	224.40	219.60	223.00	3,973,020
2022-04-20	216.20	222.00	216.00	220.40	17,984,976
2022-04-19	221.00	221.00	215.00	219.20	3,545,154
2022-04-18	217.00	217.00	217.00	217.00	0
2022-04-15	217.00	217.00	217.00	217.00	0
2022-04-14	213.60	217.80	213.60	217.00	3,770,187
2022-04-13	217.80	218.40	214.40	217.00	2,638,010
2022-04-12	214.40	218.20	214.40	216.40	2,858,764
2022-04-11	215.00	220.80	215.00	219.40	5,762,453
2022-04-08	219.80	219.80	214.00	216.60	2,983,330
2022-04-07	214.20	215.80	211.40	215.20	3,127,170
2022-04-06	214.80	215.80	213.40	214.80	3,972,932
2022-04-05	215.80	217.20	213.60	215.40	3,400,107
2022-04-04	216.60	217.80	211.60	215.00	3,821,845
2022-04-01	210.00	218.20	210.00	215.40	3,582,901
2022-03-31	229.00	229.00	214.70	215.60	5,968,915
2022-03-30	215.50	217.40	212.30	215.30	4,790,101
2022-03-29	219.30	222.90	213.00	216.10	8,000,942
2022-03-28	220.10	222.70	217.50	218.20	4,675,449
2022-03-25	219.00	225.00	214.90	220.40	9,318,009
2022-03-24	208.70	218.50	207.10	218.50	12,024,470
2022-03-23	206.60	210.10	206.10	209.10	7,986,129
2022-03-22	206.00	206.00	202.70	206.00	12,079,475
2022-03-21	200.10	204.30	200.10	204.30	3,764,517
2022-03-18	196.30	204.60	196.30	204.20	11,346,414
2022-03-17	191.85	197.45	190.90	196.95	6,522,361
2022-03-16	185.25	190.15	185.00	189.15	7,253,966
2022-03-15	178.40	183.40	177.85	183.30	2,422,649
2022-03-14	177.25	180.70	176.35	179.15	3,016,638
2022-03-11	180.65	181.60	175.55	176.30	3,823,525
2022-03-10	186.15	186.85	180.55	180.85	4,746,803
2022-03-09	184.30	191.35	183.20	186.25	5,602,924
2022-03-08	173.95	186.00	172.35	181.55	10,757,222
2022-03-07	174.40	177.95	168.40	174.25	5,876,153
2022-03-04	180.35	181.85	174.75	177.55	3,301,576
2022-03-03	178.80	186.75	177.45	180.80	8,865,611
2022-03-02	176.60	182.00	176.60	181.00	5,561,619
2022-03-01	180.75	181.50	177.40	177.60	2,181,365
2022-02-28	169.65	181.25	169.65	180.25	4,311,343
2022-02-25	168.75	172.90	168.75	172.55	2,926,800
2022-02-24	168.15	171.80	166.20	168.35	3,982,422
2022-02-23	177.95	177.95	167.00	172.45	2,876,802
2022-02-22	167.10	175.20	167.10	174.20	3,227,101
2022-02-21	177.45	177.45	170.65	170.95	1,326,764
2022-02-18	177.75	177.75	172.75	172.75	3,639,219
2022-02-17	178.30	178.40	172.65	173.65	2,566,530
2022-02-16	182.40	182.45	174.45	175.70	2,756,297
2022-02-15	175.55	181.15	175.55	180.30	2,571,723
2022-02-14	180.70	180.70	173.35	177.50	2,943,635
2022-02-11	180.45	182.45	177.65	181.05	2,066,304
2022-02-10	181.20	181.75	178.85	180.45	2,459,319
2022-02-09	179.70	181.95	179.70	181.35	5,841,997
2022-02-08	176.70	179.95	176.20	176.80	1,470,326
2022-02-07	177.10	184.75	176.40	176.80	5,759,959
2022-02-04	183.45	183.65	177.80	177.80	4,883,963
2022-02-03	179.55	180.85	178.30	179.35	2,348,510
2022-02-02	178.40	180.05	177.80	179.35	2,019,777
2022-02-01	175.85	178.75	175.50	177.70	3,380,819
2022-01-31	174.95	175.95	174.00	175.50	3,539,532
2022-01-28	167.35	175.00	167.35	173.30	5,612,883
2022-01-27	168.00	169.45	165.30	168.05	8,373,180
2022-01-26	172.10	172.10	168.55	168.75	3,811,048
2022-01-25	168.60	171.60	165.85	168.95	3,040,157
2022-01-24	174.75	174.75	166.85	166.85	2,477,389
2022-01-21	180.00	181.80	173.60	173.70	2,978,443
2022-01-20	180.00	183.60	180.00	182.65	2,162,846
2022-01-19	178.45	182.00	177.00	180.35	3,446,185
2022-01-18	175.90	179.60	174.10	178.40	3,877,362
2022-01-17	173.80	179.30	173.80	178.00	2,064,584
2022-01-14	177.15	178.60	175.85	176.15	1,907,693
2022-01-13	180.95	182.70	177.05	177.15	2,474,323
2022-01-12	188.80	190.30	181.30	181.30	3,132,596
2022-01-11	189.10	191.55	187.85	187.85	3,375,895
2022-01-10	189.60	189.90	187.85	188.25	2,907,053
2022-01-07	191.50	192.25	188.85	190.85	2,824,112
2022-01-06	191.85	193.95	190.70	192.30	3,069,186
2022-01-05	193.40	198.90	192.95	195.35	3,164,465
2022-01-04	193.10	194.90	192.30	193.40	9,005,127
2022-01-03	193.15	193.15	193.15	193.15	0
2021-12-31	195.10	195.10	189.60	193.15	2,178,770
2021-12-30	195.25	195.25	189.75	190.50	1,413,914
2021-12-29	191.15	191.75	187.90	191.25	2,546,893
2021-12-28	187.90	187.90	187.90	187.90	0
2021-12-27	187.90	187.90	187.90	187.90	0
2021-12-24	183.70	189.10	183.70	187.90	603,469
2021-12-23	185.00	189.10	185.00	186.65	2,109,334
2021-12-22	185.90	188.50	185.65	187.65	2,203,965
2021-12-21	186.80	187.40	183.50	185.00	4,667,005
2021-12-20	187.55	187.55	182.75	183.85	3,208,142
2021-12-17	186.60	190.55	186.60	188.80	7,519,345
2021-12-16	186.80	191.00	186.50	189.40	5,190,167
2021-12-15	189.65	189.65	182.25	185.70	7,350,320
2021-12-14	185.65	187.00	185.00	185.95	7,903,690
2021-12-13	185.15	185.60	182.10	185.20	2,203,092
2021-12-10	184.50	186.90	181.45	185.50	3,283,725
2021-12-09	194.10	194.80	183.25	184.55	3,060,572
2021-12-08	195.10	196.25	192.90	194.05	3,296,146
2021-12-07	197.25	197.90	195.40	195.40	4,148,874
2021-12-06	193.15	196.10	189.55	195.95	3,297,032
2021-12-03	190.00	192.90	190.00	191.25	3,390,585
2021-12-02	192.65	193.35	189.75	191.90	3,145,701
2021-12-01	193.00	194.75	191.35	193.60	9,129,835
2021-11-30	195.20	195.20	189.10	193.00	5,431,212
2021-11-29	199.60	199.60	194.50	194.65	4,221,960
2021-11-26	198.90	199.20	194.10	194.50	4,022,781
2021-11-25	207.30	207.30	200.80	202.00	2,533,040
2021-11-24	206.60	210.10	201.90	205.60	4,385,987
2021-11-23	212.20	213.00	208.70	210.20	2,288,993
2021-11-22	220.20	221.50	213.90	213.90	3,449,936
2021-11-19	221.30	222.50	218.60	220.20	2,040,657
2021-11-18	221.50	221.50	218.40	220.90	3,718,467
2021-11-17	217.90	223.30	217.90	219.30	4,698,212
2021-11-16	216.50	221.70	216.50	220.30	2,560,274
2021-11-15	216.50	220.90	216.50	219.30	1,776,100
2021-11-12	217.90	220.00	216.50	218.60	1,182,816
2021-11-11	216.80	218.20	215.90	217.00	1,903,760
2021-11-10	220.00	220.00	216.30	216.60	11,622,604
2021-11-09	226.90	226.90	216.10	217.00	6,850,741
2021-11-08	224.70	224.70	219.60	220.80	2,941,860
2021-11-05	221.20	224.00	219.90	222.00	2,112,441
2021-11-04	221.60	223.90	219.80	221.50	2,526,340
2021-11-03	214.80	220.70	213.50	220.70	5,649,324
2021-11-02	212.10	214.60	211.90	214.60	4,235,028
2021-11-01	214.40	216.90	212.40	212.80	6,619,727
2021-10-29	204.30	214.70	201.70	213.80	7,526,535
2021-10-28	202.00	202.00	197.90	197.90	3,784,667
2021-10-27	200.30	203.60	198.30	199.40	2,752,984
2021-10-26	203.10	203.10	197.45	201.60	4,375,242
2021-10-25	202.80	204.10	201.80	202.60	2,572,816
2021-10-22	203.00	205.00	202.40	203.30	6,884,066
2021-10-21	203.60	207.50	203.30	204.00	1,445,405
2021-10-20	209.00	209.00	203.70	204.90	2,379,017
2021-10-19	206.70	208.60	205.00	207.40	2,332,934
2021-10-18	201.00	206.40	201.00	206.40	5,075,554
2021-10-15	205.00	205.00	201.30	203.20	3,450,359
2021-10-14	203.10	204.80	201.30	204.30	2,983,205
2021-10-13	201.30	203.50	199.50	202.50	2,734,258
2021-10-12	201.00	202.60	200.30	201.50	2,151,530
2021-10-11	209.40	209.40	200.40	202.50	1,973,316
2021-10-08	203.00	205.20	202.80	204.40	1,713,170
2021-10-07	206.40	206.50	201.60	203.80	4,782,337
2021-10-06	203.80	205.30	201.30	203.60	2,692,079
2021-10-05	205.90	209.10	205.10	205.40	2,103,572
2021-10-04	210.40	211.70	205.50	206.00	3,390,302
2021-10-01	215.50	215.50	210.40	210.40	2,396,187
2021-09-30	217.30	217.50	215.20	216.00	2,647,504
2021-09-29	215.10	217.40	214.30	215.40	2,958,729
2021-09-28	219.30	219.30	212.70	214.10	4,159,118
2021-09-27	227.60	227.60	216.90	216.90	2,127,717
2021-09-24	225.10	226.40	221.00	221.20	1,628,232
2021-09-23	223.30	232.00	223.30	226.10	3,318,567
2021-09-22	224.20	225.00	222.50	223.10	3,628,721
2021-09-21	224.80	224.80	221.70	224.00	2,841,889

Share	Price	Change
80 Mile (80M)	1.025	46.85%
Petro Matad (MATD)	1.15	12.2%
Anglo Asian Mining PLC (AAZ)	410.00	11.41%
Oracle Power (ORCP)	0.04	11.11%
Zanaga Iron Ore Company Limited (ZIOC)	3.90	10.48%

Share	Price	Change
Litigation Cap. (LIT)	1.65	-26.99%
Craneware (CRW)	1,014.00	-24.44%
Mothercare (MTC)	0.16	-20%
Kefi Gold & Copper (KEFI)	0.642	-16.95%
Elixirr International (ELIX)	542.00	-12.86%

Share	Price	Volume
80 Mile (80M)	1.025	349,656,460
Kefi Gold & Copper (KEFI)	0.642	336,952,427
Nativo Resources (NTVO)	0.36	164,811,170
Tower Resources (TRP)	0.0145	135,737,927
Buccaneer Ergy (BUCE)	0.014	131,180,188