Dr. Martens Share History

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

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

Date	Open	High	Low	Close	Volume
2026-10-22	69.00	69.00	65.10	65.90	1,200,289
2026-10-21	70.70	70.70	66.10	66.10	1,480,824
2026-10-20	71.00	71.00	66.60	67.20	641,224
2026-10-19	72.00	72.00	67.70	67.70	852,429
2026-10-16	68.00	69.90	68.00	68.80	1,483,650
2026-10-15	65.40	69.20	65.40	68.20	941,611
2026-10-14	68.20	69.80	67.70	68.00	687,896
2026-10-13	69.10	69.40	68.40	68.90	453,991
2026-10-12	71.50	71.50	67.80	68.90	607,211
2026-10-09	64.40	70.10	64.40	68.00	932,957
2026-10-08	67.60	67.80	66.20	67.80	775,035
2026-10-07	64.30	68.40	64.30	67.90	982,189
2026-10-06	67.90	67.90	66.00	66.20	529,989
2026-10-05	67.70	67.90	65.80	66.20	401,302
2026-10-02	64.20	67.90	64.20	66.60	562,873
2026-10-01	67.00	69.50	67.00	67.10	693,633
2026-09-30	70.20	71.50	70.00	70.10	1,042,633
2026-09-29	70.20	70.20	68.90	69.20	470,459
2026-09-28	64.40	69.50	64.40	68.90	767,549
2026-09-25	69.50	69.50	67.00	67.80	664,668
2026-09-24	67.00	68.60	67.00	67.60	799,765
2026-09-23	67.00	68.30	66.70	67.10	568,810
2026-09-22	69.60	69.60	67.70	68.00	945,404
2026-09-21	67.50	68.80	67.50	68.50	2,099,695
2026-09-18	64.40	68.60	64.40	67.30	1,813,177
2026-09-17	64.40	67.80	64.40	67.00	1,060,634
2026-09-16	66.00	67.30	64.30	67.00	1,001,354
2026-09-15	63.80	66.10	63.50	65.00	1,693,209
2026-09-14	62.30	66.20	62.30	64.40	1,189,617
2026-09-11	66.70	66.70	63.30	65.00	1,333,579
2026-09-10	68.00	69.10	65.20	65.20	2,590,917
2026-09-09	71.90	71.90	68.70	69.50	842,112
2026-09-08	71.20	71.20	69.00	69.80	2,279,659
2026-09-07	75.00	75.00	71.20	71.20	532,750
2026-09-04	73.50	73.50	70.60	72.00	572,244
2026-09-03	76.00	76.00	70.40	71.20	1,442,787
2026-09-02	77.00	77.00	72.30	73.10	807,750
2026-09-01	77.40	77.40	73.60	73.60	2,101,347
2026-08-31	77.60	77.60	77.60	77.60	0
2026-08-28	75.20	78.20	75.20	77.60	1,392,539
2026-08-27	79.60	79.60	76.90	77.40	1,274,551
2026-08-26	80.70	81.20	79.90	80.40	613,358
2026-08-25	80.00	81.00	78.80	78.80	1,378,077
2026-08-24	83.00	83.00	80.70	81.00	457,412
2026-08-21	82.10	82.70	78.80	81.80	851,226
2026-08-20	90.00	90.00	78.50	78.90	2,714,930
2026-08-19	86.00	87.00	85.20	85.60	2,888,581
2026-08-18	82.90	88.40	82.90	86.00	4,623,773
2026-08-17	88.40	88.40	85.30	87.00	2,351,275
2026-08-14	90.00	90.00	87.10	87.90	1,051,709
2026-08-13	89.00	89.50	87.00	88.50	1,436,141
2026-08-12	88.70	88.70	84.50	88.20	1,560,228
2026-08-11	85.00	87.10	83.50	86.20	1,719,841
2026-08-10	83.50	84.70	82.20	83.80	1,101,226
2026-08-07	82.20	83.80	82.10	83.60	742,491
2026-08-06	81.00	82.70	80.50	82.20	1,290,750
2026-08-05	79.40	80.60	79.00	80.60	1,386,021
2026-08-04	73.90	79.40	73.90	79.40	579,788
2026-08-03	78.70	80.00	77.10	77.70	1,124,498
2026-07-31	75.10	79.00	73.30	77.40	665,691
2026-07-30	80.00	80.00	75.40	77.70	894,436
2026-07-29	80.00	80.00	77.30	78.20	790,614
2026-07-28	76.00	78.90	76.00	78.30	857,416
2026-07-27	72.50	76.10	72.50	76.00	588,511
2026-07-24	74.10	74.50	73.20	73.80	527,274
2026-07-23	73.00	75.70	73.00	73.90	430,580
2026-07-22	71.10	76.30	71.10	75.60	753,744
2026-07-21	70.70	75.00	70.70	74.60	629,008
2026-07-20	72.20	77.70	72.20	74.20	278,513
2026-07-17	73.90	77.30	73.90	75.90	1,255,170
2026-07-16	69.90	77.60	69.90	76.80	2,203,360
2026-07-15	75.50	75.50	72.50	74.20	752,860
2026-07-14	69.10	73.30	69.10	72.70	832,691
2026-07-13	72.10	74.80	71.50	73.30	2,607,721
2026-07-10	72.50	74.20	70.50	71.50	5,213,512
2026-07-09	67.60	72.50	67.60	72.40	587,646
2026-07-08	72.10	72.10	70.00	70.20	1,008,648
2026-07-07	72.50	73.30	71.60	72.40	2,242,069
2026-07-06	71.90	73.10	71.60	72.90	1,717,246
2026-07-03	73.00	73.00	71.30	71.50	1,640,006
2026-07-02	71.10	72.10	69.90	71.70	1,893,174
2026-07-01	68.30	71.40	68.30	70.90	1,314,989
2026-06-30	72.30	72.30	69.10	69.10	681,610
2026-06-29	72.40	72.90	70.30	70.50	1,153,795
2026-06-26	68.40	72.80	68.40	71.70	1,794,077
2026-06-25	70.00	72.40	69.90	72.00	2,017,536
2026-06-24	72.30	72.30	69.00	70.20	1,489,572
2026-06-23	68.00	70.40	68.00	69.30	1,303,496
2026-06-22	70.60	70.60	68.90	70.10	933,921
2026-06-19	73.20	73.20	70.00	70.00	3,334,808
2026-06-18	69.80	72.90	69.80	72.30	1,400,622
2026-06-17	73.60	73.60	70.20	70.50	1,027,018
2026-06-16	75.60	75.60	71.80	72.50	1,090,735
2026-06-15	77.10	77.10	71.80	72.10	798,659
2026-06-12	75.50	76.70	73.00	73.30	2,108,916
2026-06-11	73.60	75.40	73.30	73.60	1,263,150
2026-06-10	71.70	74.50	71.70	73.90	1,082,661
2026-06-09	74.00	74.00	71.70	72.40	1,399,240
2026-06-08	69.90	71.50	69.60	71.50	1,044,004
2026-06-05	74.00	74.00	71.00	71.00	1,060,122
2026-06-04	70.10	71.80	70.10	71.00	1,317,555
2026-06-03	72.40	73.20	71.10	71.50	1,065,204
2026-06-02	69.20	73.80	69.20	72.80	661,132
2026-06-01	75.00	75.00	72.20	72.30	837,286
2026-05-29	75.50	75.50	73.50	74.00	5,302,631
2026-05-28	72.00	75.10	72.00	73.50	2,496,745
2026-05-27	71.30	73.50	71.20	73.20	2,048,343
2026-05-26	72.30	72.30	68.30	70.30	1,567,741
2026-05-25	69.60	69.60	69.60	69.60	0
2026-05-22	71.10	71.10	68.60	69.60	1,631,864
2026-05-21	71.00	71.00	67.00	67.80	1,542,545
2026-05-20	66.40	69.00	65.90	67.10	2,293,657
2026-05-19	65.90	70.30	64.70	66.40	3,261,849
2026-05-18	61.30	64.80	61.10	64.30	1,024,909
2026-05-15	63.20	63.60	61.20	62.30	1,491,518
2026-05-14	62.70	64.40	61.60	64.40	818,898
2026-05-13	60.00	62.10	60.00	60.70	1,234,833
2026-05-12	62.40	62.70	61.70	62.20	550,270
2026-05-11	65.70	65.70	63.10	63.20	864,100
2026-05-08	62.90	66.30	62.90	65.00	902,327
2026-05-07	63.60	65.80	63.50	64.70	1,689,050
2026-05-06	62.50	64.50	61.80	63.00	864,445
2026-05-05	60.00	63.50	60.00	62.10	750,989
2026-05-04	62.00	62.00	62.00	62.00	0
2026-05-01	61.90	62.70	61.70	62.00	308,858
2026-04-30	60.80	62.90	60.70	62.20	531,291
2026-04-29	65.90	65.90	60.60	61.00	1,509,598
2026-04-28	67.30	67.30	62.30	62.40	801,230
2026-04-27	62.50	64.50	62.50	63.00	731,656
2026-04-24	66.00	66.10	64.10	64.10	934,817
2026-04-23	71.90	71.90	66.00	66.50	2,164,969
2026-04-22	72.30	72.30	68.30	68.50	699,396
2026-04-21	68.40	70.00	67.60	69.30	525,816
2026-04-20	71.00	71.00	67.30	67.50	785,474
2026-04-17	66.70	70.10	66.60	69.90	679,899
2026-04-16	66.40	68.60	65.70	67.30	911,927
2026-04-15	66.00	66.40	65.00	66.40	1,147,242
2026-04-14	65.00	66.50	64.10	65.80	1,540,548
2026-04-13	66.00	66.00	64.10	64.30	446,456
2026-04-10	64.60	66.40	64.50	65.20	734,812
2026-04-09	62.00	64.70	62.00	64.60	620,974
2026-04-08	64.10	66.80	64.10	66.40	1,772,895
2026-04-07	62.20	65.70	62.20	62.90	562,249
2026-04-06	64.20	64.20	64.20	64.20	0
2026-04-03	64.20	64.20	64.20	64.20	0
2026-04-02	60.55	64.75	60.55	64.20	695,142
2026-04-01	65.00	65.00	63.10	63.50	609,202
2026-03-31	64.75	64.95	61.70	62.95	713,813
2026-03-30	59.35	62.70	59.35	62.70	995,212
2026-03-27	65.00	65.00	61.90	62.40	728,712
2026-03-26	60.95	64.55	60.95	63.75	619,394
2026-03-25	63.60	63.75	62.30	62.65	579,185
2026-03-24	60.90	63.00	60.90	62.30	883,239
2026-03-23	63.60	64.45	59.90	63.00	1,556,231
2026-03-20	62.40	62.90	61.70	62.85	5,685,545
2026-03-19	60.00	61.85	60.00	61.65	1,382,905
2026-03-18	60.10	63.80	60.10	62.05	2,175,407
2026-03-17	65.00	65.00	61.35	62.55	2,013,435
2026-03-16	62.55	63.05	61.60	63.05	967,387
2026-03-13	62.00	63.50	61.00	62.55	1,459,871
2026-03-12	60.80	63.85	60.80	63.15	894,808
2026-03-11	61.45	64.20	61.45	63.50	595,996
2026-03-10	60.00	64.70	60.00	64.05	894,096
2026-03-09	64.85	64.85	61.95	62.55	1,058,653
2026-03-06	62.60	66.90	62.60	66.00	1,158,645
2026-03-05	66.00	66.75	64.50	65.60	1,332,857
2026-03-04	66.00	66.90	64.65	66.55	2,790,432
2026-03-03	67.35	67.35	65.25	65.25	1,295,327
2026-03-02	68.00	68.75	66.90	67.45	3,796,242
2026-02-27	68.65	70.50	68.65	69.30	2,032,227
2026-02-26	68.60	70.00	68.60	69.65	866,792
2026-02-25	68.95	69.50	68.30	68.70	970,924
2026-02-24	68.10	69.40	67.80	68.50	1,636,991
2026-02-23	67.65	69.35	67.00	68.00	758,241
2026-02-20	69.50	69.50	66.90	68.10	1,378,606
2026-02-19	67.80	70.55	67.25	67.25	871,892
2026-02-18	69.00	69.70	68.35	69.70	1,268,613
2026-02-17	69.25	69.25	68.05	68.35	723,242
2026-02-16	68.00	70.35	68.00	68.55	1,550,120
2026-02-13	70.00	70.00	67.05	68.00	3,213,258
2026-02-12	67.20	68.85	66.65	67.25	1,082,361
2026-02-11	67.85	69.55	67.85	68.20	1,447,565
2026-02-10	70.90	70.90	67.65	68.75	2,766,938
2026-02-09	70.65	70.65	67.15	67.15	1,178,450
2026-02-06	64.80	67.55	64.80	67.35	2,351,289
2026-02-05	66.60	67.90	66.30	67.30	1,977,188
2026-02-04	68.00	68.00	65.65	66.85	1,649,868
2026-02-03	70.00	70.00	65.60	65.60	2,911,033
2026-02-02	67.25	68.30	66.45	67.45	1,274,010
2026-01-30	67.85	69.45	67.20	67.35	1,996,164
2026-01-29	68.00	68.60	65.90	67.60	4,024,153
2026-01-28	65.00	68.00	64.95	65.70	5,004,093
2026-01-27	78.30	78.30	65.00	66.90	9,033,005
2026-01-26	74.80	76.45	74.75	75.65	1,091,013
2026-01-23	75.70	77.40	74.50	75.20	721,027
2026-01-22	77.00	78.05	75.60	76.60	888,806
2026-01-21	77.00	77.00	74.10	75.50	905,106
2026-01-20	77.60	77.60	73.85	75.25	743,966
2026-01-19	77.60	77.60	74.55	75.00	602,557
2026-01-16	77.60	77.60	75.35	75.70	706,317
2026-01-15	76.00	77.20	75.00	75.95	725,258
2026-01-14	76.95	77.45	75.30	75.60	1,440,208
2026-01-13	80.00	80.00	76.65	77.30	1,160,748
2026-01-12	80.00	80.00	76.80	77.65	396,091
2026-01-09	80.00	80.00	76.95	77.45	525,427
2026-01-08	75.00	78.55	75.00	78.00	781,619
2026-01-07	73.85	77.45	73.85	77.00	721,851
2026-01-06	72.80	77.65	72.80	77.05	792,848
2026-01-05	74.75	77.15	74.75	76.50	1,622,412
2026-01-02	76.70	77.00	74.40	75.00	552,603
2026-01-01	76.60	76.60	76.60	76.60	0
2025-12-31	76.45	77.20	76.40	76.60	326,062
2025-12-30	78.95	78.95	75.55	76.40	680,997
2025-12-29	78.80	78.80	74.65	75.75	346,235
2025-12-26	75.25	75.25	75.25	75.25	0
2025-12-25	75.25	75.25	75.25	75.25	0
2025-12-24	75.00	76.30	75.00	75.25	567,826
2025-12-23	75.00	76.35	75.00	75.90	427,501
2025-12-22	79.55	79.55	74.85	75.95	466,475
2025-12-19	76.10	77.75	75.20	75.85	759,500
2025-12-18	82.20	82.20	77.25	77.95	510,237
2025-12-17	76.10	79.00	76.10	78.65	473,444
2025-12-16	76.10	78.75	76.10	78.30	663,959
2025-12-15	76.95	78.25	76.95	78.15	433,336
2025-12-12	77.00	78.35	76.85	77.10	624,247
2025-12-11	75.10	77.05	75.10	76.95	660,858
2025-12-10	76.45	76.90	75.55	75.55	416,560
2025-12-09	76.40	77.60	76.25	76.65	782,791
2025-12-08	78.25	79.05	76.85	77.80	882,599
2025-12-05	79.00	80.35	78.05	78.15	1,230,215
2025-12-04	80.35	80.35	76.45	78.70	716,919
2025-12-03	76.00	76.75	75.35	76.75	635,680
2025-12-02	73.40	77.30	73.40	76.00	790,800
2025-12-01	77.50	77.50	75.85	77.00	678,191
2025-11-28	77.85	77.85	76.20	77.30	1,078,889
2025-11-27	75.60	76.85	75.20	76.40	915,946
2025-11-26	73.80	76.65	73.80	75.40	1,562,196
2025-11-25	75.45	75.45	70.00	73.85	1,523,144
2025-11-24	75.10	75.10	72.85	73.10	3,029,052
2025-11-21	73.25	74.35	71.65	73.90	1,388,576
2025-11-20	80.00	84.65	72.25	73.80	5,433,644
2025-11-19	86.25	86.25	81.60	81.60	3,217,864
2025-11-18	84.00	84.00	81.70	82.90	693,575
2025-11-17	88.70	88.70	83.55	84.00	681,422
2025-11-14	83.30	85.85	83.05	85.75	1,130,140
2025-11-13	86.35	87.60	85.45	86.00	775,887
2025-11-12	90.40	90.40	85.85	86.40	638,270
2025-11-11	84.95	87.10	84.95	86.30	822,844
2025-11-10	84.45	87.05	84.45	84.95	837,975
2025-11-07	87.75	87.90	83.85	83.85	3,042,478
2025-11-06	93.30	93.30	86.65	86.85	439,688
2025-11-05	87.00	89.40	86.65	89.00	1,158,658
2025-11-04	87.55	89.10	87.10	88.85	1,143,096
2025-11-03	88.00	91.35	88.00	89.65	689,584
2025-10-31	92.75	92.75	90.80	90.90	836,360
2025-10-30	93.95	93.95	91.05	92.00	719,188
2025-10-29	90.75	94.35	90.75	93.00	633,184
2025-10-28	93.95	94.10	91.90	93.65	407,235
2025-10-27	95.00	95.05	93.15	93.95	739,041
2025-10-24	90.25	96.95	90.25	95.00	913,679
2025-10-23	92.00	96.40	92.00	94.70	828,862
2025-10-22	94.00	94.30	91.85	93.55	1,663,395
2025-10-21	90.95	94.00	90.95	94.00	611,458
2025-10-20	91.65	91.75	88.05	91.75	1,339,734
2025-10-17	87.10	90.10	87.10	89.30	737,290
2025-10-16	85.80	91.50	85.80	91.05	759,109
2025-10-15	88.40	92.85	85.05	89.95	2,786,935
2025-10-14	90.00	90.00	86.70	88.50	929,764
2025-10-13	88.70	90.05	87.90	88.90	1,007,525
2025-10-10	88.90	90.50	87.40	87.40	2,105,137
2025-10-09	88.70	93.45	88.70	90.45	925,181
2025-10-08	90.25	91.95	88.55	91.55	696,044
2025-10-07	91.95	92.15	90.10	90.20	1,637,590
2025-10-06	94.80	94.80	91.70	91.95	804,966
2025-10-03	98.00	98.00	93.35	93.35	3,870,659
2025-10-02	97.85	100.00	94.20	94.60	2,303,789
2025-10-01	100.00	100.00	97.55	97.70	1,330,892
2025-09-30	95.10	100.80	95.10	99.35	2,896,136
2025-09-29	95.05	95.95	93.45	95.55	6,896,767
2025-09-26	93.00	95.05	91.55	94.60	7,748,846
2025-09-25	91.10	92.55	91.10	91.50	552,404
2025-09-24	92.60	93.15	91.00	92.75	2,225,966
2025-09-23	91.25	93.75	91.25	92.50	824,507
2025-09-22	91.90	92.05	89.55	91.25	1,046,065
2025-09-19	93.00	93.05	90.30	90.30	3,369,885
2025-09-18	96.00	96.00	92.00	92.85	1,099,309
2025-09-17	92.00	95.00	91.90	93.80	1,569,782
2025-09-16	88.00	92.85	87.95	91.20	956,819
2025-09-15	93.30	94.30	90.15	90.15	970,457
2025-09-12	90.40	92.55	89.30	92.00	4,763,087
2025-09-11	90.10	90.85	89.20	90.60	955,163
2025-09-10	89.95	90.15	88.40	90.00	911,864
2025-09-09	92.00	92.00	89.60	90.10	821,706
2025-09-08	93.00	94.35	90.35	91.75	1,143,068
2025-09-05	86.85	92.60	86.85	92.05	1,062,041
2025-09-04	91.00	92.10	90.15	90.45	1,011,034
2025-09-03	87.15	91.55	87.15	91.00	1,110,519
2025-09-02	89.00	91.40	89.00	90.00	1,222,671
2025-09-01	91.00	91.85	89.35	90.50	781,112
2025-08-29	93.00	93.00	89.25	90.65	971,189
2025-08-28	89.20	92.60	89.00	89.55	1,487,263
2025-08-27	91.25	94.35	91.25	92.90	1,378,188
2025-08-26	91.50	92.70	90.45	91.50	1,107,007
2025-08-25	91.15	91.15	91.15	91.15	0
2025-08-22	88.45	91.60	88.20	91.15	913,459
2025-08-21	84.00	89.65	84.00	87.95	1,179,201
2025-08-20	84.45	87.70	84.45	87.70	1,414,480
2025-08-19	81.00	86.00	80.90	84.45	1,772,071
2025-08-18	75.50	83.00	75.00	81.05	1,473,314
2025-08-15	75.55	75.55	74.30	74.70	331,271
2025-08-14	78.00	78.00	75.40	75.40	492,633
2025-08-13	72.75	76.30	72.75	75.65	550,582
2025-08-12	77.00	77.00	74.40	75.60	347,907
2025-08-11	76.20	78.05	75.15	75.15	1,590,972
2025-08-08	79.00	79.05	75.70	76.90	694,678
2025-08-07	72.95	78.90	72.95	78.15	859,703
2025-08-06	73.40	78.00	73.40	77.35	564,536
2025-08-05	78.20	78.25	75.40	76.95	576,709
2025-08-04	78.55	78.55	76.85	77.70	530,409
2025-08-01	85.00	85.00	77.50	77.90	1,087,038
2025-07-31	77.50	81.75	77.50	80.85	823,292
2025-07-30	84.20	84.20	80.40	81.05	628,051
2025-07-29	81.90	82.45	79.70	80.60	780,743
2025-07-28	83.60	84.75	81.45	81.80	820,806
2025-07-25	82.00	85.40	81.90	83.80	1,477,485
2025-07-24	78.00	82.60	78.00	82.60	781,331
2025-07-23	81.00	81.85	80.00	81.25	881,870
2025-07-22	77.50	80.10	77.50	79.95	371,332
2025-07-21	76.50	79.50	76.50	79.25	438,468
2025-07-18	79.00	80.05	78.90	79.15	473,895
2025-07-17	78.00	78.80	77.25	78.80	826,464
2025-07-16	79.25	79.80	77.65	78.50	837,457
2025-07-15	80.40	80.70	79.20	79.35	1,135,380
2025-07-14	78.35	79.90	78.35	79.80	1,568,235
2025-07-11	75.30	79.40	75.30	79.00	750,626
2025-07-10	76.00	78.70	76.00	78.70	676,251
2025-07-09	75.30	77.05	75.05	76.15	742,763
2025-07-08	74.10	77.70	74.10	76.95	855,854
2025-07-07	74.00	79.25	74.00	77.55	677,297
2025-07-04	76.70	77.60	75.55	76.90	515,514
2025-07-03	77.40	78.50	77.20	77.75	501,502
2025-07-02	73.30	77.90	73.30	76.50	992,498
2025-07-01	72.60	77.10	72.60	76.95	1,183,112
2025-06-30	77.70	78.00	75.05	75.05	2,611,243
2025-06-27	77.05	77.05	75.40	77.05	670,722
2025-06-26	76.20	77.00	74.35	74.85	2,374,358
2025-06-25	74.65	75.70	74.00	74.70	1,487,688
2025-06-24	73.00	74.85	71.35	74.60	1,321,765
2025-06-23	73.00	74.10	71.70	72.75	6,591,707
2025-06-20	73.10	74.90	73.10	74.55	1,744,409
2025-06-19	72.90	73.30	71.05	73.10	1,015,257
2025-06-18	76.00	76.00	70.55	72.90	1,075,947
2025-06-17	76.00	76.00	72.75	73.10	1,269,369
2025-06-16	74.10	75.70	73.55	73.80	1,997,985
2025-06-13	75.35	76.10	73.00	74.20	2,401,717
2025-06-12	77.60	79.35	76.10	76.50	1,031,212
2025-06-11	83.00	83.00	78.75	79.25	1,887,515
2025-06-10	77.00	83.20	75.10	81.05	2,077,060
2025-06-09	81.10	83.10	77.45	77.45	3,148,320
2025-06-06	73.10	82.45	73.10	81.95	5,840,747
2025-06-05	59.00	76.00	59.00	75.40	8,370,214
2025-06-04	56.70	60.00	56.70	59.95	1,098,886
2025-06-03	58.00	60.00	58.00	59.55	1,398,235
2025-06-02	60.00	60.00	57.30	58.90	888,287
2025-05-30	58.70	59.95	57.10	59.60	3,319,795
2025-05-29	55.70	58.35	55.30	57.75	1,289,345
2025-05-28	53.45	56.00	53.45	54.95	696,447
2025-05-27	54.00	56.05	54.00	56.05	1,037,600
2025-05-26	54.70	54.70	54.70	54.70	0
2025-05-23	55.50	56.00	53.80	54.70	819,284
2025-05-22	59.00	59.00	55.25	55.50	831,523
2025-05-21	60.90	60.90	56.25	56.25	454,636
2025-05-20	58.00	58.75	57.55	58.10	888,531
2025-05-19	59.30	59.30	55.80	57.15	2,486,261
2025-05-16	57.30	61.20	57.30	61.05	818,289
2025-05-15	59.10	60.75	58.80	60.75	711,485
2025-05-14	60.00	60.00	57.50	59.45	888,132
2025-05-13	54.90	59.85	54.90	59.75	1,259,898
2025-05-12	52.90	58.15	52.90	57.65	1,349,375
2025-05-09	57.90	57.90	55.25	55.75	892,206
2025-05-08	52.50	56.35	52.50	55.35	775,814
2025-05-07	53.65	55.45	53.65	54.80	908,287
2025-05-06	54.05	56.70	54.05	56.05	1,528,166
2025-05-05	54.00	54.00	54.00	54.00	0
2025-05-02	57.15	57.15	53.95	54.00	881,366
2025-05-01	52.35	55.40	52.35	54.95	565,845
2025-04-30	56.50	57.15	53.70	55.00	1,430,487
2025-04-29	54.60	56.55	51.30	56.35	1,613,024
2025-04-28	53.10	55.15	53.10	54.45	1,081,752
2025-04-25	52.60	53.95	52.40	52.60	793,612
2025-04-24	51.80	52.90	51.80	52.40	707,990
2025-04-23	53.05	54.10	52.25	52.25	1,166,573
2025-04-22	52.20	53.25	51.10	52.50	1,183,071
2025-04-21	52.80	52.80	52.80	52.80	0
2025-04-18	52.80	52.80	52.80	52.80	0
2025-04-17	50.65	53.50	50.60	52.80	591,600
2025-04-16	51.10	51.10	50.15	51.00	733,683
2025-04-15	52.70	52.75	50.40	51.50	1,090,679
2025-04-14	50.00	53.05	50.00	52.45	1,430,427
2025-04-11	52.20	54.35	49.68	50.00	1,969,727
2025-04-10	50.50	55.00	50.50	51.40	1,248,169
2025-04-09	49.78	49.78	47.20	48.98	1,494,047
2025-04-08	47.88	49.48	46.38	49.02	1,960,462
2025-04-07	46.70	50.40	43.94	47.52	2,580,843
2025-04-04	48.00	50.20	47.16	49.12	2,149,488
2025-04-03	51.00	51.50	47.60	49.56	3,940,853
2025-04-02	53.00	53.15	50.00	53.00	3,351,121
2025-04-01	51.85	52.15	51.00	51.00	4,441,247
2025-03-31	53.20	53.20	50.15	50.95	1,394,651
2025-03-28	52.50	53.95	51.55	52.10	1,319,504
2025-03-27	55.00	55.00	52.70	52.90	2,213,634
2025-03-26	53.00	54.20	53.00	54.15	733,737
2025-03-25	55.00	55.00	52.65	53.75	661,625
2025-03-24	55.80	55.80	52.25	52.95	836,947
2025-03-21	52.70	54.00	52.00	53.15	3,052,292
2025-03-20	56.60	56.60	53.30	53.45	1,684,114
2025-03-19	53.60	54.70	53.60	54.15	1,382,230
2025-03-18	54.90	56.05	54.55	55.00	1,384,517
2025-03-17	56.45	56.45	53.70	54.70	795,104
2025-03-14	53.20	56.00	53.20	53.80	1,204,998
2025-03-13	53.00	55.45	52.95	52.95	1,214,249
2025-03-12	56.85	56.85	53.35	54.85	1,714,085
2025-03-11	58.00	58.00	54.15	54.15	1,859,255
2025-03-10	58.10	58.20	55.80	56.55	1,492,955
2025-03-07	58.20	60.50	57.95	58.10	2,213,213
2025-03-06	63.00	64.55	60.40	61.05	837,115
2025-03-05	64.00	67.20	63.15	63.15	561,160
2025-03-04	64.90	65.10	62.40	63.20	1,035,354
2025-03-03	64.65	66.85	64.65	65.60	1,158,430
2025-02-28	67.70	68.60	64.65	65.65	1,824,362
2025-02-27	67.20	70.00	67.15	68.50	1,237,260
2025-02-26	69.00	69.00	65.85	67.20	1,196,643
2025-02-25	63.50	66.85	63.50	65.75	1,079,106
2025-02-24	68.70	68.70	65.35	66.35	822,610
2025-02-21	65.70	67.25	65.40	65.80	434,463
2025-02-20	65.70	68.05	65.70	66.25	654,186
2025-02-19	73.85	73.85	66.80	66.80	1,007,068
2025-02-18	71.00	72.15	70.10	70.10	625,773
2025-02-17	72.25	72.25	71.05	71.45	619,531
2025-02-14	72.55	73.25	71.60	71.60	1,440,105
2025-02-13	71.00	72.75	71.00	72.00	815,699
2025-02-12	71.30	72.90	70.85	72.15	929,960
2025-02-11	71.30	72.55	71.30	71.30	596,004
2025-02-10	73.25	73.35	71.30	71.30	1,456,131
2025-02-07	74.10	75.15	72.75	72.75	1,052,109
2025-02-06	70.70	75.90	70.70	74.85	1,660,953
2025-02-05	71.85	73.65	71.50	73.65	2,675,220
2025-02-04	70.05	72.40	70.00	71.65	1,043,607
2025-02-03	70.75	71.40	69.70	70.90	1,477,492
2025-01-31	72.60	73.60	71.90	72.45	2,281,897
2025-01-30	66.65	72.70	66.65	72.70	1,386,711
2025-01-29	71.70	71.70	69.75	70.05	824,255
2025-01-28	69.60	73.50	69.60	71.20	1,096,417
2025-01-27	72.00	72.35	69.95	71.30	1,288,716
2025-01-24	70.20	74.25	70.20	72.45	1,413,772
2025-01-23	68.90	72.15	68.90	70.90	1,247,743
2025-01-22	67.75	72.85	67.75	72.45	929,353
2025-01-21	67.75	71.00	67.75	70.50	644,107
2025-01-20	73.40	73.40	67.60	68.50	1,033,475
2025-01-17	66.85	70.20	66.85	70.15	908,733
2025-01-16	68.45	69.15	67.20	68.40	1,472,188
2025-01-15	68.45	68.45	66.30	67.65	980,791
2025-01-14	65.00	67.60	65.00	65.60	1,107,666
2025-01-13	65.55	68.25	65.55	66.10	1,096,832
2025-01-10	69.00	70.30	68.10	68.10	689,994
2025-01-09	69.00	70.85	68.75	70.25	1,037,727
2025-01-08	71.00	72.65	69.75	70.30	824,683
2025-01-07	77.00	77.00	72.50	73.30	1,271,845
2025-01-06	71.45	76.10	71.45	74.40	740,221
2025-01-03	73.10	74.95	71.70	73.95	1,003,337
2025-01-02	72.25	73.55	71.55	73.55	581,060
2025-01-01	72.20	72.20	72.20	72.20	0
2024-12-31	68.85	72.75	68.85	72.20	349,858
2024-12-30	73.40	73.55	71.05	71.35	1,121,059
2024-12-27	76.15	76.15	73.35	73.35	412,800
2024-12-26	74.15	74.15	74.15	74.15	0
2024-12-25	74.15	74.15	74.15	74.15	0
2024-12-24	77.00	77.00	73.75	74.15	276,666
2024-12-23	70.80	74.35	70.80	73.30	456,560
2024-12-20	71.00	74.80	71.00	73.55	3,678,082
2024-12-19	76.50	76.50	71.15	73.20	17,342,631
2024-12-18	77.35	77.35	75.15	76.40	999,258
2024-12-17	77.35	77.35	74.80	75.65	2,049,525
2024-12-16	73.80	77.50	73.80	76.70	1,062,332
2024-12-13	78.90	78.90	76.50	76.55	1,601,532
2024-12-12	77.80	78.70	76.20	77.05	1,983,365
2024-12-11	75.10	77.75	74.75	77.35	3,559,419
2024-12-10	73.10	76.05	72.35	75.50	2,224,830
2024-12-09	71.00	74.00	71.00	73.40	3,712,000
2024-12-06	73.00	73.00	71.10	71.50	1,249,743
2024-12-05	70.00	71.90	69.90	71.35	2,069,858
2024-12-04	68.15	69.85	67.45	69.85	1,344,730
2024-12-03	67.55	68.50	65.25	68.50	1,757,181
2024-12-02	68.95	69.75	66.20	67.05	2,443,806
2024-11-29	64.75	69.65	64.55	69.00	4,016,272
2024-11-28	64.20	70.00	63.00	65.65	7,648,368
2024-11-27	58.75	58.75	56.50	57.80	2,262,772
2024-11-26	59.40	59.40	57.70	58.35	1,672,846
2024-11-25	53.70	60.60	53.70	59.95	3,181,964
2024-11-22	52.55	56.60	52.55	56.40	1,402,377
2024-11-21	58.95	58.95	53.25	54.10	1,387,666
2024-11-20	55.00	57.70	55.00	55.85	1,007,677
2024-11-19	59.05	59.05	56.60	57.70	1,567,809
2024-11-18	55.20	58.55	55.20	58.55	1,004,020
2024-11-15	57.00	58.75	56.50	58.10	2,170,621
2024-11-14	57.00	57.70	54.65	57.70	3,445,269
2024-11-13	54.60	55.20	53.55	54.35	2,150,027
2024-11-12	54.50	56.00	54.05	54.25	1,844,999
2024-11-11	58.75	58.75	56.40	56.65	1,262,623
2024-11-08	57.50	57.50	55.55	56.10	979,891
2024-11-07	57.65	57.65	55.25	56.65	1,538,066
2024-11-06	58.75	58.75	54.70	55.05	2,015,607
2024-11-05	57.40	57.40	55.40	56.30	1,622,435
2024-11-04	57.00	57.20	56.00	56.80	801,499
2024-11-01	54.20	56.45	54.20	55.85	1,216,648
2024-10-31	53.80	55.10	53.00	54.70	1,396,113
2024-10-30	56.60	56.60	53.60	55.20	3,185,549
2024-10-29	55.65	57.15	55.65	56.55	1,212,658
2024-10-28	57.50	58.35	56.00	56.10	1,869,894
2024-10-25	53.05	56.95	53.05	56.95	3,244,708
2024-10-24	53.50	55.35	53.50	54.50	2,942,977
2024-10-23	55.05	55.35	54.55	54.85	1,095,227
2024-10-22	54.15	55.70	54.15	55.00	1,666,766
2024-10-21	55.30	55.60	54.15	54.30	1,262,771
2024-10-18	54.60	55.35	54.60	55.25	1,662,589
2024-10-17	55.00	55.35	54.35	54.60	2,456,505
2024-10-16	57.00	57.00	55.00	55.25	1,739,075
2024-10-15	54.00	56.00	54.00	55.10	2,197,081
2024-10-14	56.00	56.00	54.15	55.50	1,954,171
2024-10-11	53.00	55.60	53.00	55.10	1,728,069
2024-10-10	57.00	57.00	54.80	55.25	1,778,520
2024-10-09	55.00	57.05	55.00	55.50	1,461,559
2024-10-08	56.85	56.85	54.70	55.55	1,414,876
2024-10-07	56.70	56.90	55.90	56.85	2,015,043
2024-10-04	56.10	57.45	56.10	56.55	2,084,144
2024-10-03	53.00	56.55	53.00	56.10	1,323,546
2024-10-02	53.80	57.85	53.80	54.60	1,777,395
2024-10-01	58.00	58.00	55.00	55.60	2,085,201
2024-09-30	56.55	57.70	56.00	56.30	3,261,462
2024-09-27	56.80	56.80	55.35	56.60	3,146,096
2024-09-26	55.10	56.65	54.65	55.05	3,551,054
2024-09-25	53.95	55.75	53.40	54.90	3,869,217
2024-09-24	51.00	54.60	50.70	53.60	5,570,767
2024-09-23	52.00	53.50	49.42	50.55	10,335,457
2024-09-20	57.85	58.00	51.20	51.65	22,459,722
2024-09-19	63.35	64.85	63.35	64.10	953,730
2024-09-18	64.10	64.15	62.50	63.35	1,124,553
2024-09-17	66.40	66.40	63.00	64.10	1,483,738
2024-09-16	64.00	65.15	63.10	63.90	1,109,055
2024-09-13	63.00	65.15	63.00	64.00	1,707,311
2024-09-12	65.50	65.70	63.30	63.30	840,013
2024-09-11	67.45	67.45	63.30	63.30	738,541
2024-09-10	68.50	68.50	65.75	65.75	516,803
2024-09-09	67.00	68.60	67.00	67.30	461,189
2024-09-06	68.00	68.00	66.30	67.50	959,341
2024-09-05	71.00	71.00	66.95	67.25	1,253,248
2024-09-04	69.05	69.20	67.55	67.60	875,527
2024-09-03	69.05	71.25	69.05	69.30	663,328
2024-09-02	71.40	71.85	70.05	70.05	786,413
2024-08-30	73.70	73.70	71.70	71.95	1,185,317
2024-08-29	73.65	73.65	71.45	71.45	653,066
2024-08-28	71.00	74.25	71.00	73.20	861,157
2024-08-27	71.20	75.10	71.20	74.00	1,008,121
2024-08-26	74.00	74.00	74.00	74.00	0
2024-08-23	74.00	74.95	73.65	74.00	697,918
2024-08-22	74.00	75.00	72.65	74.90	921,421
2024-08-21	71.15	73.95	71.15	73.95	1,099,920
2024-08-20	71.85	73.45	71.40	71.40	623,874
2024-08-19	72.00	73.60	71.40	72.20	838,295
2024-08-16	67.50	71.45	67.50	70.50	471,219
2024-08-15	68.00	71.20	68.00	70.55	808,315
2024-08-14	69.00	70.90	69.00	69.95	659,955
2024-08-13	67.85	69.60	67.85	69.00	393,978
2024-08-12	69.85	70.80	67.85	67.85	568,156
2024-08-09	69.00	70.50	69.00	69.95	818,321
2024-08-08	66.00	67.85	65.00	67.65	1,367,136
2024-08-07	65.00	68.80	65.00	68.80	610,755
2024-08-06	66.80	68.05	65.60	67.35	2,098,876
2024-08-05	67.00	67.30	63.35	66.95	1,873,748
2024-08-02	69.65	69.65	67.10	68.35	1,564,058
2024-08-01	73.50	73.50	69.45	69.65	1,464,750
2024-07-31	75.00	75.00	71.00	71.00	1,058,809
2024-07-30	72.00	72.50	71.30	71.85	3,331,194
2024-07-29	73.20	73.20	70.30	71.20	938,670
2024-07-26	70.00	71.95	69.05	71.65	3,098,360
2024-07-25	69.00	69.80	67.40	68.75	1,194,717
2024-07-24	70.00	71.00	69.30	69.30	2,589,427
2024-07-23	72.00	72.00	70.50	71.05	556,506
2024-07-22	70.00	73.00	70.00	71.60	1,031,967
2024-07-19	72.10	73.30	71.90	72.30	769,749
2024-07-18	70.00	74.25	70.00	74.25	3,728,069
2024-07-17	72.60	72.60	70.90	71.40	774,632
2024-07-16	74.10	75.95	72.10	72.70	2,240,542
2024-07-15	76.50	76.55	73.40	74.40	771,010
2024-07-12	77.80	78.10	75.10	76.50	1,685,258
2024-07-11	76.70	77.00	74.00	74.85	1,588,488
2024-07-10	72.80	73.65	72.15	73.65	1,017,035
2024-07-09	73.15	74.75	72.80	72.85	693,691
2024-07-08	76.00	76.45	73.95	75.25	1,341,025
2024-07-05	72.00	77.40	72.00	74.60	1,788,058
2024-07-04	73.80	74.60	73.30	73.75	552,160
2024-07-03	75.80	75.80	71.65	73.80	750,726
2024-07-02	77.00	77.00	72.25	72.25	932,428
2024-07-01	74.65	76.10	74.10	74.10	539,545
2024-06-28	78.75	78.75	74.30	74.70	876,614
2024-06-27	76.40	78.15	76.40	76.95	910,438
2024-06-26	81.35	81.35	77.20	77.50	856,059
2024-06-25	82.00	82.00	78.15	78.15	1,073,266
2024-06-24	80.80	80.80	78.15	80.25	1,248,150
2024-06-21	82.45	83.70	78.35	78.35	4,487,626
2024-06-20	79.45	83.00	79.45	82.60	1,071,267
2024-06-19	79.00	81.35	76.85	81.05	727,158
2024-06-18	85.10	85.10	80.75	80.75	711,395
2024-06-17	83.55	83.55	79.60	81.10	538,535
2024-06-14	82.30	82.85	80.30	80.30	868,673
2024-06-13	88.00	88.00	82.60	84.10	902,557
2024-06-12	87.60	87.60	82.75	85.05	1,149,320
2024-06-11	84.95	85.60	83.40	83.40	717,857
2024-06-10	85.30	86.10	83.45	85.55	841,557
2024-06-07	86.55	86.75	84.25	85.35	1,282,439
2024-06-06	83.90	85.80	83.90	85.80	2,150,728
2024-06-05	84.65	85.50	82.95	83.95	1,560,092
2024-06-04	87.30	87.30	84.00	84.00	1,461,526
2024-06-03	86.80	90.80	86.05	87.35	2,096,833
2024-05-31	82.30	87.40	82.30	87.40	3,445,256
2024-05-30	85.00	93.25	83.65	84.00	6,705,006
2024-05-29	83.15	86.85	83.15	83.90	4,267,631
2024-05-28	84.90	86.95	84.55	85.15	3,220,810
2024-05-27	86.15	86.15	86.15	86.15	0
2024-05-24	83.20	86.90	83.20	86.15	1,040,928
2024-05-23	83.70	87.05	83.70	85.40	1,056,534
2024-05-22	84.75	87.30	84.15	85.85	1,947,525
2024-05-21	86.55	86.70	84.40	86.70	1,135,375
2024-05-20	85.00	88.40	84.35	85.40	1,414,446
2024-05-17	83.50	85.00	82.40	85.00	2,402,231
2024-05-16	81.00	82.85	79.80	82.85	1,480,963
2024-05-15	77.10	80.75	77.10	80.55	714,032
2024-05-14	74.95	79.60	74.95	79.60	498,159
2024-05-13	76.80	80.70	76.80	77.85	784,777
2024-05-10	78.20	80.60	77.30	79.25	983,695
2024-05-09	78.90	78.90	77.40	78.40	2,693,789
2024-05-08	77.75	78.85	76.05	78.80	833,332
2024-05-07	80.95	81.70	76.35	77.80	1,804,785
2024-05-06	80.90	80.90	80.90	80.90	0
2024-05-03	75.25	82.00	75.25	80.90	1,359,300
2024-05-02	77.00	79.35	76.00	78.70	11,005,183
2024-05-01	73.50	77.90	73.50	76.85	1,009,836
2024-04-30	74.95	77.65	74.80	76.00	1,371,837
2024-04-29	70.45	76.65	70.00	76.30	14,894,837
2024-04-26	70.05	74.40	70.05	72.70	1,116,215
2024-04-25	71.15	74.00	70.90	71.35	1,712,046
2024-04-24	74.25	75.40	71.80	73.00	1,472,388
2024-04-23	73.00	74.80	69.85	74.05	2,063,795
2024-04-22	72.75	73.15	69.20	72.10	4,732,212
2024-04-19	69.10	70.25	65.90	67.30	2,654,376
2024-04-18	69.00	70.75	67.00	69.85	6,263,837
2024-04-17	68.00	68.30	64.20	67.00	6,879,685
2024-04-16	77.15	77.15	62.00	67.00	15,244,532
2024-04-15	98.50	98.50	93.85	94.95	1,004,707
2024-04-12	98.80	98.80	94.00	94.00	1,239,267
2024-04-11	93.00	97.30	93.00	95.95	666,193
2024-04-10	93.10	98.10	93.10	95.10	962,793
2024-04-09	95.90	99.40	93.05	95.35	1,091,222
2024-04-08	95.00	98.50	92.05	96.00	1,403,803
2024-04-05	95.65	96.00	92.95	93.00	826,217
2024-04-04	95.00	97.00	93.10	97.00	8,728,054
2024-04-03	94.80	94.80	89.60	92.80	958,817
2024-04-02	86.05	94.30	86.05	90.05	1,653,733
2024-04-01	87.75	87.75	87.75	87.75	0
2024-03-29	87.75	87.75	87.75	87.75	0
2024-03-28	90.45	90.45	87.45	87.75	932,231
2024-03-27	84.75	89.35	84.00	88.80	821,363
2024-03-26	87.15	87.15	82.30	85.45	1,173,892
2024-03-25	85.10	89.15	85.10	88.00	763,750
2024-03-22	90.00	90.00	86.55	86.80	483,821
2024-03-21	87.60	89.50	85.30	87.05	627,346
2024-03-20	86.00	89.65	86.00	86.55	870,482
2024-03-19	90.00	91.60	88.90	89.85	943,829
2024-03-18	90.95	91.35	89.00	90.00	396,584
2024-03-15	92.50	92.50	88.55	89.50	2,957,663
2024-03-14	90.00	93.00	90.00	90.60	765,638
2024-03-13	90.00	91.70	90.00	90.20	911,230
2024-03-12	92.00	92.65	90.15	91.50	630,694
2024-03-11	90.00	93.25	90.00	91.85	697,025
2024-03-08	89.00	92.55	88.05	90.40	856,681
2024-03-07	89.50	92.00	87.40	90.90	746,595
2024-03-06	90.65	93.40	90.30	90.30	1,007,335
2024-03-05	92.10	93.60	90.05	90.95	1,109,253
2024-03-04	95.90	99.65	92.65	95.00	1,124,106
2024-03-01	99.00	99.00	93.45	96.75	995,093
2024-02-29	98.90	98.90	92.30	95.10	1,693,860
2024-02-28	98.05	98.05	94.80	96.00	1,404,860
2024-02-27	94.20	97.50	90.90	95.95	3,174,357
2024-02-26	96.55	99.15	96.50	97.80	1,662,897
2024-02-23	97.00	98.70	94.65	97.60	6,968,185
2024-02-22	96.50	98.00	94.20	97.70	1,670,686
2024-02-21	96.65	97.00	94.70	95.45	1,019,080
2024-02-20	94.40	96.75	93.10	96.65	1,140,397
2024-02-19	93.30	95.60	92.05	95.10	566,091
2024-02-16	96.00	96.25	93.45	95.05	1,143,197
2024-02-15	87.00	93.65	87.00	93.55	1,136,308
2024-02-14	88.60	92.30	87.95	89.90	1,156,172
2024-02-13	88.25	88.50	86.30	87.60	1,038,838
2024-02-12	86.95	88.50	86.25	87.85	862,333
2024-02-09	87.25	87.90	84.25	84.85	772,111
2024-02-08	87.25	87.25	84.45	86.95	636,204
2024-02-07	85.75	85.75	83.10	84.25	961,026
2024-02-06	87.25	87.25	82.15	85.65	692,700
2024-02-05	84.00	84.85	83.30	83.40	889,564
2024-02-02	85.85	87.25	83.85	83.90	886,032
2024-02-01	87.45	88.75	83.95	85.25	1,777,607
2024-01-31	87.90	90.05	87.00	89.10	2,125,879
2024-01-30	87.80	87.80	85.45	87.65	818,133
2024-01-29	87.10	87.10	83.75	86.50	1,244,642
2024-01-26	84.35	88.00	81.00	88.00	2,140,388
2024-01-25	75.85	84.40	75.00	84.40	4,151,680
2024-01-24	77.05	77.35	75.35	75.35	1,362,234
2024-01-23	77.00	77.60	76.15	76.65	1,931,001
2024-01-22	74.50	77.25	74.20	76.90	2,015,114
2024-01-19	74.90	75.45	72.25	73.75	1,958,502
2024-01-18	78.25	78.25	73.90	74.30	1,912,021
2024-01-17	77.00	78.15	76.05	77.50	1,925,193
2024-01-16	78.00	79.80	78.00	79.10	1,149,248
2024-01-15	79.55	80.45	78.30	80.00	1,638,391
2024-01-12	78.50	80.90	77.60	79.50	1,715,961
2024-01-11	83.15	83.15	78.45	78.80	1,885,688
2024-01-10	80.05	81.85	79.10	80.85	3,350,758
2024-01-09	88.80	88.80	81.50	81.50	2,481,071
2024-01-08	83.90	85.25	80.80	84.70	5,206,459
2024-01-05	86.25	86.25	83.80	84.35	2,784,476
2024-01-04	91.35	91.35	84.85	85.80	2,090,544
2024-01-03	88.40	88.70	85.30	87.15	2,324,193
2024-01-02	90.35	92.60	88.00	88.35	1,225,912
2024-01-01	88.60	88.60	88.60	88.60	0
2023-12-29	90.50	90.50	88.50	88.60	708,459
2023-12-28	90.00	90.75	89.30	89.90	1,089,495
2023-12-27	90.70	91.00	88.85	89.70	7,173,884
2023-12-26	89.80	89.80	89.80	89.80	0
2023-12-25	89.80	89.80	89.80	89.80	0
2023-12-22	89.30	90.60	88.50	89.80	1,645,126
2023-12-21	90.00	90.70	88.50	89.95	1,511,702
2023-12-20	91.10	91.90	89.55	90.00	1,823,797
2023-12-19	89.00	91.70	89.00	90.00	4,006,902
2023-12-18	90.65	91.65	88.45	89.45	3,243,182
2023-12-15	90.00	95.25	90.00	91.50	13,204,525
2023-12-14	90.45	93.65	90.45	92.50	3,695,400
2023-12-13	90.35	94.60	88.50	88.50	2,169,291
2023-12-12	91.50	93.50	89.95	89.95	2,534,364
2023-12-11	92.25	93.50	90.50	92.00	3,538,618
2023-12-08	90.50	94.10	90.45	92.40	6,120,381
2023-12-07	95.50	95.70	90.70	90.70	3,145,839
2023-12-06	100.30	100.30	94.00	94.00	3,097,182
2023-12-05	97.00	97.00	94.20	95.65	2,223,706
2023-12-04	95.60	97.75	93.25	93.95	2,817,764
2023-12-01	90.85	98.70	90.55	95.50	6,833,140
2023-11-30	94.75	95.00	79.10	90.20	19,949,256
2023-11-29	110.00	115.10	110.00	114.80	1,668,147
2023-11-28	110.20	111.80	109.60	111.70	1,040,711
2023-11-27	109.00	111.60	107.80	111.00	1,547,312
2023-11-24	109.70	109.70	105.70	108.50	3,327,813
2023-11-23	113.20	113.40	109.40	110.50	3,830,890
2023-11-22	112.00	113.50	111.50	112.60	1,805,500
2023-11-21	120.00	120.00	112.10	113.30	1,146,794
2023-11-20	114.90	119.20	114.30	115.80	1,136,822
2023-11-17	112.60	116.50	112.60	113.70	4,065,492
2023-11-16	115.20	115.70	112.40	112.40	2,216,857
2023-11-15	115.00	120.80	115.00	115.20	2,961,815
2023-11-14	107.00	118.20	107.00	116.00	5,935,862
2023-11-13	114.50	117.70	105.80	108.30	6,242,029
2023-11-10	124.40	124.40	117.80	118.80	1,837,730
2023-11-09	119.50	126.30	119.40	123.80	2,478,446
2023-11-08	121.50	125.20	120.40	122.70	6,678,383
2023-11-07	120.90	123.70	120.90	121.20	4,814,080
2023-11-06	120.70	128.00	120.70	122.10	1,740,871
2023-11-03	126.00	127.00	121.90	123.20	4,694,797
2023-11-02	116.00	124.80	116.00	120.90	5,946,000
2023-11-01	121.00	121.00	116.20	117.60	2,363,264
2023-10-31	121.20	121.40	116.40	116.40	1,578,252
2023-10-30	118.40	120.00	117.10	115.00	631,220
2023-10-27	115.00	116.30	113.70	115.00	1,109,643
2023-10-26	115.70	117.20	114.70	114.70	6,924,792
2023-10-25	118.30	120.10	114.60	116.00	2,277,470
2023-10-24	119.60	120.90	118.10	119.50	6,079,616
2023-10-23	117.00	118.80	116.30	118.00	2,434,937
2023-10-20	115.00	119.00	115.00	117.40	1,557,492
2023-10-19	116.00	120.90	115.60	119.00	2,494,590
2023-10-18	117.60	119.70	115.30	115.90	3,808,280
2023-10-17	120.80	122.70	118.90	118.90	2,665,796
2023-10-16	122.00	124.60	121.90	122.00	3,158,487
2023-10-13	125.50	126.30	122.80	123.00	3,134,809
2023-10-12	128.90	130.80	125.10	125.10	5,074,667
2023-10-11	133.80	135.50	129.00	129.40	2,068,428
2023-10-10	137.80	140.00	136.00	136.00	1,414,917
2023-10-09	137.90	138.40	134.40	135.30	875,969
2023-10-06	134.00	139.80	134.00	138.30	1,459,616
2023-10-05	140.40	140.40	134.50	136.00	1,349,862
2023-10-04	130.70	137.40	130.70	134.40	2,347,858
2023-10-03	138.60	139.50	135.50	135.50	1,795,465
2023-10-02	141.50	141.90	137.00	138.10	1,351,829
2023-09-29	141.30	148.30	141.30	141.30	3,218,101
2023-09-28	133.90	141.40	133.90	140.20	7,315,900
2023-09-27	138.00	141.80	137.60	139.00	3,518,171
2023-09-26	141.00	142.60	137.30	142.00	3,703,731
2023-09-25	145.50	145.50	139.60	140.20	1,039,517
2023-09-22	144.40	146.90	142.90	145.70	1,233,329
2023-09-21	146.50	147.00	144.20	144.20	1,433,778
2023-09-20	144.30	150.80	144.00	146.90	1,283,032
2023-09-19	143.60	148.80	143.10	145.70	1,937,006
2023-09-18	149.40	151.40	144.80	144.80	1,052,455
2023-09-15	153.50	155.50	151.60	151.60	3,360,502
2023-09-14	154.10	154.40	149.70	154.00	1,691,037
2023-09-13	152.20	155.30	150.00	153.60	1,396,874
2023-09-12	154.60	154.60	150.70	150.70	1,085,902
2023-09-11	154.00	154.50	151.40	153.00	1,063,519
2023-09-08	151.90	155.70	150.70	153.50	1,083,981
2023-09-07	160.00	160.00	154.70	154.70	2,526,029
2023-09-06	157.10	158.00	154.60	154.60	640,609
2023-09-05	154.60	159.50	152.80	158.00	1,658,926
2023-09-04	155.50	159.00	155.50	156.20	619,560
2023-09-01	157.00	160.20	156.20	156.50	4,747,583
2023-08-31	162.00	162.00	155.90	157.20	3,965,103
2023-08-30	161.00	161.20	155.10	156.10	2,151,251
2023-08-29	154.60	160.50	154.60	159.80	6,533,540
2023-08-28	153.50	153.50	153.50	153.50	0
2023-08-25	151.10	155.50	151.10	153.50	1,541,440
2023-08-24	154.50	156.90	153.60	154.20	1,426,351
2023-08-23	150.10	158.10	150.10	153.40	1,131,520
2023-08-22	153.20	158.40	153.20	156.70	1,293,587
2023-08-21	150.70	154.50	150.70	151.70	1,491,829
2023-08-18	160.00	160.00	150.80	153.10	2,569,642
2023-08-17	156.10	158.40	155.90	156.70	854,715
2023-08-16	154.40	159.10	154.40	157.50	1,035,103
2023-08-15	150.00	157.40	150.00	154.90	4,903,195
2023-08-14	152.20	155.90	152.10	154.40	1,756,469
2023-08-11	152.00	155.30	151.90	152.40	1,555,826
2023-08-10	151.00	153.00	149.80	152.40	725,806
2023-08-09	148.50	150.80	146.40	150.30	998,151
2023-08-08	146.30	149.10	144.20	146.20	1,027,979
2023-08-07	146.30	150.20	146.30	147.20	9,760,362
2023-08-04	146.00	150.60	144.60	148.30	3,106,562
2023-08-03	141.00	145.60	141.00	144.00	1,557,483
2023-08-02	145.00	145.40	141.20	142.30	2,573,829
2023-08-01	149.40	152.40	144.20	144.20	3,155,130
2023-07-31	148.30	155.60	148.30	152.60	1,946,767
2023-07-28	148.90	150.40	146.10	146.10	1,069,868
2023-07-27	147.10	151.50	147.10	148.90	4,279,175
2023-07-26	142.70	148.20	142.70	147.00	1,306,662
2023-07-25	146.50	147.50	143.10	145.70	2,778,556
2023-07-24	141.30	144.60	141.30	144.60	1,759,211
2023-07-21	138.70	142.70	138.70	142.10	635,067
2023-07-20	135.20	142.60	135.20	142.00	1,775,417
2023-07-19	137.80	142.20	137.80	142.20	2,648,587
2023-07-18	132.00	136.30	132.00	134.50	1,452,622
2023-07-17	132.70	134.70	129.40	132.00	2,880,567
2023-07-14	126.70	135.60	126.20	132.50	4,668,919
2023-07-13	129.00	132.00	125.50	126.00	3,722,371
2023-07-12	120.90	126.90	120.80	126.50	999,606
2023-07-11	123.00	126.70	123.00	124.40	6,986,238
2023-07-10	114.70	121.80	114.00	121.80	1,493,248
2023-07-07	115.00	116.60	113.00	115.10	944,572
2023-07-06	118.60	118.70	115.70	116.20	1,109,917
2023-07-05	118.00	122.00	117.60	118.70	3,278,046
2023-07-04	120.40	122.20	119.70	120.00	1,525,287
2023-07-03	123.60	124.80	120.50	120.50	1,853,367
2023-06-30	121.40	124.30	119.20	122.30	3,757,597
2023-06-29	126.90	126.90	118.60	119.30	746,787
2023-06-28	121.90	123.40	121.10	122.60	723,150
2023-06-27	121.80	121.80	120.10	120.30	1,810,131
2023-06-26	121.90	121.90	117.30	120.00	1,761,361
2023-06-23	125.20	125.30	120.70	120.70	1,156,849
2023-06-22	125.00	126.70	121.60	125.50	1,231,467
2023-06-21	126.00	127.40	125.20	126.30	1,156,872
2023-06-20	127.00	128.80	126.20	128.10	880,373
2023-06-19	131.10	132.20	127.90	128.30	769,684
2023-06-16	125.00	134.80	125.00	131.60	2,741,304
2023-06-15	127.90	129.50	126.10	129.50	1,584,915
2023-06-14	131.60	131.60	126.90	127.50	1,882,992
2023-06-13	134.00	134.00	127.90	128.30	2,294,711
2023-06-12	124.00	131.00	124.00	130.40	3,006,235
2023-06-09	127.80	128.30	125.50	127.50	3,124,036
2023-06-08	130.00	130.30	125.50	127.00	2,435,796
2023-06-07	133.00	135.80	132.00	134.10	4,264,440
2023-06-06	131.80	133.30	128.30	132.70	4,425,609
2023-06-05	140.90	140.90	134.10	134.10	1,865,018
2023-06-02	138.00	144.60	135.40	139.80	3,933,236
2023-06-01	137.00	147.20	134.00	138.00	10,164,578
2023-05-31	150.00	159.70	149.40	156.30	3,185,140
2023-05-30	154.20	156.30	148.50	153.10	1,957,023
2023-05-29	161.30	161.30	161.30	161.30	0
2023-05-26	166.80	166.80	157.60	161.30	1,332,783
2023-05-25	166.00	167.80	162.50	167.00	648,419
2023-05-24	165.00	165.00	160.00	162.40	2,517,926
2023-05-23	166.10	166.50	164.70	165.40	1,048,051
2023-05-22	170.50	171.40	166.30	166.30	939,342
2023-05-19	171.80	174.70	170.00	170.50	1,483,410
2023-05-18	169.80	171.70	168.20	171.20	864,094
2023-05-17	168.90	169.20	164.70	168.90	439,564
2023-05-16	169.60	170.00	168.00	169.30	582,884
2023-05-15	167.50	169.50	165.40	169.30	1,033,967
2023-05-12	167.20	167.30	164.10	165.30	676,612
2023-05-11	168.00	169.10	164.30	165.40	765,569
2023-05-10	167.40	168.10	163.50	166.50	793,972
2023-05-09	165.30	167.80	163.90	164.60	1,140,730
2023-05-08	165.00	165.00	165.00	165.00	0
2023-05-05	165.10	167.50	162.40	165.00	580,109
2023-05-04	158.00	164.40	157.30	163.30	969,820
2023-05-03	156.40	166.80	156.40	162.30	562,241
2023-05-02	165.40	168.70	163.00	164.50	1,470,111
2023-05-01	166.10	166.10	166.10	166.10	0
2023-04-28	166.00	170.00	165.40	166.10	4,425,551
2023-04-27	163.70	169.30	162.50	163.00	2,370,162
2023-04-26	166.00	170.40	166.00	166.70	2,097,078
2023-04-25	167.00	171.20	167.00	171.20	1,846,194
2023-04-24	164.80	169.30	164.80	168.80	1,422,799
2023-04-21	162.00	167.20	160.10	166.30	927,217
2023-04-20	159.00	164.10	157.50	162.00	1,418,246
2023-04-19	159.20	165.70	156.90	162.60	1,699,440
2023-04-18	164.90	171.40	164.30	164.30	3,251,283
2023-04-17	156.20	165.70	154.80	165.50	4,688,015
2023-04-14	130.00	156.70	130.00	156.20	6,723,261
2023-04-13	140.00	145.60	140.00	141.30	2,895,395
2023-04-12	147.00	147.00	140.10	140.10	3,342,553
2023-04-11	140.00	143.50	140.00	143.00	1,288,089
2023-04-10	139.80	139.80	139.80	139.80	0
2023-04-07	139.80	139.80	139.80	139.80	0
2023-04-06	142.20	144.00	138.60	139.80	1,430,130
2023-04-05	141.60	142.60	140.80	142.10	1,528,735
2023-04-04	138.50	142.40	138.50	141.60	1,783,628
2023-04-03	143.20	145.20	138.50	139.40	2,477,861
2023-03-31	141.90	143.50	140.00	142.30	2,273,034
2023-03-30	133.50	141.90	133.40	141.90	2,204,268
2023-03-29	129.00	136.60	129.00	135.90	2,811,958
2023-03-28	130.70	131.60	127.10	130.70	2,479,467
2023-03-27	134.50	134.50	130.10	130.80	1,320,716
2023-03-24	135.20	135.80	131.30	133.30	2,716,002
2023-03-23	130.00	135.70	130.00	134.70	3,648,126
2023-03-22	135.00	135.50	132.20	132.20	1,800,647
2023-03-21	133.00	136.70	133.00	134.10	2,810,331
2023-03-20	132.00	135.10	128.80	130.90	2,638,300
2023-03-17	134.60	134.80	130.80	132.90	7,864,653
2023-03-16	132.70	135.00	129.50	134.00	3,029,822
2023-03-15	138.00	138.10	128.30	128.30	2,921,277
2023-03-14	137.60	140.30	133.70	138.90	2,555,504
2023-03-13	143.80	143.80	136.90	140.00	2,661,059
2023-03-10	144.00	146.10	142.70	143.80	1,604,620
2023-03-09	148.50	149.70	146.70	147.00	1,088,620
2023-03-08	148.50	152.30	148.50	150.00	2,351,894
2023-03-07	155.00	156.20	152.00	152.40	11,245,893
2023-03-06	156.50	159.00	154.70	154.70	1,227,194
2023-03-03	160.00	160.50	157.00	157.00	1,184,193
2023-03-02	154.00	159.50	154.00	158.40	990,579
2023-03-01	161.00	161.00	154.80	155.50	1,017,447
2023-02-28	159.40	161.60	158.40	159.90	1,871,413
2023-02-27	161.10	162.40	158.00	161.20	1,563,282
2023-02-24	155.00	159.40	155.00	157.50	1,272,334
2023-02-23	154.10	155.70	153.00	155.60	1,184,260
2023-02-22	154.70	155.40	150.70	154.10	1,587,095
2023-02-21	157.30	157.30	152.70	156.20	3,118,404
2023-02-20	151.20	156.60	151.20	155.30	982,309
2023-02-17	155.10	155.10	151.70	152.20	4,479,908
2023-02-16	159.10	160.50	153.90	155.90	4,063,050
2023-02-15	150.00	155.40	150.00	155.10	3,051,756
2023-02-14	154.90	155.30	150.70	153.20	1,493,630
2023-02-13	151.00	154.80	150.40	153.90	2,782,102
2023-02-10	159.50	159.50	151.30	153.50	2,000,357
2023-02-09	160.00	160.70	154.40	156.00	3,467,894
2023-02-08	159.80	164.50	158.80	158.80	1,811,063
2023-02-07	166.60	168.00	158.60	158.60	2,837,344
2023-02-06	164.90	167.30	163.00	165.70	4,440,316
2023-02-03	166.10	166.10	161.20	164.70	3,645,762
2023-02-02	158.60	169.70	158.60	167.10	7,455,915
2023-02-01	155.00	162.80	155.00	158.00	2,831,693
2023-01-31	154.90	158.30	152.40	155.20	3,487,802
2023-01-30	151.80	156.00	150.00	154.90	4,213,256
2023-01-27	140.90	150.00	138.80	150.00	5,352,983
2023-01-26	134.50	142.00	134.50	140.50	17,816,708
2023-01-25	136.70	139.10	134.20	134.20	4,544,463
2023-01-24	142.90	143.70	139.00	139.00	6,116,495
2023-01-23	142.50	145.60	137.10	139.70	4,676,436
2023-01-20	144.00	145.10	135.50	139.60	10,551,091
2023-01-19	155.40	172.60	143.20	144.90	21,016,001
2023-01-18	209.80	210.40	205.00	209.20	1,356,356
2023-01-17	216.00	216.00	206.60	206.60	1,848,315
2023-01-16	209.00	212.60	207.40	211.80	833,335
2023-01-13	202.40	214.80	202.40	210.00	1,095,238
2023-01-12	209.80	216.20	209.00	212.80	1,121,306
2023-01-11	203.00	211.40	203.00	208.20	2,483,670
2023-01-10	199.00	205.40	199.00	203.80	6,815,602
2023-01-09	203.60	206.80	203.00	205.80	1,047,742
2023-01-06	207.80	207.80	203.20	204.60	1,194,218
2023-01-05	210.00	210.00	201.00	207.20	1,296,585
2023-01-04	193.00	204.60	193.00	204.60	1,112,308
2023-01-03	192.30	196.60	192.30	196.00	17,671,937
2023-01-02	190.60	190.60	190.60	190.60	0
2022-12-30	197.00	197.00	190.40	190.60	390,654
2022-12-29	192.00	193.00	185.70	193.00	17,482,154
2022-12-28	183.00	189.80	183.00	188.20	1,401,463
2022-12-27	182.20	182.20	182.20	182.20	0
2022-12-26	182.20	182.20	182.20	182.20	0
2022-12-23	181.50	185.50	181.00	182.20	380,660
2022-12-22	174.00	185.60	174.00	180.70	831,451
2022-12-21	177.60	183.10	177.60	182.30	2,042,790
2022-12-20	175.00	177.00	173.00	174.70	12,294,022
2022-12-19	181.10	181.10	175.60	178.20	1,779,922
2022-12-16	180.40	181.50	174.10	180.00	3,165,927
2022-12-15	197.30	197.30	180.90	182.20	1,506,927
2022-12-14	188.00	189.20	183.70	188.00	1,394,035
2022-12-13	187.60	194.00	184.90	189.10	4,906,254
2022-12-12	189.40	192.60	187.10	187.90	1,455,279
2022-12-09	192.40	196.00	191.80	194.10	1,886,628
2022-12-08	193.10	194.40	188.20	192.70	2,141,227
2022-12-07	202.60	203.40	193.10	193.10	4,166,229
2022-12-06	197.10	206.20	197.10	204.20	1,466,064
2022-12-05	209.00	212.00	206.20	207.20	2,122,519
2022-12-02	208.00	212.60	205.80	208.40	9,331,809
2022-12-01	203.00	213.40	203.00	210.60	4,682,167
2022-11-30	191.00	203.60	190.00	203.20	11,897,238
2022-11-29	193.10	195.20	186.80	191.00	4,139,189
2022-11-28	208.00	210.40	191.20	193.10	6,744,506
2022-11-25	226.60	226.60	206.20	207.60	15,381,106
2022-11-24	245.00	245.80	203.20	221.40	11,376,984
2022-11-23	290.00	293.60	284.60	286.40	1,569,342
2022-11-22	286.20	293.40	283.40	292.40	1,982,722
2022-11-21	280.00	290.40	280.00	286.80	2,846,578
2022-11-18	284.20	288.40	280.80	286.60	6,290,800
2022-11-17	277.00	287.00	277.00	283.80	1,341,309
2022-11-16	274.60	290.40	274.60	277.40	10,197,821
2022-11-15	287.00	291.40	281.40	289.00	2,038,501
2022-11-14	285.00	288.20	276.20	288.20	2,741,348
2022-11-11	258.40	280.00	258.40	280.00	3,084,667
2022-11-10	258.60	275.00	251.80	271.40	1,085,219
2022-11-09	262.00	262.00	252.80	256.80	671,549
2022-11-08	244.80	256.60	243.20	256.00	1,201,544
2022-11-07	239.00	253.40	238.80	245.00	1,742,505
2022-11-04	228.00	241.60	228.00	238.20	1,056,699
2022-11-03	240.00	246.00	226.60	232.00	3,054,003
2022-11-02	254.00	254.00	248.40	251.80	508,918
2022-11-01	244.80	258.60	244.80	250.00	1,288,113
2022-10-31	250.00	251.60	242.00	248.80	1,504,332
2022-10-28	245.00	249.00	241.40	244.60	710,921
2022-10-27	243.80	249.00	239.00	246.80	745,523
2022-10-26	224.00	241.40	224.00	238.60	3,848,729
2022-10-25	210.00	240.20	210.00	231.20	797,908
2022-10-24	225.00	225.00	212.80	215.20	989,829
2022-10-21	232.80	232.80	217.40	223.40	1,239,188
2022-10-20	238.00	238.00	225.80	229.40	675,327
2022-10-19	230.40	231.80	224.00	230.80	1,083,223
2022-10-18	235.00	237.20	227.80	233.40	849,182
2022-10-17	221.20	234.20	218.80	232.60	606,707
2022-10-14	222.80	229.40	220.00	222.20	1,304,386
2022-10-13	212.20	226.20	208.00	220.60	4,816,654
2022-10-12	215.40	222.20	211.20	211.80	1,403,157
2022-10-11	215.60	222.20	213.20	219.40	707,501
2022-10-10	220.00	220.80	211.20	220.00	1,000,673
2022-10-07	241.20	241.20	219.60	221.40	816,229
2022-10-06	230.60	235.40	227.60	230.60	870,571
2022-10-05	232.20	237.40	225.40	229.80	824,895
2022-10-04	236.00	236.00	227.60	236.00	1,449,055
2022-10-03	216.00	228.00	215.40	227.20	1,093,637
2022-09-30	211.80	228.60	211.80	222.80	1,981,430
2022-09-29	242.00	242.00	218.00	225.00	2,357,827
2022-09-28	240.00	253.20	237.40	237.60	1,834,716
2022-09-27	245.00	253.40	245.00	247.00	2,659,528
2022-09-26	240.00	250.80	240.00	249.00	1,458,707
2022-09-23	253.00	258.60	245.60	249.80	4,890,793
2022-09-22	262.40	267.40	257.00	258.40	1,972,774
2022-09-21	268.00	273.20	260.00	271.80	1,783,893
2022-09-20	262.00	265.60	259.40	262.20	2,919,696
2022-09-19	260.00	260.00	260.00	260.00	0
2022-09-16	250.00	260.80	250.00	260.00	2,953,604
2022-09-15	260.00	266.00	257.60	258.80	1,715,159
2022-09-14	262.40	263.40	253.60	260.00	1,009,654
2022-09-13	256.00	262.60	253.00	256.80	1,385,012
2022-09-12	255.40	256.20	248.80	255.00	5,191,064
2022-09-09	245.40	252.20	245.20	249.00	859,506
2022-09-08	241.60	247.20	240.40	246.00	1,474,701
2022-09-07	235.00	243.80	235.00	241.80	1,138,763
2022-09-06	240.00	243.20	238.20	240.60	2,787,075
2022-09-05	232.00	237.60	231.20	235.00	1,208,889
2022-09-02	234.80	241.40	231.60	241.20	1,397,425
2022-09-01	237.00	242.00	232.60	234.60	583,804
2022-08-31	231.00	242.20	231.00	236.60	1,199,427
2022-08-30	236.00	250.00	236.00	242.40	1,353,135
2022-08-29	235.60	235.60	235.60	235.60	0
2022-08-26	235.80	241.00	234.80	235.60	1,932,073
2022-08-25	231.20	242.00	231.20	238.80	380,104
2022-08-24	230.00	241.00	230.00	239.80	1,680,536
2022-08-23	250.00	250.80	232.00	237.00	2,017,230
2022-08-22	262.20	262.20	246.80	248.40	2,392,029
2022-08-19	250.00	261.60	250.00	258.60	771,261
2022-08-18	256.80	261.40	251.80	259.40	628,850
2022-08-17	269.80	269.80	255.40	258.80	638,611
2022-08-16	265.20	265.80	260.20	263.20	1,648,507
2022-08-15	267.60	271.00	262.20	264.40	258,431
2022-08-12	263.00	269.60	260.60	269.00	716,049
2022-08-11	270.00	272.80	259.20	261.00	3,455,780
2022-08-10	251.40	266.20	246.80	265.00	1,115,999
2022-08-09	265.00	265.00	248.80	250.60	504,749
2022-08-08	263.80	263.80	252.60	259.60	592,215
2022-08-05	267.80	268.60	254.40	257.20	898,705
2022-08-04	271.60	271.60	257.40	268.80	4,852,538
2022-08-03	251.60	264.20	251.60	262.00	2,916,218
2022-08-02	251.40	254.00	243.20	254.00	2,968,950
2022-08-01	248.80	264.40	248.80	256.60	643,962
2022-07-29	261.40	268.00	259.20	259.60	866,700
2022-07-28	259.60	261.40	254.20	260.00	1,116,299
2022-07-27	246.60	259.80	246.60	253.00	2,829,660
2022-07-26	279.00	279.00	258.80	258.80	910,190
2022-07-25	275.00	280.00	269.60	273.20	1,413,523
2022-07-22	268.00	275.00	265.00	270.20	1,198,997
2022-07-21	260.00	274.20	255.20	268.20	1,021,028
2022-07-20	259.80	273.20	259.80	266.40	1,092,514
2022-07-19	252.20	269.60	252.20	268.80	882,537
2022-07-18	249.00	257.60	249.00	257.60	390,765
2022-07-15	245.80	249.20	237.60	248.00	686,151
2022-07-14	239.20	245.00	236.60	242.60	1,006,557
2022-07-13	255.60	255.60	238.00	240.40	1,195,922
2022-07-12	248.00	248.00	236.60	244.00	655,931
2022-07-11	243.00	245.20	236.80	242.80	897,038
2022-07-08	248.00	248.00	232.80	238.80	1,102,040
2022-07-07	242.00	243.40	234.20	240.80	674,687
2022-07-06	234.20	236.20	226.60	234.00	731,347
2022-07-05	230.40	230.40	220.00	229.20	1,607,702
2022-07-04	231.80	235.60	224.20	227.60	687,723
2022-07-01	229.20	242.00	229.20	234.40	951,579
2022-06-30	241.40	241.40	232.40	237.40	1,969,745
2022-06-29	250.00	250.00	241.60	243.60	926,934
2022-06-28	250.60	264.40	250.40	251.80	849,968
2022-06-27	248.80	270.00	248.80	262.80	673,385
2022-06-24	263.20	264.20	253.20	262.80	1,319,120
2022-06-23	246.00	257.40	246.00	253.40	670,591
2022-06-22	252.00	257.60	244.00	254.40	1,490,303
2022-06-21	253.40	256.40	244.20	247.20	696,149
2022-06-20	243.80	253.40	240.00	250.00	2,899,615
2022-06-17	244.40	248.00	237.40	242.80	5,166,439
2022-06-16	257.00	257.00	235.00	235.00	2,732,055
2022-06-15	248.80	253.00	243.40	251.00	1,359,128
2022-06-14	240.00	247.60	231.00	238.40	1,561,178
2022-06-13	261.20	261.20	241.00	242.00	1,556,812
2022-06-10	254.20	257.00	250.00	251.20	1,024,447
2022-06-09	267.00	271.40	257.20	257.20	1,111,493
2022-06-08	271.60	282.00	267.60	274.80	1,871,744
2022-06-07	270.80	272.80	258.00	269.00	1,550,084
2022-06-06	269.40	284.40	267.40	270.80	2,582,987
2022-06-03	258.80	258.80	258.80	258.80	0
2022-06-02	258.80	258.80	258.80	258.80	0
2022-06-01	240.60	280.60	240.00	258.80	13,447,797
2022-05-31	220.00	226.20	216.00	216.40	7,121,843
2022-05-30	210.00	223.20	210.00	222.80	812,432
2022-05-27	207.40	210.80	205.80	209.20	615,345
2022-05-26	195.80	207.40	194.70	206.20	856,835
2022-05-25	194.00	196.80	191.50	195.20	747,539
2022-05-24	205.00	205.00	192.80	196.50	799,635
2022-05-23	197.00	203.40	197.00	202.60	942,904
2022-05-20	194.00	202.80	194.00	199.40	709,227
2022-05-19	193.20	196.50	187.30	195.60	668,192
2022-05-18	204.00	208.00	195.00	195.00	1,589,322
2022-05-17	204.80	210.40	198.50	208.00	1,279,012
2022-05-16	196.30	201.40	195.10	198.90	1,166,111
2022-05-13	189.50	199.80	187.80	199.80	1,798,255
2022-05-12	177.00	186.10	174.70	182.90	1,406,256
2022-05-11	190.00	190.00	182.50	185.00	981,490
2022-05-10	190.00	192.80	185.00	185.00	1,402,579
2022-05-09	208.00	208.00	189.80	190.10	922,684
2022-05-06	208.40	209.60	200.60	203.00	1,230,358
2022-05-05	215.60	221.20	208.40	208.40	1,150,251
2022-05-04	216.80	217.20	209.80	212.80	734,889
2022-05-03	210.20	218.80	206.80	211.20	2,591,999
2022-05-02	213.00	213.00	213.00	213.00	0
2022-04-29	213.60	221.00	213.00	213.00	1,742,378
2022-04-28	204.00	215.80	204.00	210.40	1,612,285
2022-04-27	208.00	213.40	203.40	206.20	2,693,220
2022-04-26	223.00	228.40	211.00	211.00	6,763,689
2022-04-25	228.00	234.00	223.20	223.20	4,143,054
2022-04-22	236.00	241.20	236.00	236.80	656,556
2022-04-21	240.00	246.20	238.40	244.40	3,029,682
2022-04-20	247.60	247.60	232.80	239.20	988,306
2022-04-19	233.60	237.60	230.20	236.80	1,661,467
2022-04-18	234.40	234.40	234.40	234.40	0
2022-04-15	234.40	234.40	234.40	234.40	0
2022-04-14	223.00	235.60	223.00	234.40	1,762,038
2022-04-13	234.80	238.60	217.60	223.80	2,555,546
2022-04-12	240.00	243.00	235.20	239.80	3,020,821
2022-04-11	236.00	241.20	235.40	237.40	2,615,387
2022-04-08	241.80	243.20	233.40	241.60	1,700,212
2022-04-07	233.00	233.00	224.60	231.40	2,018,240
2022-04-06	239.00	240.80	226.40	228.60	1,600,827
2022-04-05	240.00	244.80	237.60	238.20	1,144,612
2022-04-04	242.00	246.40	236.40	242.80	797,373
2022-04-01	233.00	242.40	233.00	238.20	892,569
2022-03-31	245.00	248.00	236.40	238.80	1,705,119
2022-03-30	249.00	250.40	241.20	245.40	1,309,704
2022-03-29	246.00	252.00	238.40	252.00	899,815
2022-03-28	239.00	241.80	236.00	236.40	921,804
2022-03-25	233.60	242.40	231.80	239.80	5,919,077
2022-03-24	234.00	236.60	229.00	233.80	1,357,756
2022-03-23	240.00	240.20	230.20	236.40	1,164,218
2022-03-22	228.00	241.00	228.00	239.60	929,580
2022-03-21	241.20	241.20	230.40	232.40	947,263
2022-03-18	234.40	237.20	226.60	235.40	2,914,426
2022-03-17	239.20	239.20	225.20	232.60	1,494,166
2022-03-16	228.00	231.20	218.60	229.80	4,621,670
2022-03-15	230.40	230.40	206.60	217.60	2,596,655
2022-03-14	246.40	246.40	232.80	232.80	2,422,702
2022-03-11	243.00	248.40	239.00	240.00	1,049,225
2022-03-10	258.00	258.00	241.20	241.20	1,208,738
2022-03-09	238.20	254.80	233.60	254.80	1,305,946
2022-03-08	239.20	243.20	230.20	233.00	2,793,946
2022-03-07	245.80	249.00	232.60	239.40	1,939,257
2022-03-04	266.00	268.80	250.20	250.20	1,687,453
2022-03-03	275.00	282.00	266.80	269.00	1,227,681
2022-03-02	270.80	282.80	269.40	279.40	4,418,666
2022-03-01	277.00	283.40	272.80	273.40	1,740,571
2022-02-28	266.00	284.40	266.00	283.60	1,904,812
2022-02-25	263.20	276.00	263.20	274.80	2,134,748
2022-02-24	262.00	265.40	256.60	265.40	1,833,220
2022-02-23	286.00	286.00	273.20	273.40	1,184,740
2022-02-22	276.80	278.60	271.00	274.00	1,151,499
2022-02-21	285.00	285.00	271.60	280.20	1,069,581
2022-02-18	282.00	286.00	277.40	277.40	1,243,007
2022-02-17	290.00	290.00	281.40	284.20	3,569,534
2022-02-16	280.80	289.60	280.80	286.60	3,159,141
2022-02-15	271.80	281.40	270.80	281.00	11,397,232
2022-02-14	271.00	275.40	270.00	272.20	3,316,451
2022-02-11	282.40	284.00	278.20	279.40	1,170,657
2022-02-10	291.00	291.00	280.40	283.20	1,469,342
2022-02-09	287.20	292.60	285.40	286.00	4,060,637
2022-02-08	285.00	288.40	277.60	286.60	517,652
2022-02-07	298.60	298.60	286.60	286.60	2,144,967
2022-02-04	306.00	306.00	292.00	293.40	2,468,810
2022-02-03	299.80	313.40	299.80	301.00	5,385,703
2022-02-02	315.00	316.40	310.80	313.60	1,164,482
2022-02-01	314.20	315.20	306.20	310.40	1,700,917
2022-01-31	301.60	304.80	298.40	304.40	1,789,949
2022-01-28	301.60	305.40	294.80	302.00	5,479,996
2022-01-27	315.00	315.00	266.60	294.00	4,650,987
2022-01-26	299.00	323.20	299.00	323.20	2,352,968
2022-01-25	328.00	328.00	305.00	306.00	1,244,530
2022-01-24	343.20	343.20	310.00	313.00	1,237,357
2022-01-21	323.40	332.40	323.40	329.20	1,269,219
2022-01-20	330.00	336.40	328.60	334.80	1,034,906
2022-01-19	331.20	332.60	325.60	327.40	1,478,383
2022-01-18	339.20	341.40	331.00	331.40	1,368,071
2022-01-17	327.40	342.80	324.80	340.00	1,233,492
2022-01-14	343.00	343.00	325.80	328.00	2,068,451
2022-01-13	344.60	345.40	336.40	345.40	1,791,906
2022-01-12	360.00	362.60	345.40	345.80	1,543,932
2022-01-11	350.80	363.80	348.20	358.00	1,689,565
2022-01-10	372.80	372.80	349.20	349.20	8,666,499
2022-01-07	375.60	379.60	366.20	371.80	1,654,936
2022-01-06	380.00	391.40	366.60	376.20	15,720,832
2022-01-05	448.20	448.20	414.60	421.40	946,109
2022-01-04	433.60	437.40	428.80	429.80	948,105
2022-01-03	428.00	428.00	428.00	428.00	0
2021-12-31	427.00	432.20	424.40	428.00	231,250
2021-12-30	416.80	433.60	416.80	426.80	499,586
2021-12-29	417.40	429.80	415.20	423.20	556,946
2021-12-28	414.40	414.40	414.40	414.40	0
2021-12-27	414.40	414.40	414.40	414.40	0
2021-12-24	431.80	431.80	409.00	414.40	133,436
2021-12-23	399.80	413.60	399.80	413.00	306,287
2021-12-22	384.80	402.80	384.80	399.60	2,721,453
2021-12-21	385.60	393.60	385.60	390.40	414,396
2021-12-20	366.00	388.40	366.00	384.80	277,084
2021-12-17	381.80	392.80	378.40	387.40	1,261,635
2021-12-16	409.60	409.60	386.00	386.00	779,010
2021-12-15	380.60	397.80	380.60	388.00	2,064,555
2021-12-14	402.20	404.00	384.80	390.60	1,610,584
2021-12-13	383.00	404.00	383.00	398.20	7,054,748
2021-12-10	392.60	408.20	388.20	400.00	1,275,779
2021-12-09	410.00	436.80	366.80	390.00	2,622,887
2021-12-08	409.00	414.60	400.20	401.00	489,009
2021-12-07	391.40	413.40	391.40	410.00	858,442
2021-12-06	401.20	401.20	386.40	388.60	495,890
2021-12-03	395.60	406.80	395.60	399.40	701,667
2021-12-02	409.60	412.00	395.20	398.20	831,015
2021-12-01	417.60	418.20	405.80	413.60	993,658
2021-11-30	404.40	404.40	389.60	399.80	1,432,764
2021-11-29	415.00	415.00	402.20	404.40	923,578
2021-11-26	396.20	413.20	392.20	406.20	1,033,347
2021-11-25	405.60	409.20	390.20	407.60	772,722
2021-11-24	383.60	393.40	382.00	387.40	702,107
2021-11-23	396.20	397.40	383.60	385.60	507,012
2021-11-22	406.60	406.60	394.40	399.20	864,012
2021-11-19	404.40	404.40	389.00	394.00	443,061
2021-11-18	381.20	404.60	381.20	404.40	561,242
2021-11-17	398.80	408.40	398.00	398.60	745,812
2021-11-16	415.00	415.00	396.80	406.20	528,297
2021-11-15	386.00	402.80	385.40	402.80	613,512
2021-11-12	402.40	402.40	384.80	390.20	1,775,353
2021-11-11	383.60	387.40	379.40	386.40	478,054
2021-11-10	386.00	386.40	376.80	380.00	2,113,056
2021-11-09	380.20	386.00	375.60	383.20	3,162,506
2021-11-08	396.40	396.40	374.00	379.00	639,664
2021-11-05	391.40	395.20	379.40	383.20	748,073
2021-11-04	382.00	386.80	369.20	379.80	587,548
2021-11-03	369.20	373.20	366.60	369.80	425,036
2021-11-02	355.60	374.00	355.60	370.20	539,987
2021-11-01	366.20	375.40	362.00	371.60	632,120
2021-10-29	362.00	371.80	361.20	368.80	837,233
2021-10-28	378.00	378.00	360.00	366.00	422,432
2021-10-27	372.00	372.60	363.80	363.80	326,666
2021-10-26	371.60	373.00	368.20	370.00	489,751
2021-10-25	384.60	384.60	363.40	368.40	582,946

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868