Dowlais Share History

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

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

Date	Open	High	Low	Close	Volume
2026-02-04	93.85	93.85	93.85	93.85	0
2026-02-03	93.85	93.85	93.85	93.85	0
2026-02-02	95.20	95.20	92.75	93.85	119,241,593
2026-01-30	92.60	94.10	92.60	93.10	5,189,317
2026-01-29	94.00	95.20	93.20	94.85	3,632,476
2026-01-28	93.95	95.20	93.30	93.80	13,785,048
2026-01-27	94.15	95.20	92.40	94.80	9,728,912
2026-01-26	94.45	96.90	93.60	95.10	5,222,681
2026-01-23	95.15	96.35	94.80	95.55	3,036,599
2026-01-22	94.90	98.90	94.90	97.25	19,294,550
2026-01-21	92.50	97.40	92.50	96.70	47,507,011
2026-01-20	94.50	94.50	90.70	93.00	54,923,086
2026-01-19	93.60	93.90	92.35	93.00	4,794,532
2026-01-16	93.00	95.50	93.00	94.35	11,584,115
2026-01-15	92.00	94.15	92.00	93.70	1,424,057
2026-01-14	93.75	94.05	91.90	93.75	732,367
2026-01-13	92.10	93.95	91.05	93.95	5,215,651
2026-01-12	92.00	93.40	91.05	93.00	2,163,190
2026-01-09	91.20	91.85	90.00	91.85	1,641,311
2026-01-08	89.00	91.15	86.80	91.15	1,030,346
2026-01-07	86.80	88.80	86.80	87.35	1,421,640
2026-01-06	84.10	85.75	83.05	85.75	39,258,683
2026-01-05	83.15	85.35	83.15	84.95	4,100,774
2026-01-02	85.90	85.90	83.75	84.85	404,993
2026-01-01	84.00	84.00	84.00	84.00	0
2025-12-31	83.25	84.45	83.25	84.00	325,100
2025-12-30	84.75	85.55	84.20	84.30	829,678
2025-12-29	83.25	85.45	83.25	84.15	636,051
2025-12-26	84.45	84.45	84.45	84.45	0
2025-12-25	84.45	84.45	84.45	84.45	0
2025-12-24	83.25	84.45	83.25	84.45	332,631
2025-12-23	85.90	85.90	83.25	83.60	653,127
2025-12-22	86.60	86.60	83.65	85.60	1,418,233
2025-12-19	87.15	87.15	85.40	86.60	4,336,939
2025-12-18	85.00	86.70	84.55	86.05	5,160,667
2025-12-17	84.95	85.00	83.80	84.60	1,456,300
2025-12-16	82.80	84.00	82.70	84.00	12,713,600
2025-12-15	84.35	84.35	83.10	83.15	626,930
2025-12-12	83.25	84.25	82.85	84.10	1,324,901
2025-12-11	83.00	83.30	82.20	82.85	447,847
2025-12-10	80.75	82.25	80.75	81.45	1,260,225
2025-12-09	84.35	84.35	81.55	82.70	1,645,489
2025-12-08	83.20	84.10	82.25	82.90	1,423,539
2025-12-05	84.70	84.70	83.05	83.20	2,201,740
2025-12-04	86.00	86.00	83.85	84.05	825,080
2025-12-03	86.00	86.00	83.95	84.95	2,976,243
2025-12-02	85.70	85.70	83.25	84.65	2,021,795
2025-12-01	83.60	85.00	83.40	84.50	27,670,184
2025-11-28	85.50	85.85	84.80	85.15	1,087,976
2025-11-27	83.10	85.45	83.10	85.40	1,066,625
2025-11-26	84.00	85.15	83.50	85.15	1,099,981
2025-11-25	83.95	83.95	81.95	83.60	2,779,743
2025-11-24	80.25	83.00	80.25	82.70	4,349,400
2025-11-21	80.60	81.65	79.15	81.65	1,432,447
2025-11-20	80.90	83.35	80.90	80.95	2,243,973
2025-11-19	80.70	82.60	80.70	82.25	17,665,624
2025-11-18	81.25	82.30	81.10	81.55	1,766,530
2025-11-17	82.45	83.10	81.45	82.55	2,120,359
2025-11-14	85.25	85.25	81.55	82.55	5,818,901
2025-11-13	85.00	85.00	83.30	83.60	2,563,928
2025-11-12	84.00	85.20	83.10	84.25	3,167,564
2025-11-11	85.00	85.00	82.30	83.80	8,365,268
2025-11-10	81.00	85.00	81.00	83.00	5,570,609
2025-11-07	82.50	83.15	81.00	82.90	1,421,297
2025-11-06	84.50	84.50	82.55	82.75	1,303,630
2025-11-05	83.50	84.10	82.75	82.95	1,378,627
2025-11-04	82.65	83.20	81.00	83.20	6,258,494
2025-11-03	82.45	83.45	81.55	82.65	2,695,459
2025-10-31	83.60	84.10	82.20	82.70	1,076,901
2025-10-30	85.35	85.50	82.95	83.60	2,674,131
2025-10-29	82.40	85.60	82.40	85.60	6,406,474
2025-10-28	80.95	83.50	80.95	83.35	2,453,718
2025-10-27	81.00	83.35	81.00	82.90	2,248,956
2025-10-24	82.00	83.00	81.40	83.00	3,843,495
2025-10-23	81.50	81.95	80.70	81.60	1,964,509
2025-10-22	79.40	80.85	79.05	80.20	19,437,838
2025-10-21	76.00	79.45	76.00	78.85	4,085,533
2025-10-20	76.45	78.00	75.70	77.90	3,801,022
2025-10-17	75.50	76.85	74.45	76.50	1,466,247
2025-10-16	77.80	77.80	75.90	76.45	2,026,564
2025-10-15	75.20	77.85	75.20	77.75	3,854,218
2025-10-14	75.10	76.85	75.00	76.50	2,850,838
2025-10-13	78.00	78.00	75.75	76.35	2,424,606
2025-10-10	78.00	79.15	76.20	76.70	4,904,483
2025-10-09	78.50	79.95	77.25	77.25	2,809,557
2025-10-08	80.20	80.20	78.50	79.55	2,263,056
2025-10-07	80.80	81.55	80.20	80.20	863,950
2025-10-06	80.40	83.00	80.40	81.50	1,911,489
2025-10-03	80.40	81.50	80.00	80.85	3,714,251
2025-10-02	79.25	81.55	79.25	80.45	5,783,188
2025-10-01	79.40	80.95	79.40	79.65	822,356
2025-09-30	79.65	80.55	79.45	79.90	2,732,369
2025-09-29	81.45	81.45	79.80	79.80	1,021,882
2025-09-26	81.45	81.45	80.00	80.55	1,004,411
2025-09-25	80.70	81.00	79.45	80.50	1,347,268
2025-09-24	80.20	80.70	78.70	79.85	2,588,663
2025-09-23	80.05	81.05	79.75	79.75	1,307,864
2025-09-22	82.85	82.85	80.00	80.00	975,615
2025-09-19	83.85	83.85	81.00	82.05	3,998,995
2025-09-18	81.40	82.70	80.60	81.90	1,662,215
2025-09-17	80.40	81.60	80.40	81.50	819,818
2025-09-16	79.70	80.80	79.70	80.20	2,727,862
2025-09-15	79.90	79.90	78.30	79.35	1,225,978
2025-09-12	80.00	80.35	79.00	79.50	2,011,016
2025-09-11	79.75	80.50	78.60	80.00	3,100,993
2025-09-10	80.60	80.60	79.00	79.50	4,142,967
2025-09-09	80.00	80.55	78.75	79.60	5,050,095
2025-09-08	80.25	80.40	79.45	80.00	2,284,401
2025-09-05	79.00	80.25	78.90	79.20	1,400,914
2025-09-04	78.00	80.10	78.00	80.05	1,613,808
2025-09-03	79.25	79.50	78.00	79.00	2,274,875
2025-09-02	78.80	80.15	76.65	78.85	3,721,872
2025-09-01	77.85	78.15	76.90	77.50	451,139
2025-08-29	77.35	79.30	77.35	77.85	1,291,407
2025-08-28	79.25	80.15	79.00	79.00	1,973,112
2025-08-27	78.75	79.30	76.95	79.10	1,607,177
2025-08-26	77.15	78.85	76.55	78.55	4,718,322
2025-08-25	78.70	78.70	78.70	78.70	0
2025-08-22	77.50	79.40	76.80	78.70	1,433,240
2025-08-21	77.90	77.90	75.65	76.50	899,428
2025-08-20	77.50	77.50	75.05	76.20	2,362,038
2025-08-19	74.95	77.50	74.95	76.20	2,502,702
2025-08-18	77.35	77.45	75.50	76.80	2,163,177
2025-08-15	77.60	78.35	76.80	77.15	3,378,279
2025-08-14	77.55	78.25	76.90	77.50	3,519,840
2025-08-13	78.35	78.65	77.20	77.90	1,965,162
2025-08-12	75.85	79.55	75.75	77.40	4,747,440
2025-08-11	76.65	76.65	73.60	75.50	4,274,314
2025-08-08	70.90	76.05	70.45	74.90	6,114,415
2025-08-07	71.90	71.90	70.45	70.85	2,778,259
2025-08-06	69.70	71.00	69.70	70.65	11,504,994
2025-08-05	71.00	71.00	68.05	68.05	5,534,155
2025-08-04	69.95	70.55	69.60	70.15	1,012,328
2025-08-01	71.85	71.85	69.50	70.00	1,281,725
2025-07-31	69.95	70.30	69.10	70.30	2,197,189
2025-07-30	70.55	71.85	70.30	70.30	1,036,836
2025-07-29	73.00	73.25	71.75	72.00	16,410,859
2025-07-28	72.35	73.45	72.35	72.45	2,729,382
2025-07-25	71.25	72.70	71.25	72.35	19,458,237
2025-07-24	72.25	72.65	71.30	71.90	5,627,549
2025-07-23	72.95	73.00	71.50	72.10	7,338,781
2025-07-22	71.70	72.55	71.05	71.25	8,377,093
2025-07-21	72.50	72.50	71.10	72.50	3,220,582
2025-07-18	74.00	74.00	71.65	71.75	1,604,501
2025-07-17	70.80	74.25	70.80	72.50	7,576,192
2025-07-16	71.45	72.90	70.90	72.35	2,266,435
2025-07-15	73.00	73.00	71.50	71.75	46,320,211
2025-07-14	67.25	72.25	67.25	71.30	5,484,488
2025-07-11	71.15	71.15	68.70	68.75	6,853,062
2025-07-10	69.00	69.60	68.35	69.60	5,856,121
2025-07-09	67.25	68.80	67.25	68.80	5,903,448
2025-07-08	68.00	69.05	67.30	68.30	13,393,209
2025-07-07	67.85	69.20	67.70	68.65	2,484,569
2025-07-04	69.50	69.50	68.05	68.10	688,687
2025-07-03	69.00	70.30	68.40	68.90	6,265,165
2025-07-02	67.00	69.15	67.00	69.15	2,878,068
2025-07-01	68.20	68.20	65.70	67.50	14,074,009
2025-06-30	69.00	69.00	65.80	66.60	2,666,939
2025-06-27	67.65	68.05	67.40	67.40	4,082,024
2025-06-26	68.45	68.45	66.90	67.45	15,992,946
2025-06-25	66.00	67.25	66.00	66.85	1,896,982
2025-06-24	67.15	67.85	66.50	66.90	2,102,104
2025-06-23	66.15	66.50	65.00	65.75	3,168,468
2025-06-20	66.20	67.25	66.05	66.70	12,440,404
2025-06-19	68.60	68.60	65.60	66.10	1,230,551
2025-06-18	67.30	67.60	65.85	67.00	4,562,187
2025-06-17	67.50	67.50	66.75	67.00	6,039,822
2025-06-16	67.50	67.60	66.05	67.30	7,225,731
2025-06-13	67.00	67.40	66.05	66.80	1,765,238
2025-06-12	66.50	67.80	66.40	67.00	10,578,237
2025-06-11	67.20	68.25	66.40	68.00	11,502,036
2025-06-10	66.70	67.25	66.45	67.05	4,803,958
2025-06-09	66.50	67.20	66.10	67.00	4,452,921
2025-06-06	67.00	67.30	65.80	66.70	8,172,804
2025-06-05	65.20	67.05	65.00	66.00	15,543,024
2025-06-04	67.80	67.80	65.45	66.00	3,616,009
2025-06-03	66.90	66.90	65.30	66.50	2,542,719
2025-06-02	65.65	67.50	65.65	66.55	1,127,648
2025-05-30	66.35	67.05	65.85	66.55	4,770,000
2025-05-29	67.15	67.80	65.15	66.35	7,425,222
2025-05-28	65.35	67.00	65.35	66.55	782,340
2025-05-27	66.05	67.05	66.00	66.70	838,913
2025-05-26	65.95	65.95	65.95	65.95	0
2025-05-23	67.00	67.15	63.70	65.95	1,470,594
2025-05-22	67.10	67.55	65.50	67.25	2,295,588
2025-05-21	66.10	67.55	66.10	67.55	1,410,206
2025-05-20	65.80	68.25	65.80	67.75	603,064
2025-05-19	68.75	69.00	66.00	67.35	15,184,009
2025-05-16	68.85	68.85	66.35	67.40	1,017,870
2025-05-15	66.75	67.75	66.50	67.25	1,515,576
2025-05-14	69.15	69.15	67.00	67.50	20,198,620
2025-05-13	64.10	67.90	64.10	67.55	4,666,545
2025-05-12	66.00	66.80	65.10	65.40	2,038,195
2025-05-09	63.00	65.00	63.00	65.00	4,979,952
2025-05-08	63.00	64.95	62.65	64.20	16,143,014
2025-05-07	62.00	63.15	61.70	62.50	11,531,988
2025-05-06	62.00	63.00	61.50	62.15	17,258,396
2025-05-05	61.70	61.70	61.70	61.70	0
2025-05-02	59.00	63.00	57.50	61.70	6,009,595
2025-05-01	57.55	59.20	57.40	58.90	2,285,949
2025-04-30	55.95	58.05	55.95	57.75	2,815,481
2025-04-29	57.30	58.50	56.50	57.15	3,598,452
2025-04-28	56.05	58.20	56.00	57.50	4,841,260
2025-04-25	54.40	56.65	53.80	56.05	2,551,085
2025-04-24	52.35	53.85	52.05	53.60	15,243,846
2025-04-23	51.20	53.90	50.25	52.40	3,386,768
2025-04-22	51.40	51.60	50.15	50.65	10,724,851
2025-04-21	51.40	51.40	51.40	51.40	0
2025-04-18	51.40	51.40	51.40	51.40	0
2025-04-17	53.00	53.00	51.30	51.40	2,225,281
2025-04-16	53.95	54.75	53.25	54.70	3,060,072
2025-04-15	54.30	55.50	53.90	54.35	2,071,636
2025-04-14	53.00	54.65	52.50	54.05	2,374,575
2025-04-11	53.35	53.35	50.95	51.80	1,733,702
2025-04-10	54.30	56.30	52.95	53.25	1,781,591
2025-04-09	49.58	51.50	48.32	50.60	3,584,549
2025-04-08	52.55	53.55	50.75	51.40	3,730,219
2025-04-07	51.90	53.40	46.98	51.30	7,084,959
2025-04-04	57.50	57.60	50.65	53.20	4,667,773
2025-04-03	59.75	61.00	58.05	58.30	1,693,699
2025-04-02	61.25	61.40	59.30	60.70	3,717,641
2025-04-01	61.75	61.75	60.05	60.85	5,496,807
2025-03-31	61.75	62.40	60.40	60.45	2,460,000
2025-03-28	63.00	64.30	63.00	63.20	1,015,645
2025-03-27	64.00	66.45	63.00	64.15	1,515,450
2025-03-26	66.85	66.85	64.75	65.00	15,647,358
2025-03-25	64.20	65.85	64.20	65.30	4,016,805
2025-03-24	65.00	65.05	64.25	64.60	1,946,809
2025-03-21	64.65	65.95	64.05	65.00	5,524,452
2025-03-20	65.30	65.70	64.25	65.00	2,838,457
2025-03-19	65.05	66.85	64.50	65.30	10,929,342
2025-03-18	64.85	66.00	64.85	65.50	3,619,461
2025-03-17	66.00	66.00	64.25	64.70	3,847,818
2025-03-14	66.00	67.10	65.00	65.85	2,664,251
2025-03-13	66.20	66.40	64.60	65.50	2,225,883
2025-03-12	66.00	67.05	65.95	65.95	941,514
2025-03-11	66.00	67.25	66.00	66.35	1,677,974
2025-03-10	68.35	68.35	65.90	66.15	4,856,414
2025-03-07	67.25	69.35	66.20	68.05	4,947,872
2025-03-06	67.65	69.85	67.65	68.75	1,844,633
2025-03-05	67.50	70.15	66.15	69.30	4,686,202
2025-03-04	69.20	69.25	65.65	65.90	15,269,095
2025-03-03	71.15	71.15	69.00	70.45	4,302,484
2025-02-28	71.15	71.15	69.50	69.50	8,575,101
2025-02-27	74.05	74.05	70.60	71.10	3,862,003
2025-02-26	72.45	73.50	71.30	72.30	11,373,518
2025-02-25	70.00	72.75	69.85	72.45	26,304,050
2025-02-24	73.95	73.95	71.35	71.40	1,734,492
2025-02-21	72.60	73.45	72.00	72.50	15,323,451
2025-02-20	72.50	75.05	72.50	72.70	4,155,607
2025-02-19	72.55	73.40	71.45	72.50	8,094,731
2025-02-18	69.40	72.55	67.80	72.55	3,809,028
2025-02-17	70.45	70.45	68.50	68.50	3,221,642
2025-02-14	67.75	71.70	67.55	69.50	4,885,512
2025-02-13	67.00	68.90	64.85	67.30	4,078,798
2025-02-12	69.30	69.30	66.95	66.95	19,881,406
2025-02-11	69.85	70.95	66.90	67.80	32,873,870
2025-02-10	72.25	72.25	69.70	69.85	1,836,325
2025-02-07	72.40	72.40	70.55	70.55	1,435,889
2025-02-06	68.80	71.15	68.15	71.00	6,879,842
2025-02-05	69.00	69.60	68.50	68.75	6,634,947
2025-02-04	68.45	69.50	67.00	69.30	15,579,579
2025-02-03	69.95	70.25	68.25	68.90	3,627,497
2025-01-31	72.10	73.40	71.35	72.00	10,453,158
2025-01-30	73.55	74.00	70.90	72.00	23,784,673
2025-01-29	75.15	77.25	71.40	73.50	30,505,122
2025-01-28	68.55	69.20	67.55	68.35	2,105,251
2025-01-27	69.65	69.65	67.10	67.70	2,900,685
2025-01-24	70.00	70.70	68.10	68.10	3,199,344
2025-01-23	67.95	68.95	67.55	68.35	2,617,321
2025-01-22	68.45	69.25	67.70	67.75	3,053,090
2025-01-21	66.30	68.30	66.30	67.90	1,341,525
2025-01-20	67.15	68.75	66.40	67.30	1,775,641
2025-01-17	67.95	69.45	67.80	68.05	3,321,221
2025-01-16	68.00	68.00	66.55	67.50	1,696,470
2025-01-15	67.00	68.05	66.50	67.45	2,101,427
2025-01-14	66.30	67.15	64.95	66.00	2,869,590
2025-01-13	64.20	65.30	63.25	64.85	2,459,833
2025-01-10	65.10	66.20	63.10	64.40	4,908,947
2025-01-09	65.00	66.80	63.90	66.35	2,783,927
2025-01-08	68.30	68.30	65.45	65.65	3,720,384
2025-01-07	65.95	68.10	65.05	67.05	3,427,316
2025-01-06	64.75	69.45	64.75	67.45	2,677,347
2025-01-03	65.10	66.70	65.10	66.05	1,289,863
2025-01-02	66.85	67.60	66.25	66.65	3,995,431
2025-01-01	67.45	67.45	67.45	67.45	0
2024-12-31	66.00	67.45	65.85	67.45	800,379
2024-12-30	67.00	67.00	65.15	65.60	1,066,356
2024-12-27	66.20	66.40	64.75	65.60	745,967
2024-12-26	65.95	65.95	65.95	65.95	0
2024-12-25	65.95	65.95	65.95	65.95	0
2024-12-24	64.20	67.05	64.20	65.95	1,006,989
2024-12-23	64.50	65.80	64.30	65.80	1,597,477
2024-12-20	63.50	65.00	63.25	65.00	11,868,678
2024-12-19	63.00	64.60	63.00	63.95	3,929,650
2024-12-18	65.50	65.50	63.70	64.30	4,969,542
2024-12-17	65.10	66.20	63.95	63.95	3,047,374
2024-12-16	65.65	66.15	64.70	65.55	1,517,890
2024-12-13	63.80	66.45	63.80	65.70	1,629,446
2024-12-12	67.10	67.30	64.50	65.35	3,956,708
2024-12-11	64.65	66.40	64.65	66.40	2,189,541
2024-12-10	65.05	66.40	64.60	65.95	3,097,586
2024-12-09	63.70	65.85	63.60	65.30	17,934,347
2024-12-06	63.35	63.70	62.15	63.30	1,886,995
2024-12-05	62.25	64.30	62.05	62.05	12,590,721
2024-12-04	62.10	63.40	61.75	63.15	3,368,574
2024-12-03	61.75	62.05	60.40	61.45	1,770,787
2024-12-02	58.95	61.35	58.95	61.35	5,973,202
2024-11-29	56.20	59.75	56.20	59.20	9,274,795
2024-11-28	55.55	57.65	55.55	57.50	1,647,312
2024-11-27	55.00	55.85	54.30	55.70	2,171,424
2024-11-26	54.60	56.20	54.25	55.60	3,364,444
2024-11-25	55.00	57.00	55.00	55.80	8,618,093
2024-11-22	53.00	56.10	53.00	55.00	9,244,250
2024-11-21	53.20	54.40	52.95	54.00	2,564,924
2024-11-20	54.50	54.50	51.80	53.20	3,559,355
2024-11-19	52.15	54.25	52.15	54.10	2,702,503
2024-11-18	54.10	54.40	52.40	53.45	1,801,906
2024-11-15	55.25	55.25	53.80	53.85	3,524,634
2024-11-14	50.75	54.40	50.75	54.25	8,750,650
2024-11-13	55.00	58.20	51.10	51.30	23,058,834
2024-11-12	51.10	51.10	48.04	48.08	2,352,341
2024-11-11	50.35	51.00	49.46	50.45	1,618,965
2024-11-08	50.90	51.05	48.72	49.64	2,370,760
2024-11-07	49.44	50.85	49.20	50.85	4,600,806
2024-11-06	48.00	50.10	47.32	48.62	5,630,099
2024-11-05	49.00	49.00	47.78	47.84	9,046,213
2024-11-04	48.10	49.16	47.98	48.14	2,501,782
2024-11-01	48.60	49.32	48.24	48.36	2,791,341
2024-10-31	49.56	50.45	48.56	48.98	3,218,466
2024-10-30	50.40	51.80	49.98	50.00	3,561,922
2024-10-29	52.80	52.80	50.75	51.35	2,498,946
2024-10-28	52.00	53.60	52.00	52.10	2,525,213
2024-10-25	53.50	54.50	52.85	53.05	3,127,140
2024-10-24	54.30	55.50	53.65	54.80	4,603,006
2024-10-23	54.75	55.40	53.50	53.65	4,066,155
2024-10-22	53.00	54.75	52.60	54.75	5,447,185
2024-10-21	56.00	56.45	52.65	53.50	3,131,557
2024-10-18	50.60	55.15	50.15	55.10	8,303,101
2024-10-17	50.45	51.55	49.44	49.44	8,409,715
2024-10-16	50.25	51.25	49.72	50.55	16,925,010
2024-10-15	51.40	51.80	50.65	50.65	7,985,215
2024-10-14	52.00	52.30	50.70	51.20	3,131,148
2024-10-11	54.20	54.45	50.80	51.55	6,956,598
2024-10-10	54.30	54.95	54.05	54.40	10,513,273
2024-10-09	54.70	56.00	54.70	54.80	8,956,973
2024-10-08	56.15	56.15	54.60	54.95	4,868,424
2024-10-07	57.40	57.40	55.15	55.55	28,097,356
2024-10-04	54.00	56.55	54.00	56.15	2,379,690
2024-10-03	54.50	54.80	54.05	54.35	1,704,094
2024-10-02	56.00	56.20	54.20	54.50	2,937,203
2024-10-01	58.35	58.40	55.85	55.95	2,458,602
2024-09-30	59.30	59.55	57.20	58.35	5,076,289
2024-09-27	57.90	60.55	57.50	59.95	8,458,606
2024-09-26	57.55	58.75	57.40	57.40	3,596,498
2024-09-25	57.75	58.40	56.55	57.30	4,580,243
2024-09-24	58.15	59.10	57.70	57.75	2,361,966
2024-09-23	58.70	58.80	57.65	57.75	2,677,577
2024-09-20	61.70	62.35	58.50	58.55	8,094,104
2024-09-19	64.60	65.05	63.10	63.10	2,787,965
2024-09-18	63.20	63.50	62.60	63.30	2,092,712
2024-09-17	62.05	64.05	62.05	63.20	2,117,567
2024-09-16	59.45	63.10	59.45	62.05	6,357,029
2024-09-13	60.75	61.50	60.10	60.10	3,697,049
2024-09-12	59.50	61.75	58.70	60.25	1,859,267
2024-09-11	58.50	60.00	58.45	58.60	2,458,429
2024-09-10	60.20	61.65	59.10	59.10	2,314,107
2024-09-09	60.05	62.30	60.05	61.65	2,005,727
2024-09-06	63.20	63.55	60.05	60.60	2,110,330
2024-09-05	61.90	64.70	61.90	63.75	2,580,570
2024-09-04	59.55	62.85	59.55	62.25	2,118,247
2024-09-03	61.85	63.20	59.60	60.45	2,496,366
2024-09-02	65.10	65.10	63.00	63.00	2,360,094
2024-08-30	63.00	65.40	63.00	64.90	4,005,327
2024-08-29	64.90	65.45	64.10	64.10	1,909,544
2024-08-28	65.00	66.15	64.85	65.20	2,509,349
2024-08-27	66.00	67.00	65.60	66.05	6,055,498
2024-08-26	65.70	65.70	65.70	65.70	0
2024-08-23	63.15	66.25	63.15	65.70	4,049,986
2024-08-22	63.10	65.10	63.10	64.55	4,224,173
2024-08-21	63.85	64.75	63.00	64.65	8,708,519
2024-08-20	63.30	64.35	62.95	62.95	4,349,036
2024-08-19	64.50	65.10	63.05	63.30	7,444,877
2024-08-16	64.95	65.25	63.35	64.55	30,844,152
2024-08-15	64.20	65.25	63.35	65.10	16,313,107
2024-08-14	59.95	64.05	59.90	63.60	21,033,147
2024-08-13	54.65	62.25	50.75	58.70	24,175,591
2024-08-12	61.50	62.55	61.40	61.40	2,186,004
2024-08-09	61.60	63.40	61.50	62.00	2,235,918
2024-08-08	61.00	62.05	60.45	62.05	2,627,222
2024-08-07	60.55	62.20	60.45	62.20	2,527,093
2024-08-06	62.00	63.10	60.40	60.90	9,941,007
2024-08-05	61.05	62.40	59.25	61.95	4,262,272
2024-08-02	63.30	64.35	61.80	62.25	3,865,367
2024-08-01	64.60	66.70	63.10	63.90	5,276,198
2024-07-31	64.00	65.50	62.90	63.90	5,813,617
2024-07-30	62.95	64.85	62.95	63.20	8,366,253
2024-07-29	66.00	66.45	63.50	63.50	4,146,346
2024-07-26	64.20	66.20	64.20	65.50	4,950,606
2024-07-25	65.35	65.35	63.25	64.70	4,212,221
2024-07-24	65.10	66.05	64.80	65.10	6,341,110
2024-07-23	67.75	67.75	65.40	65.45	6,521,323
2024-07-22	68.50	69.60	67.25	68.10	2,856,877
2024-07-19	70.60	71.70	68.65	68.65	2,413,869
2024-07-18	67.60	71.65	67.60	71.60	4,528,462
2024-07-17	69.85	69.85	67.80	67.80	5,933,737
2024-07-16	70.00	71.30	68.20	68.20	3,529,074
2024-07-15	71.00	71.80	70.60	70.95	1,976,581
2024-07-12	74.05	74.65	71.20	71.20	4,399,394
2024-07-11	71.10	74.30	71.10	73.75	2,752,626
2024-07-10	70.00	72.50	69.65	71.40	5,009,189
2024-07-09	71.65	72.40	70.10	70.10	3,611,311
2024-07-08	75.00	75.00	71.45	71.55	2,931,726
2024-07-05	73.10	74.50	72.50	73.80	13,689,841
2024-07-04	71.25	72.35	70.15	71.50	4,239,258
2024-07-03	69.55	70.25	68.75	69.60	3,662,051
2024-07-02	70.05	70.15	68.40	69.00	3,820,117
2024-07-01	74.00	74.00	69.25	69.25	14,202,917
2024-06-28	74.10	74.10	72.35	73.10	10,775,509
2024-06-27	72.75	74.05	72.20	73.50	3,064,626
2024-06-26	75.15	75.50	73.55	73.85	21,126,896
2024-06-25	74.00	75.45	73.20	75.15	4,569,426
2024-06-24	72.75	74.90	72.75	74.00	2,049,286
2024-06-21	73.25	73.55	72.50	73.15	16,275,780
2024-06-20	72.25	73.60	71.90	73.25	3,500,463
2024-06-19	72.00	72.65	71.80	72.10	4,800,058
2024-06-18	73.10	73.50	72.00	72.25	5,977,018
2024-06-17	74.00	74.05	71.75	71.75	12,005,051
2024-06-14	74.15	74.55	73.35	73.60	13,534,150
2024-06-13	73.00	74.15	72.60	74.05	12,064,068
2024-06-12	73.90	74.80	72.35	72.95	10,236,388
2024-06-11	72.40	74.15	72.10	73.65	9,053,472
2024-06-10	72.70	72.70	71.60	71.95	5,802,773
2024-06-07	72.20	73.35	72.00	72.60	4,254,026
2024-06-06	70.20	73.00	70.20	72.95	4,419,428
2024-06-05	69.00	72.45	69.00	71.00	5,482,807
2024-06-04	69.75	70.40	68.35	69.35	3,126,656
2024-06-03	69.55	72.10	69.55	69.85	10,554,091
2024-05-31	69.80	70.20	68.55	69.15	9,023,235
2024-05-30	68.00	69.50	68.00	68.85	9,384,666
2024-05-29	72.10	72.30	68.55	68.55	9,801,840
2024-05-28	69.25	73.45	69.25	72.00	7,950,783
2024-05-27	68.55	68.55	68.55	68.55	0
2024-05-24	70.05	70.20	67.95	68.55	8,265,392
2024-05-23	71.55	72.40	70.20	70.20	15,855,224
2024-05-22	72.00	73.80	71.00	72.35	12,430,589
2024-05-21	74.00	74.20	70.20	72.15	16,414,308
2024-05-20	76.40	77.45	75.95	76.85	8,104,729
2024-05-17	78.35	78.70	76.15	76.15	3,859,479
2024-05-16	78.50	79.40	77.70	78.40	5,739,593
2024-05-15	78.15	78.80	77.85	77.95	5,418,451
2024-05-14	76.85	78.90	76.25	77.40	7,173,600
2024-05-13	77.00	77.70	75.90	76.60	3,889,008
2024-05-10	79.00	79.10	77.30	77.30	11,972,243
2024-05-09	80.00	80.25	78.45	78.45	4,255,446
2024-05-08	81.30	81.65	79.55	79.55	3,971,325
2024-05-07	81.60	82.40	80.85	81.35	4,406,332
2024-05-06	80.25	80.25	80.25	80.25	0
2024-05-03	82.30	82.30	78.95	80.25	7,088,015
2024-05-02	82.75	83.65	81.80	82.10	5,055,483
2024-05-01	82.15	82.45	80.55	82.45	3,848,772
2024-04-30	83.00	83.00	81.70	81.70	5,515,638
2024-04-29	84.20	84.20	81.60	82.30	5,550,004
2024-04-26	81.95	84.30	81.95	82.35	5,777,690
2024-04-25	81.00	82.20	80.65	81.60	37,670,009
2024-04-24	83.80	84.55	81.20	81.20	37,135,519
2024-04-23	81.00	83.95	80.60	83.00	9,924,116
2024-04-22	82.85	82.85	80.55	80.75	6,669,333
2024-04-19	79.65	81.60	77.10	81.60	8,046,616
2024-04-18	77.45	80.35	76.90	80.35	7,544,186
2024-04-17	78.95	82.00	78.95	79.25	12,578,477
2024-04-16	79.40	80.45	78.40	80.15	7,312,681
2024-04-15	80.40	82.60	80.15	80.65	6,333,322
2024-04-12	83.40	85.60	81.20	81.45	10,042,130
2024-04-11	81.80	82.80	81.20	82.80	25,365,726
2024-04-10	80.35	83.20	80.30	81.60	83,859,415
2024-04-09	77.00	79.50	76.65	79.20	100,201,701
2024-04-08	76.30	77.40	75.80	76.90	5,486,369
2024-04-05	76.75	77.80	76.00	76.00	3,440,956
2024-04-04	76.65	78.95	76.50	78.00	8,834,077
2024-04-03	75.10	76.55	74.45	75.65	4,759,268
2024-04-02	77.60	77.90	74.95	75.50	5,199,165
2024-04-01	78.00	78.00	78.00	78.00	0
2024-03-29	78.00	78.00	78.00	78.00	0
2024-03-28	78.00	78.74	77.42	78.00	5,395,974
2024-03-27	78.22	79.50	77.70	77.74	18,311,786
2024-03-26	78.00	80.56	78.00	79.20	4,445,171
2024-03-25	81.12	81.14	78.42	78.48	3,854,852
2024-03-22	80.38	83.18	79.98	81.50	5,000,313
2024-03-21	93.70	94.68	80.00	81.20	32,608,243
2024-03-20	87.26	90.14	86.74	89.94	6,756,219
2024-03-19	87.86	88.04	86.54	87.50	2,901,370
2024-03-18	88.40	90.42	87.46	88.22	3,387,350
2024-03-15	84.78	88.76	84.78	88.76	20,058,554
2024-03-14	86.20	86.70	84.90	85.00	2,583,118
2024-03-13	86.14	87.62	85.78	86.36	5,335,834
2024-03-12	85.00	86.94	85.00	86.52	4,196,387
2024-03-11	84.74	86.36	84.40	85.72	2,961,144
2024-03-08	86.00	86.70	84.34	85.40	2,856,332
2024-03-07	85.46	87.00	84.06	86.12	2,587,200
2024-03-06	85.62	87.34	85.34	86.00	2,364,544
2024-03-05	85.00	86.22	84.56	85.62	2,596,707
2024-03-04	87.14	87.68	85.64	85.64	2,649,337
2024-03-01	91.10	91.38	85.22	87.52	10,292,059
2024-02-29	90.24	91.70	89.24	90.76	6,334,642
2024-02-28	89.48	90.60	87.76	90.38	2,167,560
2024-02-27	84.82	89.36	84.50	89.36	3,502,212
2024-02-26	85.46	86.00	84.10	84.92	2,865,596
2024-02-23	89.00	89.62	85.30	85.56	2,764,637
2024-02-22	86.50	90.16	86.30	89.14	4,765,820
2024-02-21	85.80	87.22	85.00	86.16	3,329,728
2024-02-20	89.08	89.84	86.74	87.04	2,770,288
2024-02-19	90.06	90.82	89.60	89.98	1,590,057
2024-02-16	89.36	93.60	89.30	90.52	3,811,191
2024-02-15	86.80	88.50	86.22	87.90	4,603,375
2024-02-14	87.74	89.60	86.70	86.70	3,886,895
2024-02-13	89.50	90.56	87.78	89.06	13,489,151
2024-02-12	88.60	90.36	88.00	89.42	2,336,722
2024-02-09	88.00	89.86	87.34	89.22	3,475,595
2024-02-08	86.22	89.10	86.22	88.12	3,111,188
2024-02-07	84.72	89.28	84.72	88.24	14,477,638
2024-02-06	85.78	86.50	84.50	86.20	10,199,141
2024-02-05	88.30	88.68	85.22	85.96	11,378,352
2024-02-02	88.58	91.08	88.58	88.60	5,469,406
2024-02-01	89.94	90.28	88.18	88.58	11,212,946
2024-01-31	91.00	91.26	89.82	90.40	6,452,956
2024-01-30	90.54	91.82	90.54	90.60	3,398,366
2024-01-29	90.50	91.18	89.44	90.80	9,224,072
2024-01-26	91.00	91.90	90.48	90.88	4,180,042
2024-01-25	91.66	92.00	89.86	90.42	3,050,547
2024-01-24	92.60	92.62	90.90	91.66	4,703,201
2024-01-23	92.00	93.44	91.22	91.60	2,875,304
2024-01-22	90.10	93.18	90.06	91.40	2,823,116
2024-01-19	93.60	94.00	88.94	89.94	3,959,546
2024-01-18	93.00	94.66	93.00	93.10	2,710,615
2024-01-17	95.00	95.02	91.12	92.70	4,439,618
2024-01-16	97.50	97.88	95.80	96.00	2,379,430
2024-01-15	97.50	98.80	96.86	97.74	2,147,093
2024-01-12	98.50	100.05	96.86	97.30	7,112,105
2024-01-11	101.50	103.00	98.00	98.00	3,387,274
2024-01-10	102.65	103.55	101.75	101.85	1,883,404
2024-01-09	104.00	106.15	102.75	103.35	2,301,430
2024-01-08	102.20	104.65	100.75	103.10	1,790,557
2024-01-05	100.90	104.80	100.15	103.80	5,369,672
2024-01-04	103.00	105.20	101.10	101.10	5,734,933
2024-01-03	107.00	108.10	103.30	104.10	9,426,177
2024-01-02	106.50	109.15	105.00	107.35	6,099,410
2024-01-01	106.85	106.85	106.85	106.85	0
2023-12-29	106.25	107.80	105.60	106.85	1,503,683
2023-12-28	106.00	107.00	105.05	105.95	1,641,452
2023-12-27	102.90	106.20	101.55	105.70	1,985,154
2023-12-26	102.65	102.65	102.65	102.65	0
2023-12-25	102.65	102.65	102.65	102.65	0
2023-12-22	101.50	103.00	101.50	102.65	715,674
2023-12-21	101.10	102.45	100.65	102.45	1,672,160
2023-12-20	102.70	103.75	101.40	102.20	2,891,957
2023-12-19	101.20	103.00	101.20	101.45	3,133,512
2023-12-18	101.10	103.35	101.10	102.60	1,990,903
2023-12-15	104.95	106.20	102.40	103.60	19,034,660
2023-12-14	101.00	105.25	100.80	104.65	4,273,406
2023-12-13	100.00	102.20	99.34	99.34	2,686,915
2023-12-12	101.65	102.95	101.10	101.85	7,094,704
2023-12-11	102.00	102.05	99.66	101.45	2,332,629
2023-12-08	99.34	102.05	98.92	101.50	2,279,195
2023-12-07	99.22	99.96	97.50	99.28	2,468,150
2023-12-06	99.50	100.80	98.54	100.25	3,695,222
2023-12-05	99.14	99.68	97.62	99.12	5,508,857
2023-12-04	101.00	102.30	99.08	100.15	3,255,868
2023-12-01	102.00	103.95	101.65	101.80	2,995,915
2023-11-30	103.50	105.35	101.75	102.15	6,977,577
2023-11-29	101.50	104.50	101.50	104.15	5,780,148
2023-11-28	103.00	103.50	101.45	102.50	5,799,080
2023-11-27	102.00	105.30	102.00	102.85	1,718,783
2023-11-24	101.00	104.70	100.65	104.35	1,808,365
2023-11-23	102.00	103.90	101.75	103.00	1,275,753
2023-11-22	101.00	103.70	101.00	102.50	2,540,519
2023-11-21	104.00	105.05	101.10	101.20	3,639,743
2023-11-20	104.00	106.85	103.95	104.20	2,018,181
2023-11-17	102.00	107.30	102.00	105.80	3,470,872
2023-11-16	108.00	109.30	102.70	103.30	3,584,076
2023-11-15	106.55	109.95	106.30	107.85	5,307,774
2023-11-14	100.50	107.35	100.50	105.75	6,430,673
2023-11-13	99.00	101.35	98.86	101.35	2,002,867
2023-11-10	103.00	103.45	99.62	100.55	2,041,359
2023-11-09	106.00	109.25	104.35	104.35	8,193,111
2023-11-08	104.55	106.25	102.75	106.00	5,438,054
2023-11-07	109.00	109.75	105.70	105.75	2,698,337
2023-11-06	108.00	109.60	107.80	108.95	6,167,218
2023-11-03	104.00	109.25	104.00	108.15	3,598,707
2023-11-02	101.30	106.30	101.30	105.20	5,174,465
2023-11-01	100.00	101.05	98.00	100.35	4,741,600
2023-10-31	94.50	100.40	94.48	100.00	7,572,556
2023-10-30	90.00	95.00	90.00	91.46	860,562
2023-10-27	90.00	94.14	90.00	91.46	8,490,554
2023-10-26	87.60	91.12	86.36	90.00	9,479,603
2023-10-25	91.98	91.98	88.72	88.72	4,529,944
2023-10-24	95.06	97.48	90.26	91.80	10,968,592
2023-10-23	95.30	97.42	93.48	97.42	5,034,930
2023-10-20	94.96	96.54	94.90	95.80	3,526,440
2023-10-19	96.50	97.26	95.78	95.92	2,627,659
2023-10-18	97.94	98.90	96.68	97.34	2,995,731
2023-10-17	96.78	99.56	95.98	98.56	3,950,582
2023-10-16	97.92	98.46	95.04	97.62	3,460,841
2023-10-13	100.00	101.25	97.24	97.24	5,350,764
2023-10-12	101.00	102.45	99.72	101.25	3,684,503
2023-10-11	102.35	105.50	102.35	102.60	3,205,964
2023-10-10	101.20	106.60	101.20	104.85	2,036,174
2023-10-09	102.65	103.40	101.05	101.80	2,180,999
2023-10-06	103.95	105.70	101.50	102.95	3,708,767
2023-10-05	101.40	103.40	100.25	102.00	6,969,217
2023-10-04	98.12	103.00	97.90	101.90	8,953,108
2023-10-03	101.95	103.75	99.50	99.50	6,103,435
2023-10-02	107.25	107.25	102.60	102.80	5,599,969
2023-09-29	109.60	111.50	107.35	107.40	2,972,654
2023-09-28	110.25	110.25	106.95	109.40	4,895,640
2023-09-27	108.00	110.40	107.45	107.75	2,786,033
2023-09-26	113.00	113.00	108.30	108.30	3,546,004
2023-09-25	112.00	113.30	110.90	112.85	5,129,143
2023-09-22	115.50	115.70	113.15	113.15	4,578,312
2023-09-21	117.60	117.60	114.50	116.45	2,854,086
2023-09-20	114.80	117.70	114.80	116.00	1,934,280
2023-09-19	112.60	117.50	112.60	115.40	2,622,996
2023-09-18	123.00	123.00	114.75	114.75	2,587,359
2023-09-15	121.00	123.05	120.15	121.30	7,877,318
2023-09-14	118.00	120.65	116.10	120.65	6,632,352
2023-09-13	117.40	122.90	116.45	120.95	6,559,537
2023-09-12	126.85	126.85	114.90	118.75	9,429,102
2023-09-11	122.00	128.20	121.65	128.05	4,906,089
2023-09-08	120.15	121.65	118.15	121.65	4,015,692
2023-09-07	118.55	120.15	114.05	117.90	2,840,362
2023-09-06	116.95	119.60	114.35	119.60	3,099,058
2023-09-05	111.50	116.95	111.50	116.95	5,105,829
2023-09-04	109.65	113.10	109.65	112.85	921,513
2023-09-01	114.00	114.25	109.35	110.30	1,942,443
2023-08-31	112.00	115.30	112.00	113.60	4,806,546
2023-08-30	112.35	114.80	112.35	113.00	1,538,872
2023-08-29	112.50	113.60	110.50	113.45	2,392,620
2023-08-28	112.00	112.00	112.00	112.00	0
2023-08-25	108.45	112.10	108.45	112.00	1,946,515
2023-08-24	111.00	112.75	109.35	109.75	1,661,261
2023-08-23	107.45	110.20	106.75	110.20	2,291,311
2023-08-22	108.00	108.30	106.65	108.30	2,966,439
2023-08-21	105.30	108.15	105.30	107.30	5,693,368
2023-08-18	110.00	110.00	105.65	107.90	3,149,795
2023-08-17	112.00	112.00	109.55	110.35	2,745,858
2023-08-16	113.80	114.95	112.20	112.35	1,784,394
2023-08-15	115.00	115.00	113.65	114.20	1,807,883
2023-08-14	117.00	117.00	113.60	115.80	2,521,979
2023-08-11	119.00	119.45	117.20	117.20	1,486,680
2023-08-10	120.00	120.55	119.25	119.70	1,447,248
2023-08-09	120.00	120.65	119.30	119.85	3,059,266
2023-08-08	119.05	120.90	118.70	119.45	3,672,317
2023-08-07	118.05	120.85	118.05	118.75	1,865,754
2023-08-04	120.00	121.60	118.30	120.80	2,003,327
2023-08-03	121.40	121.45	118.65	119.20	2,303,290
2023-08-02	123.00	123.00	120.30	121.70	4,970,328
2023-08-01	121.90	124.70	121.90	123.80	11,751,721
2023-07-31	120.90	123.80	120.50	122.95	5,659,903
2023-07-28	124.10	125.05	122.85	123.65	2,229,983
2023-07-27	125.05	125.75	123.95	124.90	4,087,438
2023-07-26	124.75	125.65	123.90	124.95	6,404,802
2023-07-25	124.40	125.60	123.80	124.75	4,135,864
2023-07-24	124.00	126.00	123.05	124.25	2,175,090
2023-07-21	124.00	125.20	123.95	124.65	3,734,621
2023-07-20	124.65	125.85	123.45	123.50	4,039,398
2023-07-19	123.95	125.80	122.70	125.50	8,352,971
2023-07-18	118.25	123.75	118.10	122.70	20,303,456
2023-07-17	116.00	117.70	115.85	117.50	3,976,831
2023-07-14	120.40	120.40	118.20	118.75	2,618,902
2023-07-13	118.85	122.30	118.20	121.00	5,329,853
2023-07-12	117.30	119.45	116.50	119.10	9,034,083
2023-07-11	121.10	121.70	115.70	117.65	5,158,388
2023-07-10	122.00	125.00	122.00	125.00	2,650,514
2023-07-07	121.05	123.50	120.30	122.75	5,701,859
2023-07-06	120.75	121.85	119.45	119.85	2,285,986
2023-07-05	122.60	124.00	119.90	121.85	2,460,849
2023-07-04	122.20	124.45	120.80	122.10	2,441,787
2023-07-03	130.05	130.05	123.95	123.95	4,201,826
2023-06-30	129.65	129.75	126.65	127.00	2,748,675
2023-06-29	126.15	128.50	124.05	127.50	3,797,283
2023-06-28	120.50	126.50	120.50	126.25	2,981,641
2023-06-27	119.15	121.55	118.10	121.40	2,247,741
2023-06-26	120.00	122.45	114.75	119.20	8,635,507
2023-06-23	121.45	124.15	119.85	120.00	2,458,186
2023-06-22	122.45	124.80	121.10	121.55	2,720,354
2023-06-21	120.40	126.30	119.70	123.15	4,322,823
2023-06-20	122.40	122.55	119.05	120.35	4,677,369
2023-06-19	126.65	128.00	121.90	122.25	6,235,276
2023-06-16	126.40	129.20	126.40	127.40	12,380,167
2023-06-15	132.60	132.60	125.10	127.40	4,324,597
2023-06-14	129.05	129.60	125.90	128.65	6,762,727
2023-06-13	126.00	128.15	124.45	127.10	5,242,434
2023-06-12	126.00	126.20	124.10	124.95	10,469,270
2023-06-09	128.00	128.00	125.40	125.40	3,641,305
2023-06-08	126.00	130.40	126.00	127.70	4,903,474
2023-06-07	126.35	128.30	125.20	127.35	3,991,825
2023-06-06	126.95	130.05	125.05	127.15	4,231,666
2023-06-05	130.00	130.00	125.00	126.90	3,848,403
2023-06-02	127.00	131.00	125.05	125.35	4,042,381
2023-06-01	128.10	132.40	125.90	126.00	4,480,247
2023-05-31	129.40	133.70	128.50	130.80	17,042,469
2023-05-30	131.90	136.50	131.50	134.90	3,244,829
2023-05-29	135.00	135.00	135.00	135.00	0
2023-05-26	135.70	138.20	132.80	135.00	1,959,695
2023-05-25	134.20	140.60	133.00	138.50	3,518,519
2023-05-24	132.00	138.80	132.00	133.70	5,296,985
2023-05-23	141.10	148.00	128.50	132.90	9,173,553
2023-05-22	139.00	145.70	138.90	143.50	10,820,762
2023-05-19	130.00	140.10	130.00	139.00	12,009,276
2023-05-18	130.20	132.00	128.90	130.90	4,613,067
2023-05-17	128.90	130.90	127.40	128.30	14,860,781
2023-05-16	126.50	128.70	125.40	128.60	5,809,809
2023-05-15	127.50	130.30	126.40	128.60	6,016,914
2023-05-12	123.80	128.50	123.80	126.70	11,287,810
2023-05-11	124.20	129.00	124.20	126.20	11,754,944
2023-05-10	129.60	131.60	122.60	124.10	10,336,919
2023-05-09	124.50	125.70	121.80	125.00	6,136,836
2023-05-08	125.70	125.70	125.70	125.70	0
2023-05-05	121.00	125.70	119.40	125.70	12,272,312
2023-05-04	131.60	131.60	123.00	123.00	6,856,292
2023-05-03	130.00	134.40	128.40	128.50	9,824,733
2023-05-02	134.00	140.20	132.20	132.70	11,604,303
2023-05-01	132.60	132.60	132.60	132.60	0
2023-04-28	129.10	133.00	128.80	132.60	12,302,344
2023-04-27	125.20	130.00	123.50	130.00	11,648,475
2023-04-26	123.60	127.20	123.00	125.50	12,065,536
2023-04-25	130.00	130.30	125.00	125.00	32,134,008
2023-04-24	122.26	133.42	121.18	129.26	46,579,963
2023-04-21	120.08	128.00	118.24	122.22	25,148,914
2023-04-20	146.00	146.00	105.00	117.20	99,219,378