Elementis Share History

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

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

Date	Open	High	Low	Close	Volume
2026-07-24	167.40	170.00	167.40	169.40	599,971
2026-07-23	170.00	170.00	166.80	167.80	499,071
2026-07-22	165.80	170.20	163.20	169.00	1,133,537
2026-07-21	161.80	164.80	160.20	163.60	1,050,806
2026-07-20	159.40	162.40	159.40	161.80	930,635
2026-07-17	161.80	162.00	160.00	161.00	779,075
2026-07-16	158.60	162.40	158.20	162.40	1,059,266
2026-07-15	157.80	158.60	156.00	158.20	1,407,278
2026-07-14	155.60	157.40	155.00	157.40	2,118,514
2026-07-13	161.00	161.00	155.00	157.60	1,236,135
2026-07-10	155.20	158.20	155.20	157.00	1,751,706
2026-07-09	152.00	157.60	152.00	154.60	1,778,011
2026-07-08	156.80	156.80	150.20	150.20	1,037,104
2026-07-07	156.80	159.40	156.80	157.00	663,769
2026-07-06	159.80	160.60	157.00	157.20	603,907
2026-07-03	154.00	160.20	154.00	159.80	389,741
2026-07-02	155.20	158.60	155.20	158.20	704,723
2026-07-01	153.40	157.20	153.20	157.20	650,892
2026-06-30	146.60	156.60	146.60	153.80	1,303,491
2026-06-29	155.40	156.20	153.00	153.20	1,707,891
2026-06-26	157.60	158.20	154.80	156.40	478,412
2026-06-25	163.80	163.80	157.00	158.00	993,479
2026-06-24	154.00	156.40	153.40	156.40	2,834,339
2026-06-23	153.40	154.80	152.40	154.00	571,608
2026-06-22	156.80	156.80	154.60	156.00	599,108
2026-06-19	153.20	157.20	153.20	156.40	1,396,765
2026-06-18	155.00	156.60	153.60	156.00	641,740
2026-06-17	157.40	157.80	155.20	156.60	591,836
2026-06-16	153.20	157.60	153.20	156.20	1,207,148
2026-06-15	147.20	158.20	147.20	155.40	756,574
2026-06-12	146.00	156.60	146.00	154.40	639,867
2026-06-11	152.40	154.40	152.00	152.80	837,174
2026-06-10	156.60	156.60	149.20	153.00	1,110,198
2026-06-09	146.00	151.40	146.00	149.60	847,520
2026-06-08	147.60	148.80	146.60	148.40	453,313
2026-06-05	152.80	152.80	149.20	149.20	630,673
2026-06-04	153.80	154.40	150.80	151.20	515,530
2026-06-03	153.20	155.20	151.80	152.80	632,327
2026-06-02	159.00	163.40	155.40	156.20	3,323,655
2026-06-01	147.40	153.60	147.40	151.80	691,885
2026-05-29	154.00	156.00	151.40	153.60	1,666,631
2026-05-28	152.60	153.00	150.80	152.00	527,418
2026-05-27	150.80	155.40	150.60	153.20	856,103
2026-05-26	152.40	153.40	150.80	150.80	537,502
2026-05-25	150.80	150.80	150.80	150.80	0
2026-05-22	149.00	150.80	147.80	150.80	592,030
2026-05-21	147.20	148.80	147.00	147.80	331,722
2026-05-20	144.20	148.60	143.40	147.20	833,299
2026-05-19	148.20	148.20	144.60	144.60	2,021,000
2026-05-18	145.00	148.20	142.80	147.20	3,571,713
2026-05-15	143.40	145.00	142.60	145.00	1,220,228
2026-05-14	146.60	147.80	144.80	145.20	665,449
2026-05-13	136.00	146.00	136.00	144.80	1,580,720
2026-05-12	144.20	144.20	142.00	142.60	1,246,842
2026-05-11	145.40	146.40	144.20	144.80	3,604,065
2026-05-08	141.00	146.80	141.00	145.20	14,273,421
2026-05-07	153.20	153.20	143.00	143.80	3,949,827
2026-05-06	151.80	151.80	146.40	146.40	789,754
2026-05-05	146.80	147.00	144.20	145.00	3,842,434
2026-05-04	147.40	147.40	147.40	147.40	0
2026-05-01	145.00	148.20	145.00	147.40	655,313
2026-04-30	153.00	153.00	144.80	148.00	795,830
2026-04-29	152.40	159.00	147.80	149.00	1,593,231
2026-04-28	151.40	153.60	150.40	150.40	1,029,252
2026-04-27	160.40	160.40	152.60	153.00	724,864
2026-04-24	154.40	154.60	152.20	153.20	329,626
2026-04-23	154.40	155.40	153.00	155.00	540,201
2026-04-22	162.80	162.80	154.60	155.00	2,851,557
2026-04-21	164.00	164.00	155.40	155.40	1,259,729
2026-04-20	156.40	157.60	155.80	156.60	485,478
2026-04-17	152.40	159.00	152.40	158.80	888,805
2026-04-16	160.00	160.00	154.20	154.20	470,072
2026-04-15	158.60	158.60	154.20	155.00	655,772
2026-04-14	160.00	160.00	157.00	157.80	1,032,697
2026-04-13	168.00	168.00	156.20	156.20	858,064
2026-04-10	158.40	162.00	158.20	161.20	589,567
2026-04-09	150.80	158.20	150.80	158.20	755,225
2026-04-08	156.00	159.40	151.60	157.60	4,513,459
2026-04-07	153.00	153.40	148.60	149.40	1,310,895
2026-04-06	152.40	152.40	152.40	152.40	0
2026-04-03	152.40	152.40	152.40	152.40	0
2026-04-02	145.80	153.20	145.80	152.40	1,044,112
2026-04-01	154.80	154.80	151.40	152.40	1,937,671
2026-03-31	153.80	153.80	147.80	149.60	904,109
2026-03-30	147.80	149.20	146.60	148.80	3,878,789
2026-03-27	148.00	148.40	146.40	147.80	1,114,903
2026-03-26	147.20	151.60	147.20	148.60	3,259,358
2026-03-25	140.60	152.00	140.60	149.80	537,787
2026-03-24	139.60	148.00	139.60	146.60	629,910
2026-03-23	143.00	148.80	139.40	146.00	1,075,911
2026-03-20	145.20	147.00	143.60	143.60	2,253,386
2026-03-19	152.00	152.20	145.00	145.20	1,925,653
2026-03-18	152.00	155.60	152.00	152.80	1,647,378
2026-03-17	151.40	155.60	151.20	154.00	1,533,659
2026-03-16	150.20	152.40	149.80	151.60	1,277,297
2026-03-13	152.00	153.80	150.40	152.40	4,491,314
2026-03-12	153.20	155.60	152.00	153.00	3,188,331
2026-03-11	152.20	154.80	148.60	154.00	1,880,247
2026-03-10	152.60	153.60	146.80	152.80	3,648,489
2026-03-09	154.00	154.00	145.80	145.80	730,761
2026-03-06	162.00	162.00	149.80	152.40	2,031,727
2026-03-05	163.00	166.60	158.00	160.20	1,719,602
2026-03-04	161.00	162.00	158.00	161.00	776,293
2026-03-03	165.00	165.00	158.60	160.40	1,136,644
2026-03-02	173.80	173.80	161.80	165.00	1,265,142
2026-02-27	160.60	176.20	160.60	166.00	1,179,430
2026-02-26	176.60	176.60	166.60	168.60	326,370
2026-02-25	172.40	172.40	168.00	168.80	1,343,504
2026-02-24	168.80	173.00	165.00	172.20	2,140,117
2026-02-23	176.40	176.40	166.00	166.20	604,270
2026-02-20	166.20	170.60	166.20	169.20	732,802
2026-02-19	161.60	168.60	161.60	167.00	471,401
2026-02-18	168.20	170.60	168.20	169.60	362,791
2026-02-17	161.60	171.00	161.60	171.00	1,329,683
2026-02-16	170.20	171.00	168.80	169.20	289,844
2026-02-13	162.80	170.40	162.80	170.40	302,465
2026-02-12	164.00	174.20	164.00	170.20	389,696
2026-02-11	170.60	172.20	169.40	172.00	587,976
2026-02-10	160.00	171.40	160.00	171.40	616,341
2026-02-09	168.60	169.40	167.40	168.00	3,138,917
2026-02-06	164.60	167.20	164.00	167.20	359,615
2026-02-05	166.60	167.00	164.80	166.20	705,681
2026-02-04	159.00	167.20	159.00	167.20	2,381,828
2026-02-03	165.60	165.60	162.80	164.00	465,278
2026-02-02	163.00	166.00	160.40	166.00	402,855
2026-01-30	162.40	164.00	160.80	161.60	633,232
2026-01-29	164.40	164.40	161.20	162.00	273,760
2026-01-28	173.40	173.40	163.00	163.00	906,441
2026-01-27	176.00	176.00	165.20	165.60	629,406
2026-01-26	167.60	168.40	166.20	168.20	307,309
2026-01-23	176.80	176.80	165.80	167.20	1,001,378
2026-01-22	160.80	172.00	160.80	168.80	596,235
2026-01-21	157.40	170.60	157.40	167.80	1,005,221
2026-01-20	166.80	166.80	160.20	165.20	3,046,277
2026-01-19	163.60	169.60	163.60	164.20	457,071
2026-01-16	165.80	172.40	165.80	171.60	314,071
2026-01-15	167.20	174.00	166.80	174.00	1,313,145
2026-01-14	170.00	170.00	166.40	167.00	1,569,733
2026-01-13	170.80	171.00	164.40	168.00	1,030,715
2026-01-12	172.00	172.00	168.80	170.60	2,066,917
2026-01-09	166.60	172.60	166.40	170.60	4,475,243
2026-01-08	170.20	170.40	168.40	169.80	642,882
2026-01-07	165.00	170.60	165.00	170.20	336,863
2026-01-06	166.60	170.40	166.60	170.40	798,422
2026-01-05	167.00	169.00	164.60	169.00	3,056,108
2026-01-02	165.00	167.00	164.20	166.60	2,187,807
2026-01-01	166.00	166.00	166.00	166.00	0
2025-12-31	167.00	167.00	165.20	166.00	203,988
2025-12-30	167.60	167.60	165.80	167.00	325,060
2025-12-29	166.00	171.80	165.80	167.40	368,058
2025-12-26	166.00	166.00	166.00	166.00	0
2025-12-25	166.00	166.00	166.00	166.00	0
2025-12-24	165.00	167.20	165.00	166.00	125,149
2025-12-23	169.40	169.40	167.00	167.20	189,744
2025-12-22	166.00	167.60	165.00	167.40	255,243
2025-12-19	164.60	167.00	164.20	166.40	1,391,137
2025-12-18	167.00	167.00	163.40	165.00	615,828
2025-12-17	163.00	166.00	163.00	165.60	651,864
2025-12-16	166.60	166.60	164.80	166.20	588,800
2025-12-15	167.60	169.40	165.40	166.40	317,595
2025-12-12	159.80	169.40	159.80	168.00	857,223
2025-12-11	163.80	167.60	163.40	167.60	849,026
2025-12-10	174.40	174.40	163.20	164.00	1,038,935
2025-12-09	170.00	170.00	164.00	166.60	1,589,668
2025-12-08	165.60	167.00	165.00	165.40	652,949
2025-12-05	165.80	168.60	162.80	166.80	1,615,363
2025-12-04	169.00	169.00	160.00	160.20	674,112
2025-12-03	162.80	163.20	160.60	161.40	792,426
2025-12-02	163.20	164.00	161.00	162.00	734,895
2025-12-01	155.60	163.60	155.60	162.60	287,600
2025-11-28	162.40	163.20	161.80	163.20	468,738
2025-11-27	162.60	162.60	157.40	161.80	552,764
2025-11-26	161.80	161.80	155.60	157.60	728,570
2025-11-25	154.60	156.80	154.60	156.40	501,702
2025-11-24	155.00	157.00	154.60	155.80	1,332,390
2025-11-21	160.60	160.60	151.60	154.60	600,894
2025-11-20	160.60	160.60	153.60	153.60	566,414
2025-11-19	161.60	161.60	154.40	155.20	690,834
2025-11-18	160.00	160.20	153.20	154.60	2,712,609
2025-11-17	165.20	165.20	155.80	155.80	778,491
2025-11-14	159.00	160.60	157.00	158.40	618,736
2025-11-13	161.60	163.20	161.00	161.00	727,786
2025-11-12	162.00	163.60	160.80	161.60	2,322,879
2025-11-11	162.40	163.00	160.00	162.20	966,585
2025-11-10	160.60	162.00	159.40	160.00	1,335,811
2025-11-07	167.20	167.20	158.20	159.40	661,099
2025-11-06	163.00	165.00	159.80	159.80	4,944,576
2025-11-05	167.80	167.80	159.80	162.80	2,385,753
2025-11-04	172.60	172.60	160.00	160.60	744,567
2025-11-03	164.00	166.20	163.80	164.80	747,395
2025-10-31	163.20	167.00	163.20	164.40	705,748
2025-10-30	164.60	166.40	163.20	163.40	809,249
2025-10-29	170.20	176.20	165.00	165.00	3,019,404
2025-10-28	169.80	170.80	168.40	170.80	579,575
2025-10-27	172.00	172.00	169.40	169.40	736,893
2025-10-24	170.40	172.00	169.60	172.00	607,905
2025-10-23	168.80	170.20	168.00	170.00	938,700
2025-10-22	165.20	169.20	165.20	168.20	3,901,142
2025-10-21	164.20	166.00	163.80	165.40	2,078,213
2025-10-20	169.20	169.20	162.40	164.20	376,345
2025-10-17	164.40	164.60	160.20	161.80	686,730
2025-10-16	156.20	164.40	156.00	164.40	782,412
2025-10-15	164.40	164.80	163.20	163.20	654,703
2025-10-14	162.00	163.60	161.00	163.60	715,194
2025-10-13	164.40	165.20	161.40	162.80	578,568
2025-10-10	165.00	166.80	161.40	161.60	821,188
2025-10-09	168.20	168.20	165.60	166.20	441,797
2025-10-08	169.40	169.40	163.00	166.60	793,598
2025-10-07	161.00	164.80	161.00	164.00	858,885
2025-10-06	167.40	167.40	161.80	161.80	538,754
2025-10-03	163.80	166.80	163.80	166.20	603,238
2025-10-02	160.80	164.40	160.80	163.80	420,882
2025-10-01	162.00	162.40	159.20	161.40	727,147
2025-09-30	160.40	163.00	159.60	162.40	1,817,000
2025-09-29	160.00	162.20	160.00	160.80	518,673
2025-09-26	153.20	161.40	153.20	159.80	601,490
2025-09-25	167.80	167.80	159.80	160.00	902,567
2025-09-24	163.00	163.00	159.60	160.80	819,260
2025-09-23	154.40	164.20	154.40	161.00	528,106
2025-09-22	169.20	169.20	160.20	161.80	726,910
2025-09-19	165.80	165.80	160.40	161.80	1,660,364
2025-09-18	156.00	162.40	156.00	161.00	1,200,709
2025-09-17	169.60	169.60	160.60	161.80	630,320
2025-09-16	167.20	167.20	161.40	162.00	864,866
2025-09-15	158.00	165.40	158.00	163.40	1,114,212
2025-09-12	167.40	167.40	164.00	164.40	559,800
2025-09-11	164.20	165.00	162.40	165.00	643,374
2025-09-10	165.00	166.00	163.80	163.80	3,506,233
2025-09-09	169.40	169.40	164.00	165.60	711,471
2025-09-08	163.20	165.00	163.20	164.60	465,075
2025-09-05	163.20	164.60	162.60	163.60	463,579
2025-09-04	161.00	164.00	160.80	163.00	578,727
2025-09-03	166.80	166.80	160.20	162.00	792,882
2025-09-02	162.60	163.00	160.20	160.80	825,806
2025-09-01	160.80	163.60	160.60	163.00	389,325
2025-08-29	165.20	165.20	161.80	162.60	558,007
2025-08-28	169.40	169.40	163.40	165.20	571,526
2025-08-27	165.00	166.00	161.80	163.00	763,674
2025-08-26	167.40	167.40	165.00	165.40	2,605,430
2025-08-25	168.20	168.20	168.20	168.20	0
2025-08-22	167.40	168.80	167.00	168.20	535,396
2025-08-21	167.00	169.20	166.80	166.80	481,484
2025-08-20	167.40	168.00	167.00	167.40	449,299
2025-08-19	166.20	168.80	166.20	167.60	671,335
2025-08-18	165.00	166.40	164.60	166.40	414,599
2025-08-15	167.80	168.00	164.60	164.80	652,424
2025-08-14	170.00	170.00	166.40	166.40	583,613
2025-08-13	167.00	170.00	167.00	168.40	874,471
2025-08-12	171.20	171.20	165.80	167.40	659,943
2025-08-11	162.00	169.20	162.00	167.20	1,003,789
2025-08-08	163.80	171.00	163.80	169.60	895,507
2025-08-07	176.40	176.40	171.20	171.80	1,427,418
2025-08-06	175.20	176.20	174.00	175.00	896,641
2025-08-05	176.20	177.40	174.40	174.40	878,887
2025-08-04	170.00	176.60	170.00	176.60	1,540,588
2025-08-01	179.60	179.60	170.80	171.20	1,090,056
2025-07-31	159.40	178.20	159.40	174.00	4,109,532
2025-07-30	169.20	169.20	160.00	160.80	1,008,231
2025-07-29	163.40	164.40	161.00	161.60	756,610
2025-07-28	167.00	167.20	163.20	163.40	981,514
2025-07-25	163.20	167.60	163.20	165.60	732,377
2025-07-24	168.00	170.20	168.00	168.00	965,126
2025-07-23	167.60	169.60	166.40	168.40	2,676,188
2025-07-22	167.00	167.80	164.00	166.60	881,176
2025-07-21	171.00	171.00	167.80	168.20	612,973
2025-07-18	168.00	170.00	166.80	167.80	786,541
2025-07-17	165.00	169.00	165.00	168.00	2,022,280
2025-07-16	168.20	168.20	165.40	166.60	839,020
2025-07-15	170.40	172.20	167.80	167.80	837,492
2025-07-14	172.00	172.00	166.80	170.40	2,184,520
2025-07-11	169.60	169.80	166.60	167.00	1,611,290
2025-07-10	170.40	170.40	168.80	169.20	1,181,309
2025-07-09	172.00	172.00	169.00	169.00	1,122,118
2025-07-08	170.60	170.60	168.80	170.20	1,493,788
2025-07-07	169.80	170.00	168.40	169.60	792,287
2025-07-04	164.00	168.80	163.60	168.80	1,766,861
2025-07-03	169.80	169.80	165.20	165.80	1,491,749
2025-07-02	160.60	164.80	160.40	164.00	2,460,762
2025-07-01	160.00	160.60	157.20	160.60	1,311,744
2025-06-30	164.40	165.00	160.00	160.00	1,065,926
2025-06-27	162.00	165.60	161.60	164.20	936,235
2025-06-26	159.20	162.00	159.20	161.60	1,310,939
2025-06-25	159.60	160.20	158.00	159.20	1,066,428
2025-06-24	154.00	158.40	154.00	158.00	1,081,285
2025-06-23	153.00	154.20	150.80	154.00	1,806,515
2025-06-20	154.00	155.20	152.20	152.20	1,754,498
2025-06-19	149.00	155.20	149.00	153.40	1,258,767
2025-06-18	154.00	155.00	152.40	152.80	752,057
2025-06-17	147.40	155.00	147.40	154.00	3,801,725
2025-06-16	153.00	155.20	152.60	154.60	489,369
2025-06-13	154.00	154.60	152.00	152.60	668,778
2025-06-12	154.20	155.40	153.80	154.20	3,898,958
2025-06-11	154.80	157.00	153.80	155.20	589,372
2025-06-10	154.20	157.00	153.00	155.00	1,061,908
2025-06-09	153.00	154.40	152.00	153.40	1,299,001
2025-06-06	158.60	158.60	153.00	153.00	1,521,196
2025-06-05	150.80	154.60	150.00	154.40	959,007
2025-06-04	140.40	151.40	140.40	150.60	1,263,599
2025-06-03	146.00	147.80	145.40	147.20	582,038
2025-06-02	141.60	146.20	141.60	146.00	1,711,673
2025-05-30	148.40	148.40	141.80	142.80	1,341,663
2025-05-29	142.40	144.80	140.80	142.60	766,200
2025-05-28	145.40	146.40	142.00	142.20	2,887,777
2025-05-27	143.00	151.80	141.80	144.80	5,028,831
2025-05-26	130.00	130.00	130.00	130.00	0
2025-05-23	123.00	132.80	123.00	130.00	1,546,154
2025-05-22	126.60	129.00	126.60	129.00	572,883
2025-05-21	123.00	130.00	123.00	129.20	702,386
2025-05-20	138.40	138.40	128.20	128.80	867,100
2025-05-19	132.00	134.80	125.00	132.20	2,021,321
2025-05-16	126.00	128.20	125.00	126.60	1,144,100
2025-05-15	125.00	127.40	124.60	126.40	543,611
2025-05-14	131.40	131.40	123.40	125.20	4,591,958
2025-05-13	124.80	126.00	124.40	125.60	1,478,839
2025-05-12	124.60	127.40	124.00	124.00	2,394,948
2025-05-09	129.00	129.00	123.40	124.60	652,572
2025-05-08	124.00	125.20	123.00	123.60	754,396
2025-05-07	124.80	125.00	122.60	124.00	2,011,247
2025-05-06	123.00	125.00	121.80	124.60	2,076,998
2025-05-05	123.20	123.20	123.20	123.20	0
2025-05-02	121.80	123.40	121.60	123.20	832,175
2025-05-01	124.00	124.40	120.20	122.00	790,368
2025-04-30	133.60	133.60	124.20	125.20	680,561
2025-04-29	129.20	130.60	125.60	127.60	484,827
2025-04-28	123.40	129.20	123.40	128.40	913,645
2025-04-25	127.00	127.00	122.60	123.60	280,008
2025-04-24	121.80	125.40	121.20	125.40	616,076
2025-04-23	121.40	126.20	120.80	123.00	492,623
2025-04-22	122.40	122.40	119.80	120.00	410,715
2025-04-21	122.60	122.60	122.60	122.60	0
2025-04-18	122.60	122.60	122.60	122.60	0
2025-04-17	122.60	123.00	120.60	122.60	412,652
2025-04-16	123.00	123.80	121.60	123.60	385,861
2025-04-15	123.80	124.80	123.40	123.80	1,198,070
2025-04-14	123.20	123.60	120.80	123.20	333,445
2025-04-11	120.80	123.20	118.40	119.60	508,984
2025-04-10	123.80	130.00	122.00	122.00	1,049,809
2025-04-09	113.60	119.60	112.40	115.80	4,057,158
2025-04-08	116.20	119.00	115.60	117.00	759,722
2025-04-07	115.00	120.00	110.60	115.00	2,115,506
2025-04-04	130.00	130.00	119.20	122.20	1,522,762
2025-04-03	133.00	134.00	128.20	128.20	363,497
2025-04-02	133.80	135.00	131.20	133.80	756,557
2025-04-01	130.00	134.80	126.00	134.80	972,138
2025-03-31	132.20	132.20	128.60	129.40	579,458
2025-03-28	128.60	137.40	128.60	133.40	443,770
2025-03-27	135.00	138.00	134.60	134.60	416,753
2025-03-26	138.20	138.60	136.40	136.80	324,151
2025-03-25	137.00	138.80	136.00	137.60	536,990
2025-03-24	140.00	140.40	137.00	137.00	401,357
2025-03-21	142.00	142.00	138.60	139.00	1,674,782
2025-03-20	143.60	143.60	141.80	142.40	1,121,266
2025-03-19	140.60	145.40	140.60	143.20	713,101
2025-03-18	142.40	150.00	142.40	146.20	489,341
2025-03-17	143.00	150.60	143.00	149.40	293,117
2025-03-14	142.60	150.60	142.60	149.60	1,673,003
2025-03-13	148.80	153.40	148.60	149.40	840,963
2025-03-12	148.60	151.40	148.60	149.40	1,071,841
2025-03-11	151.40	153.00	147.80	148.60	783,580
2025-03-10	154.40	154.60	151.00	151.80	657,718
2025-03-07	151.00	155.00	150.00	153.80	628,532
2025-03-06	153.00	157.60	147.40	153.20	1,237,341
2025-03-05	150.20	155.00	150.20	152.80	645,796
2025-03-04	150.40	151.20	147.00	148.40	680,944
2025-03-03	158.00	158.00	150.40	151.80	569,909
2025-02-28	150.00	153.00	149.80	151.00	989,760
2025-02-27	153.00	153.20	151.00	151.40	469,926
2025-02-26	152.00	154.60	152.00	153.60	474,192
2025-02-25	152.00	153.60	151.00	152.00	551,521
2025-02-24	155.40	155.40	151.60	153.00	378,092
2025-02-21	156.20	158.60	154.00	154.00	2,226,919
2025-02-20	154.60	157.20	154.20	155.60	642,310
2025-02-19	156.80	157.80	154.00	154.80	519,260
2025-02-18	158.00	160.00	157.00	157.00	485,409
2025-02-17	161.00	161.60	159.60	159.80	334,276
2025-02-14	160.00	162.40	160.00	161.20	739,835
2025-02-13	155.00	160.20	155.00	160.20	1,302,520
2025-02-12	159.60	159.60	155.40	156.00	907,003
2025-02-11	157.80	158.60	157.00	157.60	307,363
2025-02-10	158.00	159.40	155.00	158.40	814,322
2025-02-07	158.00	158.20	154.60	156.20	546,951
2025-02-06	158.00	158.60	156.20	157.40	552,028
2025-02-05	156.60	156.60	152.80	156.20	966,226
2025-02-04	152.00	155.40	152.00	154.60	981,692
2025-02-03	158.00	158.00	153.40	155.00	316,957
2025-01-31	159.40	160.00	156.60	157.80	2,950,704
2025-01-30	157.00	159.20	157.00	159.20	645,718
2025-01-29	158.00	159.60	155.20	156.60	5,512,400
2025-01-28	153.80	158.40	153.60	158.00	2,632,356
2025-01-27	152.60	154.80	151.40	154.00	513,239
2025-01-24	155.20	156.20	153.60	153.60	998,911
2025-01-23	155.00	158.80	152.80	153.60	547,220
2025-01-22	156.00	158.40	154.80	155.00	991,586
2025-01-21	151.00	159.00	150.00	156.00	1,577,796
2025-01-20	153.00	153.00	143.80	146.80	1,143,525
2025-01-17	147.00	148.60	146.20	146.80	619,157
2025-01-16	152.40	152.40	144.60	146.40	702,908
2025-01-15	138.40	147.40	137.00	145.60	1,258,514
2025-01-14	136.00	142.20	135.20	135.60	598,756
2025-01-13	136.60	139.20	135.00	135.20	1,322,120
2025-01-10	142.00	143.40	138.40	138.40	470,256
2025-01-09	136.20	142.20	135.40	142.20	1,952,927
2025-01-08	147.20	147.20	136.60	136.60	2,186,571
2025-01-07	142.20	142.20	139.20	140.60	493,394
2025-01-06	140.00	145.40	139.80	142.60	391,166
2025-01-03	149.80	149.80	140.20	140.60	755,051
2025-01-02	144.00	149.80	139.40	143.00	1,099,549
2025-01-01	145.20	145.20	145.20	145.20	0
2024-12-31	141.60	145.20	140.20	145.20	843,351
2024-12-30	138.80	142.00	138.00	141.60	944,124
2024-12-27	140.00	143.60	139.80	141.60	589,600
2024-12-26	139.60	139.60	139.60	139.60	0
2024-12-25	139.60	139.60	139.60	139.60	0
2024-12-24	141.80	142.00	139.60	139.60	149,254
2024-12-23	139.80	140.00	137.00	137.40	316,235
2024-12-20	137.00	140.80	135.20	140.80	3,966,223
2024-12-19	143.20	143.20	138.20	139.00	2,936,619
2024-12-18	141.00	142.40	140.20	141.40	644,117
2024-12-17	139.40	141.80	137.80	141.00	1,850,492
2024-12-16	138.00	140.20	137.00	140.00	736,382
2024-12-13	138.00	140.00	137.80	138.00	183,437
2024-12-12	140.00	141.80	137.80	138.80	386,717
2024-12-11	140.00	140.80	139.00	140.40	305,581
2024-12-10	138.00	140.00	137.20	140.00	437,191
2024-12-09	139.00	143.40	137.60	138.40	291,651
2024-12-06	137.00	138.80	136.40	138.80	330,572
2024-12-05	133.00	139.80	133.00	137.40	795,168
2024-12-04	140.00	140.00	133.00	135.20	521,400
2024-12-03	132.00	134.60	132.00	133.80	272,947
2024-12-02	139.20	139.20	130.40	132.40	447,012
2024-11-29	132.00	133.60	131.40	133.40	327,096
2024-11-28	137.60	137.60	132.00	132.60	206,142
2024-11-27	132.00	133.20	130.40	132.20	594,142
2024-11-26	135.00	139.80	131.80	131.80	910,030
2024-11-25	141.00	141.00	133.40	136.40	1,716,410
2024-11-22	137.20	137.20	133.80	135.20	766,816
2024-11-21	134.60	135.60	131.60	134.00	729,431
2024-11-20	134.00	135.20	131.80	134.60	908,903
2024-11-19	134.00	139.20	133.20	134.40	689,533
2024-11-18	135.40	141.20	132.00	134.40	4,411,035
2024-11-15	136.00	138.00	133.80	135.00	472,448
2024-11-14	133.00	136.00	133.00	136.00	618,104
2024-11-13	130.00	135.00	130.00	133.80	826,662
2024-11-12	135.00	136.00	132.00	132.00	751,258
2024-11-11	133.60	136.80	133.20	136.40	3,671,308
2024-11-08	133.00	133.40	131.00	133.00	635,385
2024-11-07	133.60	135.40	129.40	133.20	1,110,985
2024-11-06	132.00	132.60	127.60	127.60	1,757,438
2024-11-05	130.00	132.00	128.20	129.60	748,873
2024-11-04	129.60	133.40	129.60	130.40	387,837
2024-11-01	133.00	135.20	131.80	132.40	855,184
2024-10-31	137.40	137.60	132.40	133.40	1,187,523
2024-10-30	138.00	142.60	137.60	138.40	2,109,179
2024-10-29	138.00	142.80	138.00	138.60	981,174
2024-10-28	140.00	140.60	138.00	138.20	2,052,046
2024-10-25	137.00	140.00	137.00	138.60	1,330,546
2024-10-24	139.40	141.00	137.40	137.40	1,029,317
2024-10-23	145.20	145.20	138.00	140.20	1,193,349
2024-10-22	140.00	140.80	139.00	140.00	903,492
2024-10-21	142.60	144.00	140.40	140.40	584,426
2024-10-18	140.00	143.80	140.00	143.80	940,018
2024-10-17	147.00	147.00	141.00	141.40	419,889
2024-10-16	143.00	145.20	142.20	142.20	656,239
2024-10-15	145.00	145.60	142.00	143.40	596,467
2024-10-14	147.20	147.20	143.40	144.00	1,063,690
2024-10-11	145.00	147.20	145.00	145.60	325,769
2024-10-10	154.00	154.00	145.80	146.00	193,615
2024-10-09	147.40	148.00	146.80	148.00	685,336
2024-10-08	145.00	148.80	141.80	147.00	329,137
2024-10-07	146.40	149.00	146.00	148.80	242,766
2024-10-04	147.80	150.00	146.80	148.80	317,643
2024-10-03	150.00	150.00	146.80	147.20	268,724
2024-10-02	151.40	151.40	147.00	149.00	896,607
2024-10-01	167.60	167.60	150.00	150.00	1,320,075
2024-09-30	166.00	166.00	161.00	162.80	559,819
2024-09-27	155.00	163.60	155.00	163.20	1,291,804
2024-09-26	158.60	161.00	155.40	159.40	1,219,411
2024-09-25	152.60	159.40	152.60	155.20	550,406
2024-09-24	165.60	165.60	158.00	158.00	659,557
2024-09-23	162.00	164.00	159.40	161.20	1,053,132
2024-09-20	165.00	165.00	162.80	162.80	857,249
2024-09-19	160.00	168.60	159.40	165.00	1,013,173
2024-09-18	158.60	160.20	158.60	159.40	706,688
2024-09-17	163.60	163.60	158.20	158.80	1,794,735
2024-09-16	159.00	160.80	158.40	160.60	2,151,974
2024-09-13	158.00	159.60	157.40	159.20	360,301
2024-09-12	153.00	159.60	153.00	158.40	511,684
2024-09-11	155.00	155.00	152.80	153.60	229,201
2024-09-10	157.00	158.00	153.60	153.60	546,775
2024-09-09	160.20	160.20	154.80	157.20	553,369
2024-09-06	156.00	157.80	153.20	154.80	404,722
2024-09-05	157.00	158.40	155.40	156.20	714,598
2024-09-04	156.40	160.00	155.80	158.20	400,788
2024-09-03	162.00	162.40	157.60	158.40	503,876
2024-09-02	160.20	162.80	160.00	161.80	546,892
2024-08-30	164.00	164.00	160.40	162.00	946,238
2024-08-29	163.00	164.80	161.20	161.60	302,470
2024-08-28	155.40	164.20	155.40	164.00	594,992
2024-08-27	166.20	168.40	161.60	161.60	840,852
2024-08-26	166.20	166.20	166.20	166.20	0
2024-08-23	163.00	168.00	163.00	166.20	999,843
2024-08-22	163.00	166.20	160.80	165.00	749,361
2024-08-21	164.20	165.40	160.20	164.60	6,057,767
2024-08-20	166.00	166.00	157.60	157.60	536,228
2024-08-19	166.00	166.00	159.20	159.80	281,929
2024-08-16	160.20	161.60	159.80	160.00	5,686,844
2024-08-15	156.00	160.40	155.20	160.00	985,120
2024-08-14	161.40	161.40	156.20	156.20	8,322,907
2024-08-13	151.40	156.60	151.40	156.60	8,805,368
2024-08-12	146.40	152.20	146.40	151.80	4,295,240
2024-08-09	146.00	151.00	146.00	148.60	497,963
2024-08-08	147.60	149.00	146.00	149.00	403,118
2024-08-07	151.40	152.20	148.60	148.60	2,929,829
2024-08-06	149.40	152.80	146.40	150.20	1,393,957
2024-08-05	150.00	152.60	144.60	151.40	1,146,159
2024-08-02	157.40	159.80	154.00	154.00	864,892
2024-08-01	163.60	166.00	157.60	159.20	5,985,513
2024-07-31	152.00	160.00	152.00	159.80	1,547,034
2024-07-30	152.40	153.60	148.60	151.40	2,397,463
2024-07-29	153.00	156.40	151.20	151.20	817,878
2024-07-26	145.00	153.60	145.00	153.20	1,458,926
2024-07-25	144.60	145.60	143.60	145.00	387,124
2024-07-24	145.00	156.00	144.40	145.60	1,412,950
2024-07-23	145.80	150.20	145.00	145.20	2,868,023
2024-07-22	144.00	149.40	144.00	147.00	869,095
2024-07-19	149.00	149.00	145.60	146.80	422,661
2024-07-18	148.00	150.00	145.60	150.00	1,392,238
2024-07-17	144.60	147.60	144.60	147.20	1,197,111
2024-07-16	147.00	147.80	144.20	144.80	619,859
2024-07-15	151.00	151.60	147.20	148.40	804,866
2024-07-12	154.00	154.60	151.40	151.40	345,302
2024-07-11	149.00	153.20	148.80	153.00	338,397
2024-07-10	149.60	150.40	148.60	149.40	771,431
2024-07-09	156.60	160.00	146.80	146.80	969,213
2024-07-08	153.60	153.60	149.60	149.60	612,068
2024-07-05	148.00	152.80	148.00	151.20	549,247
2024-07-04	146.00	148.60	145.00	148.60	219,857
2024-07-03	143.00	148.20	143.00	146.00	388,516
2024-07-02	151.80	151.80	143.00	143.00	362,305
2024-07-01	143.00	148.20	143.00	146.80	375,862
2024-06-28	148.20	150.00	143.40	145.80	1,058,052
2024-06-27	149.00	153.20	148.20	149.00	551,319
2024-06-26	152.00	152.00	146.80	149.20	572,206
2024-06-25	147.00	150.80	146.80	147.00	485,971
2024-06-24	143.60	148.60	143.00	148.60	184,094
2024-06-21	149.80	149.80	143.20	144.00	1,153,697
2024-06-20	145.60	148.20	145.00	145.20	549,411
2024-06-19	143.40	148.00	143.40	145.60	1,396,089
2024-06-18	142.60	146.60	142.60	145.60	630,955
2024-06-17	140.00	145.00	140.00	143.00	247,715
2024-06-14	144.00	144.00	138.00	141.00	277,929
2024-06-13	150.20	150.20	140.60	140.60	578,949
2024-06-12	144.80	145.20	143.40	143.40	2,277,473
2024-06-11	146.00	146.00	144.00	144.40	3,637,286
2024-06-10	142.80	147.00	142.40	144.40	1,040,415
2024-06-07	143.80	148.00	143.80	146.40	1,221,947
2024-06-06	150.00	150.00	143.60	147.40	3,005,732
2024-06-05	161.00	161.00	144.60	144.60	792,777
2024-06-04	151.00	155.20	151.00	152.60	302,032
2024-06-03	145.00	156.40	145.00	156.40	751,213
2024-05-31	152.60	157.20	150.20	150.20	1,702,219
2024-05-30	150.00	155.00	148.80	152.80	877,306
2024-05-29	147.00	150.60	147.00	149.80	907,927
2024-05-28	145.60	148.80	145.60	148.00	448,038
2024-05-27	146.60	146.60	146.60	146.60	0
2024-05-24	148.00	148.00	144.80	146.60	365,148
2024-05-23	148.80	148.80	144.60	145.80	384,072
2024-05-22	149.00	149.00	147.00	147.40	353,493
2024-05-21	146.40	149.80	146.40	149.80	408,225
2024-05-20	146.80	150.00	146.20	148.20	464,890
2024-05-17	148.80	148.80	144.40	146.80	243,695
2024-05-16	147.00	147.00	143.40	146.40	297,359
2024-05-15	150.00	150.00	144.40	144.80	597,221
2024-05-14	152.00	152.00	145.00	146.40	649,071
2024-05-13	145.00	149.20	145.00	145.20	224,260
2024-05-10	144.00	147.80	144.00	147.80	229,954
2024-05-09	145.40	147.80	142.60	145.80	1,427,016
2024-05-08	146.00	147.40	145.00	145.00	1,218,671
2024-05-07	146.20	147.20	145.00	146.40	504,903
2024-05-06	144.40	144.40	144.40	144.40	0
2024-05-03	138.00	145.00	138.00	144.40	551,711
2024-05-02	148.40	148.40	139.60	144.80	7,818,826
2024-05-01	146.00	146.20	141.00	141.80	1,314,699
2024-04-30	147.80	147.80	140.80	141.00	913,049
2024-04-29	141.80	142.20	137.00	142.20	969,177
2024-04-26	141.80	141.80	135.40	137.20	561,401
2024-04-25	140.20	140.20	133.40	136.60	643,651
2024-04-24	142.20	142.20	137.20	138.00	547,593
2024-04-23	144.00	144.00	140.40	142.60	563,634
2024-04-22	147.80	147.80	140.20	141.00	1,131,917
2024-04-19	145.80	145.80	135.00	140.00	477,927
2024-04-18	143.40	144.20	140.60	141.00	327,454
2024-04-17	145.40	145.40	140.60	141.20	507,151
2024-04-16	143.60	144.40	137.60	141.00	633,803
2024-04-15	147.00	148.00	142.40	145.60	1,375,463
2024-04-12	147.00	147.00	142.20	143.80	644,188
2024-04-11	147.00	147.00	144.00	145.00	717,142
2024-04-10	142.80	145.00	141.20	145.00	1,819,170
2024-04-09	147.60	148.00	144.00	144.00	2,663,029
2024-04-08	150.00	150.00	147.20	147.20	1,158,707
2024-04-05	142.00	152.60	142.00	148.00	661,835
2024-04-04	147.20	149.00	145.00	148.80	980,062
2024-04-03	145.00	149.00	144.20	147.00	3,245,355
2024-04-02	149.60	154.60	143.20	145.00	1,418,751
2024-04-01	148.40	148.40	148.40	148.40	0
2024-03-29	148.40	148.40	148.40	148.40	0
2024-03-28	140.60	150.00	139.40	148.40	5,347,645
2024-03-27	139.20	140.40	139.00	140.20	1,917,661
2024-03-26	139.00	141.00	138.40	139.40	1,229,000
2024-03-25	135.00	140.60	135.00	139.80	585,142
2024-03-22	142.40	143.40	140.20	140.80	1,744,790
2024-03-21	143.00	143.00	141.20	142.00	1,595,129
2024-03-20	144.40	145.20	141.60	142.20	507,598
2024-03-19	135.20	142.40	135.20	141.80	874,388
2024-03-18	136.60	139.60	136.20	139.20	205,784
2024-03-15	132.80	138.00	132.80	137.20	1,510,773
2024-03-14	131.40	133.00	131.00	133.00	609,393
2024-03-13	136.20	136.20	131.60	132.00	939,200
2024-03-12	136.20	137.20	134.40	134.40	970,228
2024-03-11	135.40	138.40	134.60	135.80	2,206,868
2024-03-08	137.00	139.40	133.60	136.20	1,252,413
2024-03-07	137.00	144.00	134.60	138.60	1,302,702
2024-03-06	137.80	140.20	137.40	139.00	1,332,214
2024-03-05	142.20	142.20	137.00	137.00	676,355
2024-03-04	141.00	142.00	140.20	140.60	547,030
2024-03-01	143.80	144.00	141.00	141.00	1,093,841
2024-02-29	132.60	144.00	132.60	141.40	2,059,495
2024-02-28	138.00	138.00	135.40	136.80	316,212
2024-02-27	138.00	139.20	137.20	137.80	464,906
2024-02-26	139.60	139.60	138.20	138.20	256,595
2024-02-23	142.00	142.00	138.20	139.60	682,386
2024-02-22	143.60	143.60	138.00	140.20	1,004,658
2024-02-21	136.40	139.00	135.60	139.00	1,332,924
2024-02-20	136.20	137.80	132.40	135.60	4,238,399
2024-02-19	137.40	139.20	136.40	137.60	312,214
2024-02-16	136.20	141.00	136.20	140.00	1,470,218
2024-02-15	137.00	138.20	136.00	136.60	291,093
2024-02-14	136.00	138.20	136.00	137.00	202,753
2024-02-13	136.00	142.60	135.60	136.80	642,804
2024-02-12	133.20	136.60	133.20	136.00	913,008
2024-02-09	134.00	135.40	132.00	133.00	521,053
2024-02-08	133.00	135.20	133.00	134.20	326,000
2024-02-07	141.40	141.40	133.60	133.60	323,741
2024-02-06	134.20	138.00	133.40	133.40	1,655,048
2024-02-05	138.40	139.00	133.60	134.20	603,133
2024-02-02	142.60	142.60	137.20	138.40	374,440
2024-02-01	140.00	145.00	139.00	139.00	1,133,352
2024-01-31	144.20	144.60	141.00	142.40	1,152,134
2024-01-30	143.40	144.40	139.20	141.80	1,077,528
2024-01-29	141.40	145.20	141.00	141.80	1,477,178
2024-01-26	139.20	142.80	135.80	141.40	2,460,564
2024-01-25	134.60	142.20	131.60	139.00	4,832,342
2024-01-24	127.80	127.80	124.00	124.00	273,686
2024-01-23	129.60	129.60	124.60	125.00	690,881
2024-01-22	127.80	127.80	124.60	126.20	257,309
2024-01-19	127.60	127.60	123.20	125.00	562,057
2024-01-18	119.60	125.40	118.80	125.00	1,335,601
2024-01-17	122.00	122.00	116.80	117.60	497,500
2024-01-16	121.00	121.80	119.80	120.40	345,625
2024-01-15	120.40	121.40	118.80	121.40	354,923
2024-01-12	125.20	125.20	120.00	120.00	446,509
2024-01-11	127.00	127.00	121.20	121.20	272,269
2024-01-10	127.40	128.00	124.40	125.00	648,460
2024-01-09	131.60	131.60	127.20	127.60	1,403,779
2024-01-08	128.00	131.80	127.60	131.20	438,502
2024-01-05	130.80	130.80	127.40	128.80	1,070,019
2024-01-04	130.00	130.60	128.20	129.80	590,531
2024-01-03	130.80	130.80	126.80	129.80	483,546
2024-01-02	124.80	128.00	124.80	128.00	623,165
2024-01-01	127.60	127.60	127.60	127.60	0
2023-12-29	129.20	129.20	127.00	127.60	1,353,704
2023-12-28	128.00	128.40	126.20	128.40	1,656,396
2023-12-27	126.00	128.00	126.00	127.60	1,629,871
2023-12-26	127.60	127.60	127.60	127.60	0
2023-12-25	127.60	127.60	127.60	127.60	0
2023-12-22	125.80	127.80	125.40	127.60	1,677,690
2023-12-21	126.60	127.60	124.80	126.00	548,091
2023-12-20	125.00	127.20	124.80	126.00	1,151,569
2023-12-19	123.20	124.60	121.80	124.00	348,349
2023-12-18	123.00	123.80	122.00	122.40	428,066
2023-12-15	125.80	125.80	122.40	122.60	1,300,948
2023-12-14	123.60	125.00	121.80	124.80	702,865
2023-12-13	122.40	122.40	119.20	120.20	630,918
2023-12-12	124.40	124.40	118.20	119.00	770,753
2023-12-11	119.00	121.80	117.40	121.00	726,019
2023-12-08	119.80	121.20	118.20	119.00	1,062,292
2023-12-07	122.40	122.40	119.20	119.20	852,558
2023-12-06	124.20	124.20	120.20	121.80	815,451
2023-12-05	122.00	122.40	120.20	121.80	912,408
2023-12-04	122.40	123.60	120.80	121.60	685,436
2023-12-01	116.00	122.00	116.00	122.00	554,230
2023-11-30	121.60	121.60	118.40	118.40	1,412,477
2023-11-29	121.80	122.00	120.60	121.20	252,451
2023-11-28	120.80	122.40	118.80	121.40	436,465
2023-11-27	123.60	123.60	120.40	121.00	261,136
2023-11-24	122.00	123.60	122.00	122.60	784,574
2023-11-23	123.20	123.80	122.00	122.60	567,896
2023-11-22	123.20	125.00	121.60	123.20	3,717,221
2023-11-21	124.00	124.80	123.00	123.40	351,727
2023-11-20	125.40	126.60	122.60	124.60	876,058
2023-11-17	125.00	127.20	123.80	125.80	884,370
2023-11-16	127.40	129.40	124.80	126.20	721,686
2023-11-15	123.60	131.80	123.60	128.20	773,182
2023-11-14	125.00	130.20	125.00	129.00	1,103,145
2023-11-13	124.00	124.60	122.40	122.60	1,822,117
2023-11-10	123.00	124.00	122.60	123.60	409,249
2023-11-09	122.20	126.40	122.20	124.00	887,089
2023-11-08	118.80	124.60	118.80	122.80	506,407
2023-11-07	120.00	123.40	120.00	120.80	775,897
2023-11-06	123.80	124.00	121.00	121.20	1,035,548
2023-11-03	126.40	126.80	123.00	123.80	1,251,010
2023-11-02	119.00	126.00	119.00	126.00	1,129,735
2023-11-01	117.00	120.20	116.60	119.20	2,675,722
2023-10-31	112.40	119.80	112.40	118.40	1,372,624
2023-10-30	112.00	113.40	111.60	110.40	214,910
2023-10-27	109.00	112.20	109.00	110.40	500,947
2023-10-26	112.40	112.40	108.60	109.60	3,122,440
2023-10-25	109.00	110.80	107.60	109.20	614,121
2023-10-24	108.60	111.20	107.00	109.60	588,669
2023-10-23	106.40	109.20	106.40	107.80	353,367
2023-10-20	111.20	111.40	108.60	109.00	1,005,838
2023-10-19	108.20	112.60	108.20	111.40	930,249
2023-10-18	115.20	115.20	110.40	110.60	419,595
2023-10-17	112.40	114.20	111.00	114.00	447,182
2023-10-16	111.80	114.40	111.80	113.00	313,241
2023-10-13	120.00	120.00	113.60	113.60	914,642
2023-10-12	121.60	121.60	116.60	117.80	1,712,139
2023-10-11	117.20	120.80	117.20	118.20	4,157,219
2023-10-10	116.00	120.20	116.00	119.80	662,926
2023-10-09	117.20	118.80	115.40	117.00	687,342
2023-10-06	117.00	118.00	115.60	117.20	426,599
2023-10-05	117.00	118.60	116.80	117.00	878,054
2023-10-04	119.20	120.60	118.00	118.00	691,720
2023-10-03	120.00	121.80	119.40	121.40	580,907
2023-10-02	124.00	124.80	120.60	120.60	971,982
2023-09-29	119.20	126.00	119.20	124.20	852,562
2023-09-28	122.80	122.80	119.40	120.00	610,803
2023-09-27	122.20	123.40	121.20	121.20	889,415
2023-09-26	122.60	123.20	122.20	122.40	658,309
2023-09-25	121.40	124.80	121.40	123.20	1,170,984
2023-09-22	122.20	124.60	122.20	123.20	1,118,389
2023-09-21	121.60	123.40	121.00	123.20	1,559,376
2023-09-20	114.40	127.20	112.00	123.40	3,752,518
2023-09-19	112.00	113.60	111.00	111.60	963,090
2023-09-18	115.00	115.80	113.60	113.60	983,725
2023-09-15	118.80	118.80	116.20	116.20	4,879,510
2023-09-14	115.20	116.80	115.20	116.40	667,592
2023-09-13	116.20	116.20	115.00	115.40	643,931
2023-09-12	115.20	115.80	115.00	115.40	1,184,135
2023-09-11	115.00	117.60	115.00	115.40	742,132
2023-09-08	117.20	117.20	115.40	116.60	555,821
2023-09-07	115.60	118.60	114.80	116.60	1,055,650
2023-09-06	115.00	116.80	115.00	115.80	2,565,134
2023-09-05	117.60	117.80	114.80	116.20	923,794
2023-09-04	116.40	116.40	114.80	116.00	577,756
2023-09-01	113.00	116.60	113.00	115.80	3,231,357
2023-08-31	114.40	116.40	114.00	114.20	10,412,949
2023-08-30	115.60	116.00	114.40	114.80	514,885
2023-08-29	114.60	116.20	113.20	114.80	820,817
2023-08-28	113.20	113.20	113.20	113.20	0
2023-08-25	114.40	115.00	113.20	113.20	708,943
2023-08-24	115.60	115.80	113.00	113.60	910,899
2023-08-23	113.40	114.60	112.40	113.40	6,875,234
2023-08-22	115.80	115.80	112.80	112.80	2,518,913
2023-08-21	111.00	113.20	111.00	112.80	1,034,931
2023-08-18	116.00	116.00	112.40	112.60	1,215,292
2023-08-17	114.00	115.20	113.00	113.20	277,752
2023-08-16	116.00	116.00	112.80	114.20	774,408
2023-08-15	114.20	114.40	112.60	113.40	477,706
2023-08-14	113.20	113.40	112.00	113.20	2,318,138
2023-08-11	114.40	114.60	112.00	113.00	2,108,660
2023-08-10	114.60	115.00	113.60	114.00	288,981
2023-08-09	116.00	116.00	112.80	113.80	257,919
2023-08-08	114.20	115.00	112.00	112.80	336,862
2023-08-07	112.00	117.20	111.40	113.60	462,617
2023-08-04	112.80	116.20	112.80	114.40	637,383
2023-08-03	108.20	112.20	108.20	111.60	495,177
2023-08-02	111.40	111.40	109.00	110.80	681,847
2023-08-01	113.00	113.00	110.20	111.60	4,697,400
2023-07-31	111.20	111.20	109.20	110.60	498,195
2023-07-28	113.40	113.40	109.00	109.60	1,260,832
2023-07-27	110.00	118.80	110.00	110.80	1,155,646
2023-07-26	108.40	109.60	106.60	108.60	504,141
2023-07-25	106.00	108.80	104.20	108.80	474,595
2023-07-24	103.40	104.60	102.80	104.20	387,792
2023-07-21	110.80	110.80	103.60	103.80	724,902
2023-07-20	108.00	110.20	105.40	107.20	821,692
2023-07-19	102.80	105.80	102.80	105.20	823,303
2023-07-18	100.80	102.60	100.80	102.60	211,713
2023-07-17	102.80	103.40	100.60	101.20	283,496
2023-07-14	102.60	105.80	102.60	104.00	534,159
2023-07-13	109.80	109.80	104.00	105.40	440,760
2023-07-12	107.00	107.80	105.00	107.80	861,672
2023-07-11	103.40	106.00	103.40	105.00	529,575
2023-07-10	106.80	106.80	102.80	103.20	717,957
2023-07-07	103.20	105.80	100.40	104.60	1,441,169
2023-07-06	102.00	102.00	99.70	100.00	229,906
2023-07-05	107.00	107.40	101.80	102.20	613,597
2023-07-04	104.00	107.40	104.00	107.40	411,012
2023-07-03	102.00	105.00	102.00	104.40	1,248,237
2023-06-30	100.00	102.60	100.00	102.00	586,994
2023-06-29	102.80	103.40	99.20	101.00	513,921
2023-06-28	101.00	103.40	100.40	103.20	1,638,033
2023-06-27	101.20	101.80	99.00	99.80	902,038
2023-06-26	98.40	100.40	97.10	100.20	697,699
2023-06-23	97.70	98.80	97.20	98.10	1,192,579
2023-06-22	98.80	99.00	97.60	97.90	1,487,025
2023-06-21	102.20	102.20	99.00	99.40	738,637
2023-06-20	107.00	107.00	101.60	101.60	1,087,138
2023-06-19	105.40	105.80	103.40	104.40	1,522,557
2023-06-16	107.00	107.00	104.80	105.40	2,407,618
2023-06-15	106.40	106.60	104.60	106.20	958,791
2023-06-14	106.80	108.00	105.80	106.20	781,221
2023-06-13	108.80	109.40	106.80	107.00	568,668
2023-06-12	109.80	110.20	108.80	108.80	548,810
2023-06-09	110.00	110.80	108.80	109.40	409,229
2023-06-08	110.00	112.00	110.00	111.00	570,387
2023-06-07	116.80	116.80	111.00	111.40	307,993
2023-06-06	111.00	114.00	110.00	113.20	622,719
2023-06-05	111.80	115.00	111.20	112.40	644,760
2023-06-02	108.40	110.20	107.40	110.00	1,491,499
2023-06-01	109.40	109.40	106.20	106.40	290,313
2023-05-31	108.60	110.40	107.00	107.20	1,226,304
2023-05-30	105.60	109.40	105.60	108.60	4,307,530
2023-05-29	107.00	107.00	107.00	107.00	0
2023-05-26	114.00	114.00	107.00	107.00	948,337
2023-05-25	112.80	112.80	110.40	110.60	574,512
2023-05-24	115.00	115.00	112.00	112.60	481,030
2023-05-23	119.80	119.80	116.60	116.80	1,024,204
2023-05-22	115.40	117.20	114.20	117.20	437,553
2023-05-19	118.20	118.20	115.40	115.40	1,032,319
2023-05-18	112.80	117.80	112.80	117.60	944,482
2023-05-17	114.40	116.40	114.40	116.40	488,417
2023-05-16	118.20	119.00	115.60	115.80	446,160
2023-05-15	119.40	119.40	117.00	118.00	428,068
2023-05-12	121.00	121.40	118.40	118.40	1,235,940
2023-05-11	121.80	123.20	119.00	120.20	1,510,549
2023-05-10	122.60	123.20	121.00	121.00	1,837,150
2023-05-09	124.60	124.60	121.40	122.60	397,241
2023-05-08	124.20	124.20	124.20	124.20	0
2023-05-05	122.20	124.40	121.60	124.20	638,764
2023-05-04	122.40	123.40	120.40	121.60	515,271
2023-05-03	125.20	125.20	120.00	122.80	1,725,139
2023-05-02	126.60	127.20	121.80	122.40	702,723
2023-05-01	125.60	125.60	125.60	125.60	0
2023-04-28	125.20	125.80	123.20	125.60	1,218,928
2023-04-27	120.80	123.40	118.40	123.00	653,941
2023-04-26	117.00	119.80	116.60	119.80	1,320,892
2023-04-25	118.40	121.00	118.40	119.20	1,021,329
2023-04-24	122.20	123.20	120.60	120.60	801,162
2023-04-21	121.00	124.00	121.00	122.20	1,557,666
2023-04-20	122.60	123.80	121.40	122.80	446,048
2023-04-19	121.00	122.60	120.20	122.60	776,146
2023-04-18	123.80	123.80	120.00	120.80	1,622,204
2023-04-17	121.00	122.40	119.80	119.80	482,476
2023-04-14	120.00	121.60	118.00	120.60	1,484,335
2023-04-13	120.00	120.20	118.60	119.00	2,059,260
2023-04-12	118.20	119.00	117.60	118.60	729,391
2023-04-11	118.20	119.80	116.00	118.40	1,134,519
2023-04-10	118.20	118.20	118.20	118.20	0
2023-04-07	118.20	118.20	118.20	118.20	0
2023-04-06	113.80	118.20	113.80	118.20	826,544
2023-04-05	120.40	120.40	114.80	116.40	631,074
2023-04-04	119.40	119.60	116.80	117.40	684,549
2023-04-03	120.80	120.80	116.40	117.80	1,533,178
2023-03-31	118.60	120.50	118.10	119.10	836,374
2023-03-30	112.50	119.50	112.50	118.80	1,176,581
2023-03-29	115.90	115.90	113.00	115.10	2,098,928
2023-03-28	112.30	113.60	110.70	113.60	1,295,555
2023-03-27	114.30	114.30	111.30	112.80	766,884
2023-03-24	116.10	116.10	110.10	112.30	680,311
2023-03-23	113.10	113.50	111.40	113.10	2,127,171
2023-03-22	111.90	113.90	111.20	112.10	912,673
2023-03-21	114.60	114.60	111.40	113.30	464,775
2023-03-20	110.50	111.70	108.90	109.90	604,750
2023-03-17	119.20	119.20	110.60	112.50	1,521,613
2023-03-16	116.00	116.40	113.00	116.40	708,067
2023-03-15	116.00	117.10	112.50	114.00	1,340,325
2023-03-14	119.00	119.00	114.20	116.40	823,522
2023-03-13	128.60	128.60	118.60	118.60	11,276,361
2023-03-10	122.90	125.60	121.10	125.30	1,090,630
2023-03-09	124.40	125.50	123.60	123.90	3,287,867
2023-03-08	126.00	126.20	123.10	125.20	1,730,756
2023-03-07	128.70	128.70	125.80	126.10	1,706,050
2023-03-06	125.70	128.70	125.70	126.40	350,552
2023-03-03	129.20	129.20	127.80	129.00	861,268
2023-03-02	127.80	128.80	127.00	128.20	661,767
2023-03-01	128.70	128.70	126.10	126.60	699,695
2023-02-28	126.40	128.90	126.40	127.90	918,004
2023-02-27	124.50	128.10	124.50	128.00	497,357
2023-02-24	129.10	129.10	123.70	124.40	423,731
2023-02-23	126.00	126.00	124.00	124.60	567,331
2023-02-22	123.30	124.80	122.10	124.00	1,335,713
2023-02-21	124.00	124.50	123.50	124.10	1,051,647
2023-02-20	124.00	125.10	123.90	124.80	444,415
2023-02-17	124.00	125.80	124.00	124.70	476,488
2023-02-16	124.80	125.30	123.50	125.30	895,267
2023-02-15	121.00	124.30	121.00	123.60	801,345
2023-02-14	123.70	123.70	121.40	122.20	413,982
2023-02-13	124.70	124.70	121.40	122.80	381,592
2023-02-10	124.00	124.00	121.00	121.60	479,370
2023-02-09	129.60	129.60	123.80	123.80	663,696
2023-02-08	128.20	128.90	126.20	126.40	1,406,621
2023-02-07	128.00	128.00	125.80	127.00	2,588,695
2023-02-06	130.00	130.00	126.50	127.00	957,986
2023-02-03	126.10	129.30	125.90	128.20	746,169
2023-02-02	123.50	126.80	122.50	126.30	853,933
2023-02-01	122.10	124.60	121.00	122.10	1,723,666
2023-01-31	125.40	125.80	123.00	125.20	1,092,442
2023-01-30	123.70	124.60	122.10	124.60	632,230
2023-01-27	123.10	124.00	122.20	124.00	1,173,600
2023-01-26	123.20	123.20	120.50	122.80	827,540
2023-01-25	123.50	123.50	119.90	120.90	831,192
2023-01-24	123.20	123.20	120.50	120.50	953,596
2023-01-23	119.90	121.20	119.00	121.20	2,233,134
2023-01-20	120.90	120.90	119.10	119.70	1,223,378
2023-01-19	125.90	125.90	117.80	120.00	4,499,140
2023-01-18	120.00	123.40	120.00	120.60	2,881,509
2023-01-17	123.40	123.40	120.00	120.60	1,406,366
2023-01-16	123.60	123.60	121.00	122.00	1,339,379
2023-01-13	122.30	122.70	119.50	122.10	1,923,500
2023-01-12	122.00	124.20	120.60	121.90	1,379,806
2023-01-11	126.60	127.10	115.70	121.70	4,974,421
2023-01-10	126.00	126.50	124.90	124.90	718,515
2023-01-09	128.90	128.90	125.50	126.70	596,829
2023-01-06	124.60	126.20	124.00	125.50	1,232,705
2023-01-05	128.90	128.90	124.30	124.50	1,408,560
2023-01-04	123.40	126.00	122.60	125.90	1,624,673
2023-01-03	119.80	123.80	119.80	122.40	2,381,102
2023-01-02	120.40	120.40	120.40	120.40	0
2022-12-30	121.00	122.00	120.00	120.40	431,300
2022-12-29	124.80	124.80	121.00	121.30	472,111
2022-12-28	123.00	123.00	120.40	122.40	882,307
2022-12-27	120.30	120.30	120.30	120.30	0
2022-12-26	120.30	120.30	120.30	120.30	0
2022-12-23	121.00	121.00	119.40	120.30	534,436
2022-12-22	120.60	120.70	118.00	118.80	890,163
2022-12-21	119.60	120.80	118.90	119.50	937,895
2022-12-20	115.70	118.60	114.60	117.90	991,714
2022-12-19	116.40	117.60	115.40	116.70	625,913
2022-12-16	117.90	118.10	114.30	115.90	2,480,016
2022-12-15	120.50	120.50	117.00	117.50	780,525
2022-12-14	113.90	120.10	113.90	118.60	7,116,772
2022-12-13	117.00	119.30	115.80	117.20	1,924,158
2022-12-12	115.40	117.50	113.70	116.50	1,596,465
2022-12-09	110.40	117.40	107.50	116.50	2,867,177
2022-12-08	110.70	111.40	108.90	109.60	748,090
2022-12-07	110.50	112.00	109.20	110.70	1,091,744
2022-12-06	112.50	114.80	110.50	110.50	1,521,161
2022-12-05	117.00	117.60	113.90	113.90	1,350,758
2022-12-02	113.50	118.30	113.50	116.90	3,793,319
2022-12-01	114.00	118.00	114.00	116.20	2,781,113
2022-11-30	110.50	116.00	105.20	115.90	13,488,558
2022-11-29	107.20	108.80	106.60	108.80	2,904,928
2022-11-28	108.00	108.00	106.50	106.90	934,585
2022-11-25	106.40	108.10	105.80	107.30	1,182,983
2022-11-24	109.60	109.60	106.20	106.40	911,278
2022-11-23	104.00	108.00	104.00	107.80	1,072,070
2022-11-22	108.00	108.00	104.40	105.20	1,020,496
2022-11-21	100.70	106.00	100.70	105.10	1,808,610
2022-11-18	101.00	103.10	99.40	102.70	870,106
2022-11-17	100.50	101.10	99.20	99.80	914,339
2022-11-16	105.20	105.20	98.50	99.70	9,935,377
2022-11-15	106.90	109.60	101.70	105.50	5,028,232
2022-11-14	109.90	109.90	103.90	106.30	1,019,156
2022-11-11	104.10	107.90	101.80	107.60	3,467,349
2022-11-10	102.00	104.50	100.60	102.50	2,822,653
2022-11-09	104.40	105.90	101.00	103.20	3,526,030
2022-11-08	96.75	105.00	96.10	103.60	8,343,782
2022-11-07	93.60	97.80	93.55	96.50	5,393,449
2022-11-04	91.60	96.30	90.80	95.25	663,084
2022-11-03	89.35	91.00	89.35	90.65	343,049
2022-11-02	94.65	94.65	91.70	91.90	638,018
2022-11-01	95.10	95.10	92.90	94.00	750,177
2022-10-31	93.05	93.55	91.90	92.50	709,900
2022-10-28	96.10	96.10	93.60	93.70	666,579
2022-10-27	98.70	98.70	96.05	96.10	742,065
2022-10-26	96.40	98.00	94.75	97.25	2,306,177
2022-10-25	95.15	95.15	92.00	93.95	2,076,759
2022-10-24	94.35	94.35	91.90	92.00	1,735,990
2022-10-21	91.80	93.60	91.35	91.60	410,365
2022-10-20	92.40	94.95	92.25	94.00	430,384
2022-10-19	92.80	95.45	92.40	92.55	382,933
2022-10-18	96.85	97.55	94.70	94.70	494,195
2022-10-17	89.50	95.90	89.50	95.90	972,740
2022-10-14	92.80	94.25	91.15	91.25	610,939
2022-10-13	91.05	92.00	87.70	91.90	1,015,272
2022-10-12	89.85	91.35	88.85	89.05	734,670
2022-10-11	96.30	96.30	91.15	92.25	729,210
2022-10-10	94.65	96.95	94.55	95.30	293,595
2022-10-07	99.05	99.05	95.10	95.90	738,228
2022-10-06	98.65	98.65	94.00	96.25	530,749
2022-10-05	96.35	98.10	95.65	96.05	806,929
2022-10-04	92.35	99.10	92.35	98.90	437,449
2022-10-03	91.05	92.20	88.65	92.20	1,248,613
2022-09-30	85.25	90.65	85.25	90.25	1,012,442
2022-09-29	93.10	93.10	85.10	87.70	3,586,196
2022-09-28	92.75	92.75	86.10	89.60	1,581,544
2022-09-27	99.10	99.95	92.05	92.05	648,497
2022-09-26	100.00	101.20	98.65	99.20	868,620
2022-09-23	103.40	103.40	100.10	101.10	860,963
2022-09-22	110.00	110.00	104.80	105.10	554,650
2022-09-21	106.50	108.30	106.50	107.70	974,345
2022-09-20	106.30	109.60	106.30	108.60	607,719
2022-09-19	108.60	108.60	108.60	108.60	0
2022-09-16	106.30	109.60	106.10	108.60	1,376,307
2022-09-15	111.80	111.80	108.00	108.20	462,318
2022-09-14	113.60	113.60	107.90	109.50	1,351,759
2022-09-13	113.80	114.50	111.90	112.50	848,832
2022-09-12	109.40	113.70	109.40	113.70	480,705
2022-09-09	110.60	110.90	109.30	109.70	454,236
2022-09-08	109.00	109.30	106.60	108.20	657,675
2022-09-07	106.90	109.00	106.80	108.10	440,746
2022-09-06	107.60	108.70	107.00	107.60	220,460
2022-09-05	108.60	108.60	106.00	107.00	385,546
2022-09-02	109.00	110.30	106.40	109.10	3,530,570
2022-09-01	108.70	109.00	106.10	106.90	436,951
2022-08-31	109.60	111.70	109.40	111.00	575,553
2022-08-30	105.80	112.10	105.80	110.70	390,034
2022-08-29	108.40	108.40	108.40	108.40	0
2022-08-26	108.90	110.50	107.50	108.40	281,305
2022-08-25	109.50	111.00	108.90	108.90	188,432
2022-08-24	113.20	113.20	107.40	109.80	259,672
2022-08-23	113.10	113.40	110.10	110.20	1,368,241
2022-08-22	113.50	114.00	110.20	111.50	548,907
2022-08-19	116.10	116.50	114.40	114.40	441,398
2022-08-18	117.30	117.30	113.70	116.30	203,928
2022-08-17	116.70	117.50	114.00	114.30	635,227
2022-08-16	118.60	119.80	116.00	117.30	954,539
2022-08-15	120.80	120.80	115.80	116.70	241,891
2022-08-12	115.00	119.50	115.00	118.80	420,657
2022-08-11	121.20	121.20	116.30	116.30	370,074
2022-08-10	115.20	118.90	114.30	118.60	439,640
2022-08-09	114.60	115.10	112.70	115.10	537,590
2022-08-08	115.30	115.30	112.40	113.10	400,617
2022-08-05	116.30	116.30	112.70	113.40	431,434
2022-08-04	113.80	117.50	113.80	116.10	580,529
2022-08-03	115.10	119.60	115.10	116.80	1,202,692
2022-08-02	113.50	120.20	112.50	116.70	1,257,823
2022-08-01	106.90	114.70	106.90	109.50	351,131
2022-07-29	104.20	109.30	104.00	109.00	443,996
2022-07-28	107.90	107.90	103.50	104.50	364,834
2022-07-27	109.90	110.00	104.10	104.10	691,282
2022-07-26	109.60	109.60	106.40	107.00	724,155
2022-07-25	105.80	107.80	102.70	107.10	659,434
2022-07-22	106.20	106.20	101.80	104.60	389,470
2022-07-21	105.10	105.10	100.80	102.90	555,151
2022-07-20	104.10	104.40	101.90	102.40	765,375
2022-07-19	102.00	102.70	98.35	102.70	474,617
2022-07-18	98.15	103.60	98.15	100.20	435,664
2022-07-15	96.05	101.60	96.00	101.60	766,962
2022-07-14	99.00	99.55	96.85	96.95	450,309
2022-07-13	103.10	103.10	96.60	99.25	388,424
2022-07-12	101.10	102.20	99.00	101.20	3,537,739
2022-07-11	100.10	102.00	98.75	100.90	633,100
2022-07-08	102.80	103.30	99.75	100.60	2,064,838
2022-07-07	100.10	103.00	100.10	103.00	507,074
2022-07-06	99.45	100.80	98.85	100.50	697,933
2022-07-05	99.40	99.60	95.95	98.05	836,244
2022-07-04	98.55	101.00	98.50	100.30	397,710
2022-07-01	100.00	100.40	97.90	98.55	435,714
2022-06-30	97.95	98.85	96.40	98.85	799,252
2022-06-29	103.90	103.90	100.30	100.40	607,625
2022-06-28	105.00	105.60	101.30	104.80	843,328
2022-06-27	99.40	103.30	99.40	101.80	942,214
2022-06-24	98.35	102.80	98.35	100.70	1,503,510
2022-06-23	101.80	101.80	97.25	97.25	983,962
2022-06-22	102.80	102.80	99.95	100.90	4,325,680
2022-06-21	108.00	108.30	104.40	104.40	513,309
2022-06-20	109.10	109.20	103.50	105.70	993,215
2022-06-17	105.80	107.00	103.00	107.00	2,198,845
2022-06-16	110.90	110.90	102.20	103.70	2,143,511
2022-06-15	111.00	111.00	103.80	106.00	1,110,084
2022-06-14	109.20	109.20	104.10	105.10	943,657
2022-06-13	106.60	109.80	106.20	106.80	744,314
2022-06-10	111.30	114.50	110.30	112.00	1,022,023
2022-06-09	116.70	118.90	114.40	115.50	448,375
2022-06-08	114.70	117.40	114.70	116.90	1,990,683
2022-06-07	114.50	120.10	114.50	117.70	947,971
2022-06-06	120.00	121.60	119.30	119.90	427,613
2022-06-03	117.30	117.30	117.30	117.30	0
2022-06-02	117.30	117.30	117.30	117.30	0
2022-06-01	116.60	120.00	116.50	117.30	446,670
2022-05-31	119.50	120.90	117.20	118.10	1,072,519
2022-05-30	123.60	125.10	121.40	121.40	411,591
2022-05-27	118.50	123.50	117.40	121.50	643,779
2022-05-26	114.20	118.80	114.20	118.10	334,971
2022-05-25	115.60	115.60	113.10	115.00	163,312
2022-05-24	116.90	117.00	113.70	114.40	343,218
2022-05-23	118.00	118.10	113.80	116.40	349,625
2022-05-20	112.60	115.50	112.60	114.20	468,448
2022-05-19	110.70	112.50	108.70	110.60	563,036
2022-05-18	109.70	117.60	109.70	111.70	681,936
2022-05-17	108.10	118.90	108.10	115.60	552,986
2022-05-16	113.50	115.10	112.40	113.50	268,045
2022-05-13	116.30	116.30	111.10	113.50	550,827
2022-05-12	107.10	111.00	106.90	110.20	422,674
2022-05-11	110.10	112.40	109.40	110.00	2,964,761
2022-05-10	109.90	113.60	109.70	110.00	331,049
2022-05-09	112.70	114.00	111.10	111.10	744,388
2022-05-06	113.70	115.30	112.60	114.50	833,234
2022-05-05	125.50	125.50	115.30	115.30	930,226
2022-05-04	123.00	123.00	118.60	119.10	1,003,260
2022-05-03	125.00	125.00	120.60	121.20	773,086
2022-05-02	121.90	121.90	121.90	121.90	0
2022-04-29	123.20	126.70	121.90	121.90	564,476
2022-04-28	120.40	125.00	120.40	123.30	310,167
2022-04-27	120.30	122.80	119.10	121.10	724,797
2022-04-26	121.00	123.20	119.10	121.00	1,163,656
2022-04-25	124.70	124.80	121.50	121.50	1,106,455
2022-04-22	123.00	128.30	123.00	125.80	587,230
2022-04-21	126.20	130.10	126.20	127.40	678,632
2022-04-20	125.00	126.90	123.10	126.50	339,234
2022-04-19	121.00	124.30	121.00	123.80	434,236
2022-04-18	124.60	124.60	124.60	124.60	0
2022-04-15	124.60	124.60	124.60	124.60	0
2022-04-14	127.40	127.40	121.30	124.60	537,095
2022-04-13	121.80	122.50	120.70	121.90	493,231
2022-04-12	121.40	122.60	119.80	122.50	640,743
2022-04-11	125.70	125.70	119.00	122.00	412,299
2022-04-08	117.10	122.80	117.10	121.90	713,279
2022-04-07	116.60	123.00	116.60	122.50	746,316
2022-04-06	123.30	124.20	119.40	119.40	908,521
2022-04-05	117.40	124.30	117.00	122.80	1,475,673
2022-04-04	122.70	122.70	117.70	118.80	491,351
2022-04-01	123.00	123.00	118.60	119.00	684,535
2022-03-31	115.50	122.70	115.50	119.00	956,440
2022-03-30	123.20	123.20	120.00	121.70	781,474
2022-03-29	118.80	122.50	117.90	122.50	698,524
2022-03-28	114.00	119.40	114.00	117.10	788,612
2022-03-25	115.00	117.40	113.00	117.40	1,712,683
2022-03-24	116.70	117.00	113.40	115.00	481,357
2022-03-23	118.00	118.40	116.60	116.70	689,639
2022-03-22	118.90	119.80	117.20	117.20	620,286
2022-03-21	116.30	119.70	116.30	118.50	306,958
2022-03-18	120.70	121.00	116.80	118.90	2,071,424
2022-03-17	116.30	123.70	116.30	118.70	767,204
2022-03-16	121.40	123.20	118.30	122.10	2,074,016
2022-03-15	110.00	116.50	110.00	116.00	1,102,431
2022-03-14	112.10	117.50	112.00	115.60	605,011
2022-03-11	111.00	114.00	108.90	111.50	1,475,593
2022-03-10	115.00	115.10	110.40	112.00	1,562,943
2022-03-09	106.00	112.80	103.90	111.70	5,776,046
2022-03-08	100.00	105.10	97.75	104.00	6,073,051
2022-03-07	101.70	101.70	96.50	98.85	6,304,685
2022-03-04	116.00	116.00	103.80	103.80	3,580,531
2022-03-03	116.40	123.10	111.80	111.80	3,963,959
2022-03-02	121.80	125.70	121.10	122.40	1,046,254
2022-03-01	128.10	129.80	124.00	124.00	839,081
2022-02-28	134.00	134.00	125.80	129.00	858,423
2022-02-25	128.00	129.40	125.10	129.00	1,051,132
2022-02-24	126.20	129.50	124.90	124.90	936,429
2022-02-23	128.40	130.50	127.90	130.00	686,500
2022-02-22	128.70	129.80	126.10	128.60	820,988
2022-02-21	127.80	134.30	127.80	130.30	586,279
2022-02-18	136.60	136.60	133.60	135.00	768,975
2022-02-17	135.80	136.20	134.00	135.30	1,026,219
2022-02-16	132.00	135.50	132.00	135.00	1,294,625
2022-02-15	131.30	135.90	127.30	134.90	879,387
2022-02-14	127.20	132.00	127.20	131.10	930,659
2022-02-11	135.00	135.40	132.80	133.50	973,624
2022-02-10	135.90	138.80	135.50	136.20	472,535
2022-02-09	139.80	140.70	136.80	138.10	549,856
2022-02-08	140.30	140.30	134.70	140.00	498,357
2022-02-07	147.00	147.00	139.00	140.00	372,530
2022-02-04	138.40	142.50	138.40	140.00	682,031
2022-02-03	141.00	142.40	139.60	142.00	652,059
2022-02-02	141.20	142.50	140.40	140.80	553,320
2022-02-01	148.50	148.50	139.90	139.90	614,923
2022-01-31	141.50	142.50	140.40	142.40	633,413
2022-01-28	137.50	144.00	137.50	141.00	2,083,174
2022-01-27	144.80	148.40	144.00	145.00	1,005,585
2022-01-26	140.50	146.70	140.40	146.50	1,128,380
2022-01-25	139.40	140.10	135.40	140.10	1,118,439
2022-01-24	144.30	144.80	136.80	137.70	2,559,235
2022-01-21	143.80	144.80	142.70	144.20	2,011,087
2022-01-20	133.40	144.90	133.40	144.90	1,815,979
2022-01-19	136.20	141.70	136.20	140.90	2,404,458
2022-01-18	135.00	141.70	135.00	137.70	2,201,504
2022-01-17	136.30	137.90	134.70	134.70	438,893
2022-01-14	135.10	139.70	135.10	136.20	592,812
2022-01-13	136.90	139.70	136.90	138.60	782,801
2022-01-12	139.40	140.20	136.10	137.30	1,279,216
2022-01-11	138.60	139.70	137.50	138.30	2,060,173
2022-01-10	138.70	139.70	136.00	136.50	649,268
2022-01-07	143.70	143.70	135.90	138.90	544,059
2022-01-06	134.90	137.70	134.80	137.00	740,357
2022-01-05	136.70	140.30	134.90	135.80	534,805
2022-01-04	138.10	138.50	132.80	137.20	844,911
2022-01-03	131.60	131.60	131.60	131.60	0
2021-12-31	131.40	132.40	131.40	131.60	155,212
2021-12-30	131.90	134.20	131.20	132.50	233,908
2021-12-29	134.10	134.20	131.20	132.90	399,970
2021-12-28	131.80	131.80	131.80	131.80	0
2021-12-27	131.80	131.80	131.80	131.80	0
2021-12-24	134.20	134.20	131.80	131.80	114,901
2021-12-23	129.90	132.00	129.20	129.80	371,487
2021-12-22	125.00	128.50	125.00	128.50	448,533
2021-12-21	129.70	129.70	127.50	128.00	500,981
2021-12-20	125.80	130.50	125.80	128.10	357,895
2021-12-17	137.70	137.70	130.90	131.70	933,465
2021-12-16	132.50	132.50	127.80	131.20	1,132,163
2021-12-15	126.70	127.20	125.10	126.30	2,071,356
2021-12-14	127.00	129.50	125.00	126.70	3,268,667
2021-12-13	132.40	132.40	126.80	127.60	1,074,755
2021-12-10	141.90	141.90	130.90	130.90	1,036,945
2021-12-09	144.00	144.00	135.10	135.10	1,595,785
2021-12-08	140.00	140.50	137.30	137.30	713,363
2021-12-07	140.00	140.00	136.70	137.70	393,653
2021-12-06	131.20	135.40	130.60	135.40	2,450,629
2021-12-03	128.10	135.20	128.10	131.30	665,307
2021-12-02	137.50	139.30	134.00	134.00	1,014,347
2021-12-01	135.50	138.90	135.10	138.60	862,627
2021-11-30	130.50	136.10	130.00	135.00	4,700,520
2021-11-29	133.80	134.30	130.60	134.00	2,529,281
2021-11-26	132.20	135.30	129.80	132.00	1,242,967
2021-11-25	136.00	138.40	136.00	136.00	322,839
2021-11-24	136.00	139.30	136.00	137.80	350,720
2021-11-23	138.80	140.20	136.90	139.40	505,160
2021-11-22	144.00	144.00	137.30	140.00	360,075
2021-11-19	140.00	140.80	136.50	138.40	560,539
2021-11-18	140.00	142.70	138.90	140.30	788,770
2021-11-17	131.80	140.20	131.80	138.60	3,739,911
2021-11-16	141.80	141.80	136.60	138.60	941,841
2021-11-15	136.00	141.30	135.50	139.60	2,194,858
2021-11-12	140.70	140.80	137.60	138.00	210,040
2021-11-11	141.10	142.50	138.90	140.50	504,793
2021-11-10	132.10	141.20	132.10	139.50	775,957
2021-11-09	144.00	144.00	138.20	139.00	427,106
2021-11-08	133.70	143.20	133.70	140.20	583,068
2021-11-05	142.00	142.40	139.30	140.40	315,668
2021-11-04	140.00	143.20	139.60	141.10	1,532,519
2021-11-03	139.20	142.30	138.70	138.70	357,529
2021-11-02	133.20	141.80	133.20	139.20	543,200
2021-11-01	133.40	140.30	133.40	138.20	590,646
2021-10-29	145.50	145.50	139.10	139.50	603,502
2021-10-28	140.70	143.40	140.30	141.30	448,060
2021-10-27	146.00	146.00	139.20	141.10	672,225
2021-10-26	136.10	140.20	136.10	140.00	512,292
2021-10-25	133.70	139.50	133.70	138.90	459,102
2021-10-22	138.50	139.50	135.70	135.80	495,378
2021-10-21	138.90	138.90	135.60	138.00	405,049
2021-10-20	133.70	138.50	133.70	137.30	323,969
2021-10-19	138.10	138.10	135.30	137.00	661,997
2021-10-18	143.20	143.20	134.10	135.50	495,087
2021-10-15	135.50	136.90	134.70	136.80	1,015,140
2021-10-14	130.10	135.50	128.70	135.50	1,344,111
2021-10-13	134.00	134.00	127.10	129.00	838,523
2021-10-12	125.40	129.60	124.70	128.40	1,794,482
2021-10-11	125.50	131.30	125.50	128.10	591,833
2021-10-08	135.00	135.00	130.50	131.70	681,355
2021-10-07	132.60	134.50	130.20	131.60	1,960,897
2021-10-06	135.60	139.00	130.00	130.30	2,205,681
2021-10-05	145.00	145.20	139.10	139.10	836,151
2021-10-04	140.30	146.80	140.30	144.90	1,437,273
2021-10-01	141.80	148.00	141.80	147.10	1,028,388
2021-09-30	148.60	150.20	146.10	149.00	2,626,631
2021-09-29	151.90	152.90	146.10	147.00	2,753,525
2021-09-28	151.00	153.30	150.00	150.40	920,986
2021-09-27	155.70	155.70	152.60	154.30	855,589
2021-09-24	156.60	157.00	152.50	154.00	569,173
2021-09-23	157.70	158.10	153.10	157.20	1,349,872
2021-09-22	151.00	155.70	151.00	154.60	472,823
2021-09-21	154.00	156.00	153.20	153.60	592,174
2021-09-20	146.70	154.00	146.70	153.20	1,183,784
2021-09-17	153.00	155.00	152.70	154.00	3,030,920
2021-09-16	148.00	154.80	148.00	153.80	731,021
2021-09-15	154.60	154.60	150.00	153.10	684,560
2021-09-14	155.60	155.60	152.10	153.70	726,736
2021-09-13	151.20	154.30	149.60	153.50	354,903
2021-09-10	152.20	152.30	149.80	151.00	421,704
2021-09-09	148.70	149.80	147.00	149.60	2,202,653
2021-09-08	152.60	153.10	149.80	149.80	594,854
2021-09-07	159.50	159.50	152.70	152.70	515,080
2021-09-06	154.00	157.50	150.70	157.30	692,419
2021-09-03	156.20	156.20	151.10	152.80	1,346,888
2021-09-02	152.10	154.90	151.10	153.70	797,627
2021-09-01	153.00	154.60	150.40	151.60	1,349,307
2021-08-31	153.00	155.00	151.70	153.20	704,327
2021-08-30	152.10	152.10	152.10	152.10	0
2021-08-27	152.10	153.20	151.10	152.10	603,324
2021-08-26	149.60	151.40	148.60	151.20	389,220
2021-08-25	143.10	152.60	143.10	149.70	766,572
2021-08-24	149.50	151.40	148.10	150.30	451,459
2021-08-23	140.90	149.80	140.90	148.30	293,973
2021-08-20	143.70	148.40	141.50	147.90	580,319
2021-08-19	143.00	144.80	140.80	143.20	390,983
2021-08-18	153.20	153.20	144.60	144.90	518,573
2021-08-17	144.20	149.00	144.20	147.10	593,739
2021-08-16	146.40	147.30	145.20	147.20	595,579
2021-08-13	151.80	151.80	145.30	147.20	436,544
2021-08-12	147.40	149.20	141.60	144.90	561,669
2021-08-11	151.90	152.00	147.20	147.20	406,392
2021-08-10	140.20	150.70	140.20	150.10	514,608
2021-08-09	146.60	148.10	144.90	147.20	891,091
2021-08-06	154.60	155.40	148.50	149.60	774,250
2021-08-05	143.70	150.70	142.50	150.10	869,844
2021-08-04	145.10	148.50	145.10	146.70	547,522
2021-08-03	147.20	149.00	141.90	147.10	838,468
2021-08-02	144.40	146.50	142.80	143.70	759,651
2021-07-30	142.20	144.20	139.70	142.60	1,268,314
2021-07-29	149.30	150.80	140.50	141.70	1,967,082
2021-07-28	148.90	151.40	147.40	147.40	983,741
2021-07-27	145.10	150.80	145.10	150.00	1,155,336
2021-07-26	150.00	152.70	148.60	148.60	814,229

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911