Man Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-24	296.20	299.40	290.20	296.60	3,508,602
2026-06-23	294.00	298.40	292.40	297.20	2,338,878
2026-06-22	296.40	300.60	294.80	299.20	2,799,178
2026-06-19	297.80	298.80	291.60	293.60	5,647,290
2026-06-18	300.60	305.80	298.00	299.20	2,699,544
2026-06-17	296.00	301.20	294.80	295.80	2,828,441
2026-06-16	291.40	295.80	290.80	295.80	3,058,875
2026-06-15	284.60	294.60	284.60	291.40	1,371,016
2026-06-12	286.00	290.20	284.60	289.60	1,624,650
2026-06-11	283.80	284.80	281.00	281.80	1,557,857
2026-06-10	286.20	287.40	278.60	283.60	2,393,289
2026-06-09	290.60	293.00	283.60	283.60	3,308,881
2026-06-08	290.20	294.40	287.60	290.00	3,143,972
2026-06-05	295.00	295.40	290.00	290.20	2,069,722
2026-06-04	285.20	294.80	285.20	294.80	2,554,346
2026-06-03	292.40	292.40	282.80	287.00	1,798,034
2026-06-02	284.60	292.80	284.00	292.00	8,586,598
2026-06-01	272.40	282.60	272.20	282.60	2,947,547
2026-05-29	276.80	277.40	272.40	274.80	3,235,695
2026-05-28	283.80	283.80	271.40	273.20	3,494,956
2026-05-27	281.80	283.00	276.20	276.20	2,899,293
2026-05-26	285.60	286.80	281.80	281.80	2,704,464
2026-05-25	282.20	282.20	282.20	282.20	0
2026-05-22	280.60	285.00	279.40	282.20	2,000,716
2026-05-21	282.20	287.40	281.40	281.40	2,423,438
2026-05-20	281.20	287.20	280.80	283.40	3,113,001
2026-05-19	280.00	285.80	280.00	281.60	2,608,525
2026-05-18	280.40	282.00	275.40	278.60	3,014,184
2026-05-15	283.80	286.00	280.20	280.40	2,826,068
2026-05-14	278.40	285.60	278.40	285.60	2,269,725
2026-05-13	273.20	279.40	272.20	278.40	3,334,950
2026-05-12	275.80	276.40	269.40	270.80	3,473,863
2026-05-11	267.00	274.00	267.00	270.00	2,560,323
2026-05-08	259.80	270.20	259.80	270.20	3,244,924
2026-05-07	262.60	264.20	260.00	261.80	1,769,018
2026-05-06	258.20	264.40	258.20	260.40	1,716,969
2026-05-05	256.60	259.40	254.80	257.80	1,890,510
2026-05-04	258.00	258.00	258.00	258.00	0
2026-05-01	252.20	258.00	252.20	258.00	840,305
2026-04-30	250.00	255.80	247.80	255.00	4,835,521
2026-04-29	250.20	252.20	248.40	249.80	3,065,341
2026-04-28	252.00	253.60	248.80	252.20	5,007,290
2026-04-27	246.40	252.00	246.20	252.00	2,234,847
2026-04-24	241.40	249.80	241.40	246.80	3,192,322
2026-04-23	259.40	266.40	240.20	245.60	6,825,413
2026-04-22	266.00	266.60	262.60	265.00	1,889,624
2026-04-21	260.80	270.00	260.60	264.40	3,867,300
2026-04-20	265.20	265.20	258.40	260.80	3,411,921
2026-04-17	262.80	267.60	260.20	267.60	2,605,776
2026-04-16	261.20	265.40	261.20	263.00	2,170,689
2026-04-15	263.00	263.00	259.00	262.60	2,194,749
2026-04-14	257.00	262.80	254.40	262.80	3,367,314
2026-04-13	250.40	256.60	248.00	254.40	15,654,429
2026-04-10	248.60	251.80	247.20	249.00	2,199,769
2026-04-09	256.40	256.40	243.20	247.20	3,866,905
2026-04-08	261.20	268.80	261.00	263.40	2,694,806
2026-04-07	257.40	257.80	247.40	256.20	3,050,663
2026-04-06	256.40	256.40	256.40	256.40	0
2026-04-03	256.40	256.40	256.40	256.40	0
2026-04-02	258.80	259.00	252.80	256.40	2,373,767
2026-04-01	257.20	262.60	255.20	261.80	5,031,390
2026-03-31	245.60	254.00	245.60	251.60	2,596,900
2026-03-30	246.60	248.60	245.00	248.20	4,141,633
2026-03-27	248.00	252.60	247.60	248.60	9,145,160
2026-03-26	249.60	252.80	247.80	252.20	7,792,315
2026-03-25	246.00	252.20	246.00	250.60	2,455,950
2026-03-24	247.00	247.00	238.20	245.80	1,930,357
2026-03-23	238.40	244.60	229.60	242.60	4,877,853
2026-03-20	249.80	250.20	241.60	241.60	13,215,290
2026-03-19	252.80	253.80	246.20	248.40	2,817,257
2026-03-18	254.00	260.80	254.00	258.00	2,839,991
2026-03-17	247.60	254.40	247.60	253.20	3,374,352
2026-03-16	251.40	252.80	248.60	250.00	3,909,209
2026-03-13	251.20	254.20	249.40	252.20	2,240,972
2026-03-12	250.40	253.60	248.00	252.60	5,599,753
2026-03-11	252.60	253.60	249.00	251.20	2,020,075
2026-03-10	255.80	261.80	255.20	256.40	22,220,647
2026-03-09	256.20	256.20	246.80	250.80	4,885,820
2026-03-06	270.20	271.20	257.00	259.20	2,797,511
2026-03-05	272.20	274.60	268.00	270.00	2,105,726
2026-03-04	262.80	273.80	261.40	272.20	1,840,569
2026-03-03	267.20	267.20	259.00	262.20	2,610,806
2026-03-02	266.20	268.20	257.60	267.80	1,997,032
2026-02-27	268.80	273.20	265.80	267.80	3,487,567
2026-02-26	273.60	273.60	257.20	264.80	3,769,383
2026-02-25	267.40	273.20	267.40	269.40	1,964,584
2026-02-24	273.40	273.40	267.60	268.20	1,605,322
2026-02-23	275.80	275.80	268.40	270.20	1,766,544
2026-02-20	265.40	276.00	265.40	273.20	1,149,003
2026-02-19	272.80	281.00	270.60	272.80	5,282,161
2026-02-18	274.80	278.80	273.00	278.80	2,198,090
2026-02-17	269.60	275.00	268.60	273.60	2,610,225
2026-02-16	268.20	270.80	266.80	270.00	3,976,784
2026-02-13	268.20	270.20	264.20	265.40	2,916,449
2026-02-12	265.00	272.80	263.20	268.20	3,561,965
2026-02-11	262.00	265.40	257.00	260.60	2,674,673
2026-02-10	265.20	268.20	262.60	265.80	2,086,871
2026-02-09	260.20	265.20	260.20	263.80	2,635,883
2026-02-06	259.20	262.40	257.80	260.40	1,622,505
2026-02-05	263.00	265.80	260.00	260.00	5,810,912
2026-02-04	264.00	265.80	258.80	263.00	3,735,855
2026-02-03	265.00	266.80	260.40	261.60	1,972,997
2026-02-02	262.60	264.00	255.20	264.00	3,005,333
2026-01-30	259.40	267.80	259.40	262.80	2,638,830
2026-01-29	259.20	263.80	257.20	259.80	6,572,127
2026-01-28	264.00	264.00	256.40	256.40	5,956,537
2026-01-27	262.00	262.00	258.20	258.20	3,645,203
2026-01-26	259.00	265.20	259.00	260.00	2,109,592
2026-01-23	263.00	265.80	263.00	263.60	966,275
2026-01-22	265.20	266.20	262.40	265.00	3,069,048
2026-01-21	260.00	263.20	256.80	260.00	5,448,882
2026-01-20	261.80	262.20	257.40	258.20	3,696,628
2026-01-19	267.20	267.20	262.20	263.00	2,002,701
2026-01-16	263.80	272.20	263.80	271.80	2,124,465
2026-01-15	262.20	270.80	262.00	268.80	3,342,813
2026-01-14	254.00	261.20	254.00	261.20	1,796,787
2026-01-13	257.00	258.20	255.00	257.20	2,668,234
2026-01-12	254.20	257.20	251.80	256.00	1,781,377
2026-01-09	251.20	255.80	249.60	255.80	2,292,260
2026-01-08	249.60	249.80	247.00	247.20	1,783,437
2026-01-07	255.00	255.00	249.20	250.80	3,929,156
2026-01-06	236.20	254.80	235.60	254.80	4,302,435
2026-01-05	230.00	234.80	229.00	233.00	4,141,019
2026-01-02	230.00	231.80	229.20	231.00	1,274,696
2026-01-01	228.80	228.80	228.80	228.80	0
2025-12-31	229.60	229.60	227.80	228.80	452,075
2025-12-30	223.40	229.60	223.40	229.20	1,982,189
2025-12-29	227.00	228.00	226.20	226.60	790,690
2025-12-26	226.80	226.80	226.80	226.80	0
2025-12-25	226.80	226.80	226.80	226.80	0
2025-12-24	224.20	227.40	224.20	226.80	323,801
2025-12-23	224.20	227.20	222.20	226.20	1,209,211
2025-12-22	225.40	225.40	221.60	224.60	3,967,186
2025-12-19	223.00	226.20	220.80	223.20	7,256,534
2025-12-18	217.00	224.20	217.00	223.00	3,554,455
2025-12-17	215.40	221.40	215.40	219.20	3,068,143
2025-12-16	214.40	220.20	214.40	219.00	3,094,357
2025-12-15	212.40	216.00	212.40	216.00	1,720,379
2025-12-12	214.00	214.80	211.60	211.60	1,249,627
2025-12-11	216.40	216.40	211.80	213.20	2,154,173
2025-12-10	217.20	217.80	214.40	216.00	4,329,716
2025-12-09	214.40	218.60	214.00	216.00	2,307,411
2025-12-08	210.00	211.00	207.80	207.80	3,295,591
2025-12-05	210.60	210.60	207.80	210.00	1,712,650
2025-12-04	210.00	211.00	206.60	209.20	1,824,945
2025-12-03	204.80	207.20	203.20	206.60	2,807,748
2025-12-02	209.00	209.00	202.00	205.00	2,067,656
2025-12-01	207.60	207.60	204.20	206.20	1,287,972
2025-11-28	204.40	206.80	204.40	206.80	801,529
2025-11-27	201.60	207.20	201.60	207.20	1,009,607
2025-11-26	204.40	205.60	201.20	205.60	1,794,961
2025-11-25	201.80	204.60	200.40	203.80	1,354,553
2025-11-24	200.00	202.60	199.30	201.20	1,822,097
2025-11-21	201.40	208.80	197.00	199.80	4,214,313
2025-11-20	202.80	206.20	202.20	206.00	5,359,637
2025-11-19	202.80	203.60	200.40	201.40	2,089,528
2025-11-18	201.20	202.00	199.00	200.60	2,859,039
2025-11-17	209.00	209.00	203.60	204.20	1,150,710
2025-11-14	211.60	211.80	204.40	208.40	2,196,400
2025-11-13	207.40	210.20	207.40	210.20	1,807,627
2025-11-12	212.00	212.00	207.60	207.60	1,404,089
2025-11-11	209.00	211.40	206.80	211.40	2,556,763
2025-11-10	207.40	210.20	207.40	209.00	1,232,269
2025-11-07	209.40	211.00	206.20	207.80	1,276,612
2025-11-06	210.20	212.00	208.60	209.20	4,138,962
2025-11-05	211.20	211.40	208.00	208.80	3,423,597
2025-11-04	209.20	211.60	207.80	210.20	3,343,682
2025-11-03	210.40	212.00	208.40	212.00	2,039,796
2025-10-31	210.60	213.60	209.00	210.20	1,562,408
2025-10-30	212.00	213.40	210.80	213.00	2,106,297
2025-10-29	209.60	213.80	209.20	213.80	3,116,135
2025-10-28	209.40	210.60	208.40	209.80	1,625,901
2025-10-27	206.40	211.40	206.00	208.20	8,078,653
2025-10-24	201.00	207.80	201.00	207.60	2,246,794
2025-10-23	204.00	205.80	203.40	204.00	2,185,296
2025-10-22	203.60	205.00	201.20	202.60	4,607,098
2025-10-21	202.80	203.80	201.20	203.80	2,595,472
2025-10-20	200.40	202.80	197.90	202.80	2,518,525
2025-10-17	185.40	201.20	184.30	199.90	4,724,788
2025-10-16	192.50	192.80	187.90	187.90	1,588,898
2025-10-15	192.70	195.00	191.00	191.80	2,396,949
2025-10-14	189.40	192.00	189.40	191.00	2,523,899
2025-10-13	188.20	193.00	188.00	192.00	2,200,186
2025-10-10	191.50	192.40	188.70	188.70	1,784,687
2025-10-09	190.10	194.00	190.10	191.30	3,524,028
2025-10-08	191.90	192.10	190.00	190.10	5,058,284
2025-10-07	192.30	193.50	191.00	191.70	2,852,533
2025-10-06	191.20	192.70	188.60	192.60	2,988,995
2025-10-03	183.60	191.20	183.60	191.20	4,329,973
2025-10-02	181.50	186.30	181.50	182.70	3,043,951
2025-10-01	178.00	182.00	177.20	181.80	2,195,634
2025-09-30	180.00	181.60	177.80	178.40	3,740,983
2025-09-29	177.70	179.10	177.20	178.50	2,823,595
2025-09-26	178.00	178.60	176.20	177.50	1,868,264
2025-09-25	179.70	179.90	177.90	178.00	2,199,348
2025-09-24	179.10	180.60	177.80	180.00	2,332,803
2025-09-23	175.30	179.20	175.30	179.00	8,357,085
2025-09-22	175.30	175.80	172.90	175.60	2,061,035
2025-09-19	169.70	176.70	169.50	175.50	13,192,573
2025-09-18	162.10	166.60	162.10	166.60	7,936,469
2025-09-17	160.70	161.90	158.40	161.90	2,164,481
2025-09-16	158.40	161.20	158.40	159.60	2,310,453
2025-09-15	156.30	159.20	156.00	158.80	1,414,725
2025-09-12	157.60	158.10	154.80	156.00	1,695,507
2025-09-11	158.20	158.20	154.40	156.60	4,160,671
2025-09-10	157.10	158.20	154.30	154.70	2,724,138
2025-09-09	159.30	160.40	157.20	157.50	2,108,909
2025-09-08	159.10	160.40	158.40	159.40	2,501,932
2025-09-05	160.00	161.50	159.00	159.00	1,557,817
2025-09-04	156.70	159.50	156.70	158.90	1,287,605
2025-09-03	158.10	159.30	156.10	157.80	2,389,575
2025-09-02	164.30	164.50	156.40	157.70	5,650,499
2025-09-01	164.00	164.30	162.00	164.20	1,274,102
2025-08-29	166.80	166.80	163.50	163.50	1,333,757
2025-08-28	167.00	168.30	165.90	165.90	3,243,273
2025-08-27	165.90	167.60	165.10	167.60	1,432,065
2025-08-26	165.80	170.00	165.30	165.70	4,349,300
2025-08-25	165.80	165.80	165.80	165.80	0
2025-08-22	161.70	166.00	161.70	165.80	6,253,706
2025-08-21	161.90	162.70	161.10	162.00	4,922,378
2025-08-20	161.40	162.50	160.40	161.50	1,626,364
2025-08-19	157.10	162.60	157.10	162.10	1,874,694
2025-08-18	159.10	159.60	156.60	158.20	3,173,360
2025-08-15	159.70	162.30	158.90	158.90	2,279,341
2025-08-14	158.90	159.70	158.40	159.50	6,312,762
2025-08-13	158.00	158.60	156.90	158.20	8,564,603
2025-08-12	159.40	160.00	157.60	157.60	4,149,769
2025-08-11	158.00	160.00	157.70	158.50	2,280,355
2025-08-08	158.10	159.20	157.20	158.50	2,540,483
2025-08-07	162.40	163.70	159.20	159.30	6,740,147
2025-08-06	165.60	168.10	165.60	165.90	2,142,070
2025-08-05	167.60	167.70	165.40	165.50	2,289,554
2025-08-04	161.50	167.90	161.50	166.40	2,790,543
2025-08-01	163.60	167.00	163.00	163.40	5,018,918
2025-07-31	171.00	171.70	164.40	164.90	7,238,832
2025-07-30	168.80	177.70	165.40	171.60	7,535,605
2025-07-29	178.20	179.00	174.30	175.50	2,958,397
2025-07-28	183.40	183.40	177.90	178.20	1,334,982
2025-07-25	181.90	181.90	178.00	179.50	11,323,043
2025-07-24	183.90	184.60	181.20	181.80	1,846,125
2025-07-23	180.90	183.90	180.90	183.40	4,175,386
2025-07-22	184.30	184.30	180.70	180.80	2,082,033
2025-07-21	184.80	184.80	182.60	183.30	2,031,562
2025-07-18	184.50	185.40	182.60	183.30	1,790,128
2025-07-17	179.20	183.50	179.00	182.90	2,981,639
2025-07-16	176.30	181.30	175.70	178.70	3,990,317
2025-07-15	175.30	178.80	175.30	176.50	3,427,928
2025-07-14	172.90	175.20	172.80	175.20	3,967,016
2025-07-11	177.50	177.50	173.70	174.50	3,519,391
2025-07-10	172.10	176.90	172.10	176.90	3,212,551
2025-07-09	172.40	173.80	169.80	171.80	4,695,931
2025-07-08	169.30	174.50	169.30	173.10	4,197,001
2025-07-07	171.90	174.40	171.80	173.20	1,523,854
2025-07-04	174.10	174.40	169.70	171.80	1,989,372
2025-07-03	174.00	175.70	174.00	174.70	1,696,728
2025-07-02	172.70	173.80	171.00	172.90	2,380,960
2025-07-01	168.90	172.30	168.80	172.30	3,120,574
2025-06-30	173.20	176.10	169.10	169.10	4,943,852
2025-06-27	173.80	177.30	173.80	177.30	3,281,790
2025-06-26	171.60	175.40	171.60	173.80	2,551,268
2025-06-25	173.80	173.90	170.60	171.50	2,136,636
2025-06-24	172.40	173.50	171.20	172.90	2,495,385
2025-06-23	173.00	173.00	168.40	169.10	2,846,550
2025-06-20	174.10	175.30	172.10	172.10	12,502,905
2025-06-19	176.40	176.40	173.10	173.30	1,622,397
2025-06-18	174.70	177.00	174.70	175.40	2,479,764
2025-06-17	175.70	176.00	173.40	173.80	2,070,222
2025-06-16	170.50	175.10	170.50	174.00	2,011,654
2025-06-13	171.00	173.70	169.40	170.50	2,381,001
2025-06-12	179.00	179.00	172.90	173.50	1,649,895
2025-06-11	176.10	178.00	176.00	176.20	2,054,878
2025-06-10	179.00	179.20	176.40	176.60	2,279,809
2025-06-09	176.30	178.30	176.30	178.30	1,660,084
2025-06-06	174.00	177.50	174.00	176.90	1,641,096
2025-06-05	174.50	176.50	174.40	176.50	7,673,768
2025-06-04	177.00	177.00	174.60	174.60	6,411,479
2025-06-03	177.30	177.40	173.00	175.90	1,738,556
2025-06-02	174.40	177.60	174.40	176.60	2,091,064
2025-05-30	176.20	177.10	172.80	175.20	3,098,947
2025-05-29	176.70	176.70	171.70	172.70	2,341,999
2025-05-28	173.40	175.70	171.90	172.30	5,407,690
2025-05-27	171.90	177.10	171.90	174.90	2,588,525
2025-05-26	170.20	170.20	170.20	170.20	0
2025-05-23	171.40	175.20	167.80	170.20	3,531,049
2025-05-22	173.70	175.40	172.00	173.40	4,412,806
2025-05-21	174.00	174.90	172.90	174.20	2,588,079
2025-05-20	172.10	175.90	172.00	175.10	6,781,695
2025-05-19	172.80	174.10	170.60	172.30	9,511,139
2025-05-16	173.30	174.90	172.00	173.00	8,383,658
2025-05-15	172.30	174.80	172.10	172.90	5,630,160
2025-05-14	177.80	178.90	173.40	173.50	7,819,603
2025-05-13	176.40	177.80	175.40	177.40	3,761,521
2025-05-12	175.90	179.10	174.60	175.60	3,008,988
2025-05-09	172.00	173.70	171.60	172.60	2,127,798
2025-05-08	170.90	174.80	169.50	171.90	3,105,736
2025-05-07	167.10	170.00	166.60	168.30	2,921,029
2025-05-06	168.60	169.80	164.70	167.50	6,249,147
2025-05-05	167.40	167.40	167.40	167.40	0
2025-05-02	167.70	168.90	166.10	167.40	4,693,900
2025-05-01	164.30	166.80	163.80	165.90	2,090,464
2025-04-30	165.80	166.80	161.30	163.00	7,443,885
2025-04-29	165.00	167.90	164.90	164.90	2,667,025
2025-04-28	162.20	166.80	162.20	164.60	3,916,541
2025-04-25	165.90	167.30	164.00	164.40	5,928,899
2025-04-24	163.80	165.40	161.90	164.10	1,787,003
2025-04-23	160.90	166.60	160.00	164.00	4,673,328
2025-04-22	156.00	158.40	153.40	158.40	4,290,366
2025-04-21	156.00	156.00	156.00	156.00	0
2025-04-18	156.00	156.00	156.00	156.00	0
2025-04-17	158.10	159.50	150.40	156.00	7,716,724
2025-04-16	161.00	161.00	158.00	159.20	2,748,133
2025-04-15	158.20	162.00	158.20	160.60	4,418,563
2025-04-14	160.60	161.40	158.00	159.00	3,898,629
2025-04-11	160.80	162.70	155.90	156.50	3,016,653
2025-04-10	172.00	173.90	160.60	160.80	4,209,197
2025-04-09	164.80	165.80	159.50	163.90	8,058,065
2025-04-08	166.40	173.90	166.40	169.30	6,114,668
2025-04-07	164.40	171.40	161.80	164.70	6,600,078
2025-04-04	185.30	187.20	173.90	174.60	4,192,117
2025-04-03	191.20	193.60	185.60	186.40	2,664,451
2025-04-02	193.90	196.20	193.00	195.60	1,458,698
2025-04-01	200.20	200.20	194.30	194.80	6,992,658
2025-03-31	207.00	207.00	198.00	198.10	5,428,927
2025-03-28	207.20	210.00	207.20	208.00	2,939,931
2025-03-27	210.00	210.60	207.60	207.80	3,081,496
2025-03-26	212.00	212.60	210.40	210.60	2,895,300
2025-03-25	209.00	211.60	209.00	209.60	2,608,294
2025-03-24	207.20	210.20	207.20	208.80	1,620,140
2025-03-21	207.00	208.20	205.60	207.80	5,273,054
2025-03-20	209.00	212.40	206.00	208.40	3,022,240
2025-03-19	206.80	212.20	206.80	211.80	2,136,653
2025-03-18	208.80	211.80	208.80	210.20	1,729,169
2025-03-17	209.60	209.80	207.80	209.40	1,480,797
2025-03-14	206.00	209.20	206.00	209.20	1,999,562
2025-03-13	207.00	209.80	205.80	206.00	2,975,256
2025-03-12	208.00	210.40	207.40	208.20	2,721,995
2025-03-11	206.20	214.80	206.20	210.00	26,373,234
2025-03-10	208.80	210.20	205.20	207.20	8,636,534
2025-03-07	209.80	210.80	208.00	209.40	2,129,568
2025-03-06	211.80	213.20	209.00	211.40	3,273,773
2025-03-05	201.80	210.20	201.80	210.20	13,127,504
2025-03-04	205.40	207.60	201.00	201.60	3,896,515
2025-03-03	208.40	212.00	204.60	207.40	12,249,039
2025-02-28	213.80	217.80	211.60	213.00	5,286,930
2025-02-27	218.80	221.20	211.40	213.80	6,123,331
2025-02-26	205.00	209.40	205.00	209.20	4,214,273
2025-02-25	209.20	209.40	205.40	206.40	2,480,333
2025-02-24	214.00	214.00	208.00	208.40	2,126,574
2025-02-21	211.80	214.80	211.80	212.20	1,560,332
2025-02-20	210.40	212.80	210.40	212.00	839,255
2025-02-19	212.00	213.00	209.20	210.40	4,287,060
2025-02-18	213.00	214.40	211.40	213.00	1,425,769
2025-02-17	215.80	218.00	214.80	215.20	880,145
2025-02-14	210.80	216.00	210.20	215.60	2,599,711
2025-02-13	210.60	211.20	207.80	211.00	1,245,314
2025-02-12	208.20	216.60	208.20	209.20	2,914,470
2025-02-11	211.00	211.60	207.80	208.40	16,075,362
2025-02-10	209.60	212.60	209.40	211.60	976,528
2025-02-07	209.00	214.00	208.60	208.60	1,692,282
2025-02-06	213.20	215.40	212.00	213.20	2,030,637
2025-02-05	211.00	212.40	209.80	211.60	1,557,795
2025-02-04	212.00	212.00	209.20	210.20	1,345,281
2025-02-03	211.00	212.80	209.40	212.00	1,304,261
2025-01-31	212.00	215.80	212.00	214.80	2,244,873
2025-01-30	214.00	215.20	210.80	213.80	1,834,055
2025-01-29	212.60	212.60	208.20	209.80	2,439,435
2025-01-28	207.20	210.40	204.80	208.20	2,392,049
2025-01-27	203.00	205.40	203.00	205.40	2,165,270
2025-01-24	207.20	208.00	203.80	204.60	1,204,234
2025-01-23	209.00	209.20	206.60	206.80	1,584,825
2025-01-22	211.20	212.00	208.60	209.40	1,227,980
2025-01-21	210.00	212.40	209.20	211.20	1,573,140
2025-01-20	211.80	211.80	208.60	210.00	5,180,816
2025-01-17	206.40	209.40	205.00	208.60	2,896,286
2025-01-16	208.80	208.80	205.40	207.00	1,574,638
2025-01-15	201.60	207.80	201.60	206.40	4,498,698
2025-01-14	205.20	206.20	200.00	200.00	4,049,467
2025-01-13	203.40	208.80	203.00	205.40	2,293,788
2025-01-10	207.00	207.60	203.60	204.00	1,414,081
2025-01-09	203.20	207.00	199.40	206.60	6,113,517
2025-01-08	208.60	209.20	201.00	203.60	5,821,591
2025-01-07	212.00	213.20	208.80	209.00	2,399,304
2025-01-06	215.80	217.60	213.00	214.40	1,828,986
2025-01-03	211.40	215.40	211.40	214.40	1,087,551
2025-01-02	214.20	215.40	213.00	214.60	983,284
2025-01-01	214.40	214.40	214.40	214.40	0
2024-12-31	210.60	214.40	210.60	214.40	501,578
2024-12-30	211.20	211.60	210.00	211.60	906,586
2024-12-27	211.00	212.20	210.80	211.60	919,377
2024-12-26	210.40	210.40	210.40	210.40	0
2024-12-25	210.40	210.40	210.40	210.40	0
2024-12-24	210.00	211.40	210.00	210.40	715,439
2024-12-23	208.60	210.20	207.80	209.60	2,927,068
2024-12-20	208.20	209.60	207.20	209.40	5,618,803
2024-12-19	205.80	209.20	205.20	209.00	4,428,260
2024-12-18	206.60	209.20	205.40	208.80	2,210,212
2024-12-17	209.60	210.00	206.00	206.00	4,576,848
2024-12-16	211.40	211.60	209.80	210.20	1,355,682
2024-12-13	213.40	214.00	209.80	210.80	1,688,959
2024-12-12	213.00	214.20	211.40	213.20	1,848,020
2024-12-11	212.00	218.40	211.80	213.80	3,190,059
2024-12-10	208.40	210.20	207.40	209.00	2,004,456
2024-12-09	211.40	211.40	208.00	210.00	1,076,253
2024-12-06	205.80	211.00	205.80	207.40	1,425,207
2024-12-05	211.40	211.40	206.20	208.80	2,898,240
2024-12-04	208.60	209.40	206.40	206.40	1,475,626
2024-12-03	209.20	209.60	206.00	206.00	1,343,349
2024-12-02	211.00	212.60	208.60	208.60	1,862,744
2024-11-29	214.60	214.60	209.00	210.00	983,713
2024-11-28	208.80	210.80	208.80	209.20	948,684
2024-11-27	205.80	209.60	205.80	208.40	1,147,212
2024-11-26	209.00	211.40	206.00	206.20	2,163,544
2024-11-25	211.80	211.80	208.80	211.00	3,131,850
2024-11-22	207.40	209.60	206.20	208.00	1,561,082
2024-11-21	206.00	207.80	205.40	207.20	1,871,393
2024-11-20	208.20	208.80	205.40	206.00	1,594,013
2024-11-19	210.00	211.60	206.00	208.00	1,131,227
2024-11-18	206.60	210.40	206.60	209.60	1,817,759
2024-11-15	204.40	207.80	203.60	206.60	1,145,509
2024-11-14	204.80	205.20	203.00	204.60	2,543,191
2024-11-13	202.20	203.60	200.60	202.60	3,609,161
2024-11-12	202.80	204.20	202.00	202.60	2,538,989
2024-11-11	200.60	205.60	200.20	204.80	1,229,294
2024-11-08	205.60	205.60	198.70	199.10	1,263,944
2024-11-07	201.00	203.40	201.00	201.80	1,122,245
2024-11-06	202.80	205.00	199.80	201.20	1,888,696
2024-11-05	200.80	201.80	198.80	200.00	1,848,613
2024-11-04	203.20	203.80	200.80	201.00	1,497,223
2024-11-01	199.50	201.80	198.40	201.00	4,596,367
2024-10-31	197.70	199.50	197.00	198.60	4,541,333
2024-10-30	198.20	203.20	198.20	199.40	4,279,702
2024-10-29	204.80	205.40	198.20	199.40	2,702,915
2024-10-28	205.60	206.60	204.00	204.60	1,742,494
2024-10-25	205.40	206.60	204.20	204.40	2,531,824
2024-10-24	204.00	205.80	202.80	205.00	4,336,332
2024-10-23	204.80	207.20	203.20	203.80	3,925,846
2024-10-22	209.20	210.60	207.80	209.40	3,643,909
2024-10-21	209.80	213.40	209.00	209.20	3,276,526
2024-10-18	213.60	213.60	209.60	210.60	4,070,951
2024-10-17	208.60	214.00	206.20	213.40	5,817,281
2024-10-16	210.20	213.80	208.00	213.80	5,805,373
2024-10-15	205.80	211.60	203.80	211.60	10,175,130
2024-10-14	210.40	214.40	210.00	214.40	3,253,723
2024-10-11	210.20	213.80	210.00	212.00	3,642,546
2024-10-10	214.80	215.00	210.00	211.00	1,958,826
2024-10-09	208.80	212.00	208.00	212.00	4,445,300
2024-10-08	213.00	213.80	209.20	209.60	3,017,878
2024-10-07	221.40	221.40	215.40	215.60	4,204,618
2024-10-04	217.20	221.60	217.20	220.00	1,891,731
2024-10-03	220.20	221.40	217.60	218.40	1,232,187
2024-10-02	219.20	220.80	218.00	220.20	2,257,240
2024-10-01	217.80	218.60	211.60	218.60	3,443,588
2024-09-30	220.80	220.80	211.80	211.80	3,881,948
2024-09-27	218.00	218.00	215.80	217.20	2,154,001
2024-09-26	214.00	217.80	214.00	217.40	2,360,825
2024-09-25	215.40	217.60	212.40	212.40	1,961,178
2024-09-24	212.60	217.40	210.40	216.60	3,629,935
2024-09-23	211.60	212.60	208.80	208.80	2,393,042
2024-09-20	220.60	220.60	212.00	212.40	6,727,180
2024-09-19	216.80	222.00	216.80	221.40	3,229,677
2024-09-18	213.00	216.20	211.60	215.80	2,609,063
2024-09-17	211.80	215.40	210.20	213.40	5,202,448
2024-09-16	212.20	213.40	211.20	212.00	2,396,405
2024-09-13	215.60	215.60	211.20	212.40	2,979,421
2024-09-12	213.00	213.80	210.20	210.20	3,078,647
2024-09-11	210.20	213.00	209.00	209.00	2,099,056
2024-09-10	209.40	212.60	208.60	211.40	1,492,174
2024-09-09	209.60	210.00	205.80	210.00	2,230,993
2024-09-06	215.00	215.00	207.60	207.60	2,299,520
2024-09-05	215.80	217.80	214.00	214.00	1,820,554
2024-09-04	214.00	218.60	213.00	215.80	2,760,252
2024-09-03	219.40	219.60	215.60	216.60	1,264,505
2024-09-02	224.40	224.40	216.80	219.20	2,359,062
2024-08-30	223.80	225.60	222.20	223.60	2,331,077
2024-08-29	223.60	224.80	222.60	224.00	1,908,912
2024-08-28	225.00	225.20	221.60	222.60	1,503,421
2024-08-27	226.00	228.00	224.40	224.60	1,553,562
2024-08-26	226.20	226.20	226.20	226.20	0
2024-08-23	220.40	227.60	220.40	226.20	1,912,167
2024-08-22	225.80	227.00	225.20	225.20	1,959,709
2024-08-21	224.20	227.00	224.00	226.40	8,976,571
2024-08-20	226.80	228.80	223.20	223.20	7,089,353
2024-08-19	221.00	228.00	221.00	227.60	1,973,798
2024-08-16	226.00	227.80	223.80	225.00	9,032,913
2024-08-15	219.20	225.80	218.80	224.40	1,861,750
2024-08-14	222.00	222.20	218.60	219.20	2,016,962
2024-08-13	213.80	219.80	213.80	219.80	11,414,927
2024-08-12	215.40	216.00	213.60	214.00	10,022,582
2024-08-09	213.80	215.80	212.60	213.40	1,528,415
2024-08-08	212.20	214.60	208.40	213.80	2,417,904
2024-08-07	222.00	222.00	217.20	217.40	8,382,291
2024-08-06	222.20	224.40	216.60	217.00	3,873,679
2024-08-05	226.40	226.40	219.40	222.60	3,245,357
2024-08-02	234.00	235.40	227.60	231.00	4,261,058
2024-08-01	240.00	243.40	237.20	238.20	2,952,103
2024-07-31	245.80	248.40	244.20	244.40	8,658,879
2024-07-30	240.00	247.00	237.40	244.60	8,528,286
2024-07-29	257.60	258.80	244.80	246.40	2,647,507
2024-07-26	254.80	259.80	254.00	259.60	2,315,832
2024-07-25	250.40	252.60	247.20	250.80	2,676,928
2024-07-24	254.40	255.60	251.40	251.60	1,272,279
2024-07-23	260.00	260.00	252.40	256.40	2,786,019
2024-07-22	253.20	256.80	253.00	256.80	1,821,188
2024-07-19	254.00	254.00	250.80	252.60	1,684,413
2024-07-18	254.60	258.00	253.40	253.40	2,093,256
2024-07-17	251.60	254.80	251.20	254.80	1,481,183
2024-07-16	254.60	256.00	252.60	252.60	2,694,785
2024-07-15	254.00	261.20	253.60	255.20	2,008,848
2024-07-12	256.00	261.60	256.00	259.60	1,844,311
2024-07-11	258.60	261.20	256.40	260.00	1,811,489
2024-07-10	241.20	258.20	241.20	257.40	3,347,671
2024-07-09	252.00	252.00	244.80	247.80	2,665,109
2024-07-08	245.80	250.00	245.80	248.20	1,762,179
2024-07-05	249.20	251.80	245.00	246.80	2,766,676
2024-07-04	246.40	247.80	245.40	247.80	1,007,179
2024-07-03	240.40	246.00	239.00	246.00	4,611,843
2024-07-02	242.00	243.00	239.40	240.00	1,594,512
2024-07-01	245.00	246.40	242.40	243.80	1,592,077
2024-06-28	244.20	245.40	241.40	242.20	2,103,244
2024-06-27	245.20	245.60	242.40	243.20	1,811,299
2024-06-26	244.80	246.40	242.40	243.20	2,708,069
2024-06-25	248.40	248.60	243.80	244.60	3,924,669
2024-06-24	244.00	248.00	241.80	248.00	1,801,100
2024-06-21	249.00	251.20	246.80	247.00	7,044,018
2024-06-20	254.40	254.40	247.20	250.60	1,557,691
2024-06-19	250.00	251.00	247.60	247.60	3,583,434
2024-06-18	249.00	249.40	246.20	249.40	2,594,630
2024-06-17	245.20	248.40	244.60	247.60	1,556,965
2024-06-14	248.20	249.00	242.40	245.40	3,099,745
2024-06-13	252.60	254.60	247.80	248.40	1,987,443
2024-06-12	256.20	258.20	253.80	255.60	4,566,798
2024-06-11	256.40	258.20	253.20	254.40	1,663,701
2024-06-10	253.00	255.80	251.40	255.80	2,036,957
2024-06-07	255.40	255.40	249.40	253.60	1,400,359
2024-06-06	259.00	260.80	254.60	254.60	1,440,538
2024-06-05	263.80	263.80	257.40	259.00	2,395,955
2024-06-04	261.60	264.80	261.00	263.80	6,497,052
2024-06-03	263.40	263.80	260.60	262.00	2,316,115
2024-05-31	266.20	266.20	262.80	263.60	3,010,210
2024-05-30	262.60	266.40	261.60	262.20	2,470,607
2024-05-29	255.00	262.80	255.00	262.60	2,036,871
2024-05-28	258.80	263.40	258.60	260.00	2,630,562
2024-05-27	261.00	261.00	261.00	261.00	0
2024-05-24	251.60	262.40	250.80	261.00	2,387,497
2024-05-23	252.00	257.20	250.80	253.80	2,061,737
2024-05-22	257.00	257.00	253.80	255.00	1,491,244
2024-05-21	254.60	256.80	253.80	256.40	2,287,194
2024-05-20	257.40	257.60	254.20	256.00	1,456,969
2024-05-17	257.20	259.60	256.00	256.20	13,560,376
2024-05-16	260.00	260.80	256.40	259.40	1,463,659
2024-05-15	254.80	261.20	253.20	259.60	3,374,367
2024-05-14	255.40	257.20	253.00	254.60	4,345,870
2024-05-13	259.80	262.20	250.20	252.60	1,949,129
2024-05-10	256.80	258.20	254.00	257.60	3,663,954
2024-05-09	260.00	262.20	255.60	255.60	2,145,675
2024-05-08	262.00	263.20	257.60	261.60	3,874,307
2024-05-07	266.80	268.60	261.00	261.80	1,937,866
2024-05-06	265.20	265.20	265.20	265.20	0
2024-05-03	265.00	268.40	264.00	265.20	2,346,129
2024-05-02	259.80	264.40	259.20	263.00	2,350,044
2024-05-01	253.20	260.40	253.20	258.80	1,731,937
2024-04-30	260.60	260.60	254.20	257.60	2,842,764
2024-04-29	251.00	255.60	247.80	255.00	2,628,001
2024-04-26	246.00	250.60	244.80	247.00	2,686,869
2024-04-25	244.60	249.20	242.00	244.00	2,614,239
2024-04-24	248.40	249.40	242.40	244.80	3,987,253
2024-04-23	247.80	250.60	246.40	247.60	6,099,016
2024-04-22	248.80	251.60	244.40	246.20	8,579,541
2024-04-19	245.00	257.60	245.00	251.00	5,246,989
2024-04-18	267.40	269.20	264.60	268.60	4,036,295
2024-04-17	264.80	269.00	264.80	265.40	4,545,339
2024-04-16	267.00	269.20	262.60	264.60	13,047,097
2024-04-15	267.00	271.60	265.80	269.00	11,064,702
2024-04-12	267.40	270.20	265.60	267.20	2,700,185
2024-04-11	269.80	274.40	263.40	264.80	4,188,521
2024-04-10	275.20	278.80	273.00	275.40	2,546,150
2024-04-09	276.80	277.60	272.80	273.60	3,318,243
2024-04-08	273.00	278.60	272.60	277.80	2,606,347
2024-04-05	273.20	274.40	271.40	273.40	1,878,784
2024-04-04	274.20	279.20	274.20	276.40	2,265,957
2024-04-03	266.00	274.40	265.20	274.00	10,152,853
2024-04-02	266.40	272.40	264.60	266.00	5,662,685
2024-04-01	267.40	267.40	267.40	267.40	0
2024-03-29	267.40	267.40	267.40	267.40	0
2024-03-28	265.40	268.40	264.40	267.40	2,439,664
2024-03-27	269.00	270.00	263.20	264.10	2,807,273
2024-03-26	262.50	263.90	260.30	263.90	2,935,514
2024-03-25	260.00	262.90	258.50	261.30	2,727,537
2024-03-22	259.60	262.30	259.00	259.30	1,990,626
2024-03-21	256.80	260.90	255.50	260.80	3,893,143
2024-03-20	253.00	254.70	251.20	253.90	2,181,821
2024-03-19	247.90	253.80	247.90	253.80	2,157,770
2024-03-18	252.80	253.10	247.30	249.70	2,653,307
2024-03-15	256.90	257.30	252.20	254.10	8,436,900
2024-03-14	255.30	258.40	253.60	255.80	3,623,652
2024-03-13	265.80	273.40	253.00	255.60	6,919,803
2024-03-12	251.80	251.80	248.60	249.70	2,277,215
2024-03-11	249.20	250.90	245.30	249.20	1,827,035
2024-03-08	249.60	251.10	247.60	250.00	1,408,341
2024-03-07	251.50	252.40	248.40	249.40	24,741,118
2024-03-06	245.20	250.30	245.20	248.80	2,577,765
2024-03-05	242.30	246.00	241.30	244.60	2,561,598
2024-03-04	247.00	251.00	241.20	241.80	1,894,830
2024-03-01	243.90	246.40	234.80	245.60	3,593,412
2024-02-29	242.00	262.30	242.00	243.50	6,401,018
2024-02-28	236.80	241.20	236.80	241.20	3,696,573
2024-02-27	244.90	246.50	239.40	240.10	3,414,541
2024-02-26	234.20	247.90	234.20	244.20	3,341,865
2024-02-23	238.90	241.10	238.20	239.00	1,714,056
2024-02-22	242.60	242.60	236.60	240.10	5,256,735
2024-02-21	236.30	238.80	236.20	237.90	1,203,758
2024-02-20	244.00	244.00	235.50	236.10	2,649,184
2024-02-19	238.00	238.70	233.50	238.60	1,084,512
2024-02-16	238.40	238.40	232.90	234.30	1,484,955
2024-02-15	234.30	234.50	232.00	232.70	1,615,883
2024-02-14	230.00	236.10	229.60	232.10	1,230,510
2024-02-13	232.10	232.30	226.00	228.80	5,207,709
2024-02-12	230.60	233.20	229.30	232.10	5,130,614
2024-02-09	231.10	232.40	229.00	229.70	1,417,030
2024-02-08	227.30	234.40	227.30	230.20	1,752,922
2024-02-07	234.20	234.70	230.00	231.70	917,823
2024-02-06	230.30	235.20	230.30	234.40	1,682,354
2024-02-05	237.70	240.40	232.80	232.80	1,205,760
2024-02-02	237.50	239.40	235.50	237.80	7,485,065
2024-02-01	235.20	240.10	234.10	235.10	3,365,192
2024-01-31	232.30	238.60	230.10	237.10	2,293,623
2024-01-30	230.40	235.30	230.40	233.50	2,890,968
2024-01-29	232.50	232.80	228.00	229.40	3,959,809
2024-01-26	225.90	233.40	225.90	232.70	5,074,147
2024-01-25	225.40	231.20	225.40	228.80	2,265,614
2024-01-24	232.10	232.10	226.20	230.60	1,448,129
2024-01-23	232.30	232.30	224.70	226.70	1,713,101
2024-01-22	225.40	228.10	224.40	226.20	8,218,355
2024-01-19	232.10	232.10	224.60	225.40	1,715,203
2024-01-18	218.80	228.40	218.80	227.00	2,097,576
2024-01-17	216.80	222.30	216.30	221.90	1,868,960
2024-01-16	229.60	229.60	221.20	222.80	4,326,093
2024-01-15	228.60	228.60	222.00	224.50	1,486,557
2024-01-12	224.10	224.60	221.20	223.10	9,119,538
2024-01-11	226.90	226.90	218.50	220.00	8,553,117
2024-01-10	223.40	225.40	221.60	224.20	1,640,239
2024-01-09	222.10	226.70	222.10	224.00	2,620,398
2024-01-08	221.70	228.50	220.20	227.70	5,789,748
2024-01-05	230.30	230.30	222.50	222.90	1,162,361
2024-01-04	224.60	231.80	224.60	231.50	9,176,723
2024-01-03	234.10	234.10	228.60	230.60	12,262,438
2024-01-02	234.00	234.00	227.90	229.30	1,965,486
2024-01-01	232.60	232.60	232.60	232.60	0
2023-12-29	226.60	233.70	226.60	232.60	536,641
2023-12-28	235.00	235.00	231.80	231.80	1,096,366
2023-12-27	235.10	235.30	231.90	234.10	1,785,600
2023-12-26	234.30	234.30	234.30	234.30	0
2023-12-25	234.30	234.30	234.30	234.30	0
2023-12-22	229.80	234.70	229.80	234.30	810,559
2023-12-21	230.60	234.60	229.80	233.60	1,552,194
2023-12-20	231.80	233.40	230.00	232.30	4,020,960
2023-12-19	231.20	232.40	230.40	231.00	17,507,174
2023-12-18	228.30	231.80	226.70	231.00	4,204,390
2023-12-15	229.60	230.10	225.60	228.10	12,827,031
2023-12-14	227.40	233.30	225.60	226.30	7,516,417
2023-12-13	216.00	223.50	216.00	222.40	3,356,121
2023-12-12	219.60	220.90	215.10	216.60	2,423,539
2023-12-11	219.60	220.90	216.90	219.90	2,347,823
2023-12-08	218.30	220.40	214.20	218.70	3,123,889
2023-12-07	216.20	220.00	212.40	220.00	2,879,366
2023-12-06	217.50	219.10	215.40	216.30	8,442,135
2023-12-05	207.90	216.00	207.90	216.00	6,765,158
2023-12-04	210.80	214.10	210.80	213.20	3,240,221
2023-12-01	214.80	214.80	208.70	212.20	1,350,490
2023-11-30	209.10	213.60	209.10	210.20	5,346,277
2023-11-29	205.10	214.50	205.10	214.10	2,712,514
2023-11-28	213.50	214.10	206.20	207.00	9,348,102
2023-11-27	216.00	217.70	215.00	217.30	3,641,459
2023-11-24	211.40	217.70	211.40	215.80	1,109,862
2023-11-23	219.60	219.60	214.10	216.80	1,252,100
2023-11-22	211.00	215.60	211.00	215.00	2,483,905
2023-11-21	217.90	218.60	211.10	212.10	2,981,193
2023-11-20	218.50	220.90	217.40	217.60	2,744,600
2023-11-17	214.70	221.50	214.70	219.80	2,921,149
2023-11-16	220.40	224.30	216.30	217.70	2,059,287
2023-11-15	228.80	228.80	224.10	225.00	2,611,703
2023-11-14	223.10	224.80	216.80	224.10	2,931,549
2023-11-13	213.90	218.00	213.90	217.60	2,078,614
2023-11-10	219.00	219.00	214.00	216.70	3,882,402
2023-11-09	212.70	219.90	212.70	219.10	7,086,162
2023-11-08	216.40	217.80	214.40	217.30	5,154,795
2023-11-07	218.70	221.10	216.80	217.50	3,344,302
2023-11-06	229.10	231.30	219.80	219.80	1,953,131
2023-11-03	227.60	233.00	225.40	228.90	4,073,308
2023-11-02	221.00	226.00	220.80	225.40	7,316,796
2023-11-01	213.90	222.30	213.90	220.00	2,186,067
2023-10-31	220.50	222.70	218.60	219.50	2,524,235
2023-10-30	221.00	222.90	220.90	220.00	2,538,561
2023-10-27	217.30	221.90	216.50	220.00	1,695,060
2023-10-26	218.20	218.20	210.80	217.30	4,947,318
2023-10-25	212.00	214.90	211.20	213.20	2,105,236
2023-10-24	217.10	218.40	214.50	215.50	1,238,387
2023-10-23	215.30	218.60	213.60	218.60	3,292,049
2023-10-20	212.60	215.20	209.80	213.40	6,111,735
2023-10-19	220.00	220.00	214.00	215.20	3,894,668
2023-10-18	218.60	221.00	214.30	214.30	2,705,820
2023-10-17	220.00	223.30	219.00	222.20	2,348,755
2023-10-16	221.90	224.30	219.20	224.30	1,868,652
2023-10-13	227.40	227.40	220.60	220.60	2,826,033
2023-10-12	228.70	229.80	225.30	228.70	3,004,497
2023-10-11	229.80	230.80	226.50	226.90	2,701,238
2023-10-10	228.90	231.90	228.30	229.90	2,194,082
2023-10-09	232.10	232.40	225.10	226.10	5,463,058
2023-10-06	227.90	233.60	225.50	232.60	4,457,892
2023-10-05	219.10	222.20	218.20	219.60	2,042,359
2023-10-04	219.40	223.50	217.30	217.70	4,188,132
2023-10-03	222.00	226.70	219.70	220.30	4,580,728
2023-10-02	223.70	225.40	222.40	222.90	3,869,095
2023-09-29	223.60	225.80	221.20	223.50	3,849,323
2023-09-28	221.60	221.60	214.70	220.10	5,068,997
2023-09-27	219.10	219.50	216.40	216.40	2,559,992
2023-09-26	215.70	219.30	215.70	217.70	2,682,129
2023-09-25	214.60	218.60	214.10	216.90	3,278,281
2023-09-22	213.50	218.00	213.40	215.70	4,238,145
2023-09-21	218.00	220.70	214.10	214.70	1,989,592
2023-09-20	216.70	220.00	216.70	220.00	3,184,458
2023-09-19	215.00	215.90	212.00	214.50	1,344,309
2023-09-18	214.80	215.20	211.80	213.20	6,304,164
2023-09-15	215.00	217.30	213.80	214.80	5,600,684
2023-09-14	211.60	213.30	208.80	213.00	2,564,332
2023-09-13	205.90	210.50	205.90	210.00	2,290,936
2023-09-12	206.30	213.60	206.30	209.20	4,365,810
2023-09-11	206.50	209.60	206.40	209.60	1,879,931
2023-09-08	204.00	205.90	203.20	205.90	1,601,478
2023-09-07	206.00	206.00	202.00	203.50	2,009,119
2023-09-06	204.50	205.50	202.20	204.20	2,796,981
2023-09-05	203.70	206.80	203.70	205.50	2,623,686
2023-09-04	210.00	213.10	208.30	208.90	1,356,230
2023-09-01	213.10	214.80	209.50	211.20	2,269,942
2023-08-31	205.90	212.60	205.90	211.80	3,754,656
2023-08-30	209.70	212.10	208.00	211.40	6,537,488
2023-08-29	206.10	210.10	205.80	208.10	4,560,114
2023-08-28	203.60	203.60	203.60	203.60	0
2023-08-25	207.00	208.30	203.60	203.60	5,143,347
2023-08-24	205.50	210.80	205.50	207.00	1,257,888
2023-08-23	203.60	209.30	203.60	207.60	6,123,755
2023-08-22	203.50	204.40	200.50	203.10	3,190,648
2023-08-21	202.00	205.30	201.80	202.00	2,601,436
2023-08-18	208.00	208.00	202.50	205.20	2,941,179
2023-08-17	210.00	210.30	207.40	208.00	2,934,783
2023-08-16	211.10	212.80	210.00	210.50	1,466,209
2023-08-15	217.00	217.00	210.70	212.10	2,044,609
2023-08-14	213.00	215.10	212.30	214.30	10,415,630
2023-08-11	220.10	220.10	214.10	214.20	4,304,742
2023-08-10	217.30	217.60	215.10	216.30	1,399,442
2023-08-09	218.80	220.50	217.20	220.00	6,433,592
2023-08-08	221.40	221.70	215.00	216.00	3,195,962
2023-08-07	220.30	221.80	219.20	220.30	4,100,112
2023-08-04	218.30	219.90	215.80	218.20	3,562,089
2023-08-03	216.40	219.40	213.90	216.30	3,727,479
2023-08-02	222.10	223.10	214.80	216.50	7,841,114
2023-08-01	235.40	235.40	215.80	225.70	38,379,309
2023-07-31	239.30	239.30	235.80	238.80	4,637,713
2023-07-28	233.80	237.60	233.80	236.80	29,290,526
2023-07-27	241.10	241.10	229.60	234.90	3,520,795
2023-07-26	234.50	239.20	232.30	239.20	3,155,698
2023-07-25	234.50	235.50	231.90	234.30	3,024,410
2023-07-24	242.50	242.50	232.50	233.30	3,860,276
2023-07-21	236.60	241.30	235.70	237.10	2,587,021
2023-07-20	235.40	239.80	235.40	238.30	2,396,727
2023-07-19	235.20	239.10	230.70	236.90	8,159,857
2023-07-18	229.80	236.00	229.80	230.00	9,782,273
2023-07-17	236.20	237.80	231.60	233.60	6,499,624
2023-07-14	237.70	238.80	232.80	236.20	5,371,743
2023-07-13	242.10	242.10	236.20	237.00	8,205,108
2023-07-12	235.50	242.50	235.50	238.60	4,821,323
2023-07-11	226.40	235.50	225.70	235.50	7,157,816
2023-07-10	223.60	226.90	220.50	225.30	4,441,079
2023-07-07	218.40	224.20	218.00	221.70	2,260,208
2023-07-06	219.40	225.50	216.40	218.20	3,690,556
2023-07-05	219.30	221.40	216.80	218.00	2,962,261
2023-07-04	226.00	226.00	220.00	220.30	6,239,279
2023-07-03	219.40	222.80	218.00	220.00	2,730,441
2023-06-30	216.80	220.10	216.70	218.50	7,612,112
2023-06-29	217.50	218.80	214.50	216.80	5,510,709
2023-06-28	216.00	219.70	215.30	218.10	2,104,548
2023-06-27	216.60	217.30	212.40	214.40	2,161,098
2023-06-26	210.00	216.50	210.00	215.30	5,322,011
2023-06-23	212.00	214.60	210.90	213.50	2,492,668
2023-06-22	216.70	221.10	214.30	214.30	2,302,358
2023-06-21	217.90	221.70	216.50	219.60	3,008,441
2023-06-20	222.50	222.50	218.10	218.70	3,436,835
2023-06-19	223.30	224.50	221.00	221.30	3,474,182
2023-06-16	228.10	234.60	224.30	224.60	12,247,910
2023-06-15	230.60	230.70	226.70	227.30	3,076,359
2023-06-14	225.60	228.30	224.40	225.80	7,527,887
2023-06-13	228.10	228.10	222.60	224.40	2,641,150
2023-06-12	233.80	233.80	227.00	227.80	2,464,826
2023-06-09	231.50	231.50	226.70	229.00	1,402,101
2023-06-08	225.30	228.30	225.30	228.30	3,421,015
2023-06-07	225.90	227.00	224.30	226.30	2,628,403
2023-06-06	224.00	226.20	218.90	224.80	2,837,047
2023-06-05	225.60	225.60	220.20	221.00	4,042,466
2023-06-02	223.40	224.40	220.90	224.00	4,124,548
2023-06-01	221.50	222.50	218.70	221.00	1,895,589
2023-05-31	222.10	223.00	218.20	219.60	6,385,017
2023-05-30	225.00	225.10	219.90	223.20	2,475,109
2023-05-29	220.80	220.80	220.80	220.80	0
2023-05-26	225.00	225.00	216.40	220.80	4,966,523
2023-05-25	220.00	222.80	216.30	219.80	3,255,251
2023-05-24	220.60	221.20	217.50	219.10	5,899,294
2023-05-23	222.80	225.40	222.40	222.70	4,500,455
2023-05-22	219.90	225.40	219.70	225.00	17,013,249
2023-05-19	212.30	219.80	211.90	217.90	5,146,838
2023-05-18	208.00	212.20	208.00	210.60	2,000,150
2023-05-17	209.80	210.70	207.90	210.70	6,875,583
2023-05-16	212.40	213.80	208.40	210.40	2,964,379
2023-05-15	212.30	214.40	211.90	212.70	2,415,504
2023-05-12	212.50	217.10	211.70	211.80	6,950,521
2023-05-11	209.20	211.50	207.40	211.50	8,043,409
2023-05-10	213.50	213.50	208.00	208.40	8,929,887
2023-05-09	213.30	215.40	209.80	211.20	7,242,893
2023-05-08	214.90	214.90	214.90	214.90	0
2023-05-05	212.40	215.50	210.20	214.90	5,234,620
2023-05-04	216.00	216.00	207.90	209.80	9,165,210
2023-05-03	213.60	215.20	211.30	214.40	7,631,141
2023-05-02	226.30	227.40	210.90	210.90	6,387,811
2023-05-01	227.20	227.20	227.20	227.20	0
2023-04-28	223.00	227.20	220.80	227.20	15,928,396
2023-04-27	220.50	224.30	220.50	223.00	10,377,512
2023-04-26	218.00	224.90	212.80	224.00	7,001,235
2023-04-25	214.80	217.80	214.00	217.00	4,045,715
2023-04-24	212.10	216.30	211.70	215.60	5,482,246
2023-04-21	209.80	212.60	207.20	212.50	4,603,361
2023-04-20	206.40	209.00	205.90	206.20	4,529,948
2023-04-19	208.30	208.30	205.20	208.00	6,768,552
2023-04-18	210.70	211.90	208.00	208.20	4,096,688
2023-04-17	208.30	211.40	208.30	210.70	4,485,061
2023-04-14	207.90	208.80	206.50	207.50	3,870,783
2023-04-13	210.50	211.60	206.80	206.80	4,454,784
2023-04-12	209.60	212.90	209.50	210.40	4,422,939
2023-04-11	209.90	212.20	207.70	209.60	4,819,354
2023-04-10	210.60	210.60	210.60	210.60	0
2023-04-07	210.60	210.60	210.60	210.60	0
2023-04-06	208.20	212.00	206.90	210.60	4,489,841
2023-04-05	220.60	220.60	214.30	215.90	23,016,481
2023-04-04	220.90	223.90	219.50	221.00	26,135,650
2023-04-03	226.20	230.90	220.10	220.10	8,989,883
2023-03-31	237.00	241.00	233.70	235.40	3,347,891
2023-03-30	248.90	248.90	240.50	242.00	5,354,567
2023-03-29	239.90	248.20	239.90	246.90	9,170,613
2023-03-28	236.50	247.30	236.50	241.20	8,254,810
2023-03-27	239.80	245.50	239.40	242.10	7,459,654
2023-03-24	240.10	241.10	234.30	237.60	9,501,145
2023-03-23	244.40	244.40	239.70	242.00	7,872,570
2023-03-22	240.20	243.30	239.60	240.40	8,295,696
2023-03-21	227.00	241.30	226.70	241.10	9,766,833
2023-03-20	222.30	227.00	213.70	225.60	10,952,139
2023-03-17	237.70	240.70	223.20	224.50	32,457,916
2023-03-16	246.10	249.50	236.30	237.70	15,677,463
2023-03-15	261.20	261.20	245.20	245.30	16,593,328
2023-03-14	265.90	268.60	250.80	263.70	17,495,577
2023-03-13	277.40	282.70	268.20	268.80	19,978,899
2023-03-10	280.80	284.20	279.70	282.50	12,258,605
2023-03-09	286.70	286.70	282.10	285.80	36,721,314
2023-03-08	286.00	288.30	284.30	285.20	4,745,059
2023-03-07	286.40	289.40	284.70	286.20	10,789,135
2023-03-06	283.60	288.50	282.60	286.10	3,049,207
2023-03-03	291.80	292.20	282.80	283.70	4,889,351
2023-03-02	279.00	287.20	278.90	286.80	7,300,880
2023-03-01	266.20	279.60	263.80	279.00	7,203,259
2023-02-28	251.80	270.40	251.80	265.60	8,306,554
2023-02-27	245.80	247.20	240.60	244.30	7,654,447
2023-02-24	251.90	252.90	244.80	244.80	27,711,331
2023-02-23	250.20	253.50	250.20	251.10	3,249,120
2023-02-22	253.10	253.90	248.70	250.10	3,900,745
2023-02-21	257.60	258.40	254.30	254.50	3,648,359
2023-02-20	257.80	259.70	256.20	259.30	2,162,779
2023-02-17	256.80	257.90	252.90	256.70	5,635,240
2023-02-16	257.80	258.10	255.00	255.20	4,130,073
2023-02-15	263.10	263.10	254.50	256.40	2,412,693
2023-02-14	257.20	260.30	255.50	255.50	3,174,818
2023-02-13	252.00	258.00	252.00	256.10	2,877,339
2023-02-10	256.00	256.20	253.60	254.80	3,720,195
2023-02-09	259.80	261.20	257.20	257.20	2,441,193
2023-02-08	259.80	261.70	257.80	258.30	2,687,875
2023-02-07	258.80	261.00	257.60	258.20	4,423,190
2023-02-06	260.40	262.40	258.90	259.20	2,890,326
2023-02-03	260.70	262.00	257.70	262.00	3,661,289
2023-02-02	250.20	260.30	250.20	260.30	6,978,247
2023-02-01	248.20	251.80	248.20	249.70	4,429,270
2023-01-31	251.00	251.10	247.60	248.70	5,008,804
2023-01-30	251.10	251.30	247.70	249.60	3,956,597
2023-01-27	249.90	251.90	247.80	251.90	5,344,149
2023-01-26	241.90	250.30	241.90	248.40	4,760,644
2023-01-25	239.40	245.00	239.40	243.60	4,937,219
2023-01-24	236.70	246.10	236.70	242.50	4,576,591
2023-01-23	241.70	242.70	239.10	242.70	5,326,577
2023-01-20	239.20	240.00	235.70	239.30	4,598,754
2023-01-19	235.50	238.70	234.90	235.40	4,653,974
2023-01-18	232.00	241.00	232.00	237.10	5,001,953
2023-01-17	238.00	239.90	235.80	236.90	4,409,019
2023-01-16	236.50	238.60	232.70	237.60	3,888,860
2023-01-13	229.20	232.10	225.40	229.00	6,206,142
2023-01-12	222.00	229.00	222.00	226.40	5,592,990
2023-01-11	224.90	226.00	221.20	224.90	6,836,632
2023-01-10	218.30	224.40	218.20	221.80	5,747,423
2023-01-09	221.40	224.70	218.00	219.80	5,140,131
2023-01-06	224.40	224.40	220.00	222.80	4,455,111
2023-01-05	227.00	227.00	220.20	223.00	3,893,176
2023-01-04	216.60	226.50	216.60	222.50	14,369,615
2023-01-03	215.00	222.00	215.00	219.50	4,973,318
2023-01-02	213.70	213.70	213.70	213.70	0
2022-12-30	216.50	219.50	213.70	213.70	986,420
2022-12-29	216.90	218.60	215.80	218.00	1,423,600
2022-12-28	217.20	219.20	216.20	218.00	1,469,640
2022-12-27	217.80	217.80	217.80	217.80	0
2022-12-26	217.80	217.80	217.80	217.80	0
2022-12-23	216.30	218.00	216.30	217.80	592,763
2022-12-22	218.90	221.60	217.70	217.90	3,788,514
2022-12-21	214.70	220.00	214.70	218.90	5,051,663
2022-12-20	213.90	215.60	212.50	214.50	3,756,013
2022-12-19	214.80	217.80	213.70	215.90	3,963,295
2022-12-16	214.70	214.70	209.00	214.00	9,372,463
2022-12-15	212.00	217.10	211.20	214.00	6,985,899
2022-12-14	218.10	218.10	212.60	213.10	13,929,901
2022-12-13	214.10	221.10	211.70	215.80	8,315,292
2022-12-12	214.30	219.60	213.60	213.60	5,937,572
2022-12-09	211.70	218.30	211.10	215.20	5,927,750
2022-12-08	209.30	210.40	203.80	204.30	2,625,464
2022-12-07	208.00	212.80	208.00	209.60	4,074,331
2022-12-06	211.40	211.80	208.10	211.40	2,770,577
2022-12-05	215.10	215.10	211.60	212.40	1,124,841
2022-12-02	216.60	218.20	213.50	213.60	1,608,322
2022-12-01	210.90	219.10	210.60	216.70	4,659,816
2022-11-30	211.10	211.40	208.20	209.00	9,062,619
2022-11-29	213.30	213.80	209.90	210.10	2,435,526
2022-11-28	214.10	214.50	210.50	212.90	4,757,354
2022-11-25	210.40	216.10	205.60	215.60	4,818,527
2022-11-24	217.80	218.70	216.30	218.10	1,849,968
2022-11-23	215.80	219.30	214.40	216.00	2,326,870
2022-11-22	216.20	218.10	214.50	214.90	2,207,913
2022-11-21	219.90	219.90	213.00	216.40	2,437,090
2022-11-18	212.90	218.70	209.50	218.70	4,055,355
2022-11-17	210.00	214.10	209.50	212.30	3,133,228
2022-11-16	218.90	220.50	211.70	213.10	6,357,436
2022-11-15	212.00	219.40	212.00	218.80	5,178,406
2022-11-14	216.80	217.10	212.30	212.30	4,603,952
2022-11-11	228.10	229.80	216.40	216.40	8,085,235
2022-11-10	212.20	227.20	212.20	225.60	5,214,977
2022-11-09	216.80	218.50	213.60	214.00	4,255,218
2022-11-08	220.10	221.60	216.70	218.10	6,333,813
2022-11-07	218.30	221.90	217.20	220.90	5,431,325
2022-11-04	212.40	219.60	212.40	218.80	4,622,274
2022-11-03	215.00	220.70	215.00	220.10	5,633,285
2022-11-02	218.40	222.80	218.40	218.80	4,538,425
2022-11-01	219.00	222.40	219.00	219.80	2,278,608
2022-10-31	216.80	218.20	213.10	216.70	1,622,093
2022-10-28	215.90	215.90	212.20	214.60	1,637,794
2022-10-27	216.20	218.50	212.40	216.90	3,522,780
2022-10-26	216.60	218.10	211.60	212.90	15,327,400
2022-10-25	214.50	219.60	212.80	218.70	2,736,382
2022-10-24	205.30	215.90	205.00	213.30	2,389,632
2022-10-21	209.00	211.40	207.60	210.00	3,717,795
2022-10-20	211.40	214.80	207.90	210.00	8,040,493
2022-10-19	216.30	217.20	205.30	211.50	5,766,917
2022-10-18	220.40	221.40	217.50	217.60	3,503,406
2022-10-17	211.30	220.10	210.60	218.30	3,004,224
2022-10-14	221.40	223.30	212.50	213.90	4,539,461
2022-10-13	207.70	217.90	202.90	217.50	7,992,619
2022-10-12	221.80	221.80	205.80	207.90	5,750,131
2022-10-11	222.50	223.60	215.50	217.30	3,407,515
2022-10-10	232.40	232.40	223.60	224.90	1,518,782
2022-10-07	228.30	229.40	223.80	227.30	3,218,269
2022-10-06	234.00	234.00	228.20	228.80	4,461,145
2022-10-05	232.00	233.60	228.50	229.90	4,816,370
2022-10-04	229.10	235.90	224.50	234.00	7,686,792
2022-10-03	219.20	227.20	219.20	226.90	2,510,918
2022-09-30	217.50	225.00	216.90	224.10	4,948,962
2022-09-29	231.10	231.60	214.70	217.40	7,020,195
2022-09-28	232.20	236.40	228.00	233.50	4,993,620
2022-09-27	236.50	240.30	234.50	234.50	14,656,966
2022-09-26	230.60	238.50	230.60	235.40	3,856,911
2022-09-23	236.40	236.50	228.10	233.70	4,766,640
2022-09-22	249.40	249.70	236.30	237.70	4,068,355
2022-09-21	243.20	251.80	240.80	251.60	13,523,401
2022-09-20	246.80	247.70	241.00	242.50	7,055,355
2022-09-19	245.60	245.60	245.60	245.60	0
2022-09-16	245.20	245.70	241.40	245.60	9,095,736
2022-09-15	245.30	247.50	243.80	245.00	5,897,543
2022-09-14	249.10	250.90	245.70	246.10	5,593,944
2022-09-13	255.10	258.50	250.70	250.80	5,830,809
2022-09-12	258.40	259.30	256.60	257.50	5,015,710
2022-09-09	255.00	258.50	253.40	256.50	5,481,749
2022-09-08	254.80	255.90	244.80	250.70	4,510,885
2022-09-07	250.50	253.80	248.40	252.70	4,679,696
2022-09-06	246.30	253.10	246.30	250.60	4,509,182
2022-09-05	241.70	248.70	240.40	247.70	5,072,330
2022-09-02	238.40	246.30	237.20	245.90	4,735,337
2022-09-01	243.30	243.80	236.50	236.60	4,770,072
2022-08-31	246.70	247.80	243.80	244.00	7,457,493
2022-08-30	245.50	247.00	242.80	243.30	5,248,508
2022-08-29	242.90	242.90	242.90	242.90	0
2022-08-26	247.20	249.00	242.90	242.90	3,811,849
2022-08-25	249.90	251.30	246.90	247.10	3,583,062
2022-08-24	246.80	247.70	244.20	247.10	3,526,940
2022-08-23	248.40	249.40	246.00	246.60	6,078,809
2022-08-22	250.90	251.70	248.20	248.40	4,670,028
2022-08-19	248.10	255.90	248.10	249.90	4,579,794
2022-08-18	249.70	255.00	249.30	253.80	4,518,297
2022-08-17	245.80	255.20	245.80	249.70	8,025,861
2022-08-16	243.90	253.70	243.90	250.60	4,976,418
2022-08-15	250.80	253.70	247.70	249.70	4,381,343
2022-08-12	248.40	250.80	245.40	250.80	2,930,162
2022-08-11	261.60	261.60	246.40	246.40	4,779,519
2022-08-10	248.20	258.60	248.20	257.00	5,383,877
2022-08-09	245.50	256.40	245.50	249.30	7,550,724
2022-08-08	239.30	248.20	236.00	246.90	4,687,606
2022-08-05	239.50	242.90	238.90	239.40	4,279,261
2022-08-04	238.10	242.10	237.70	241.20	10,521,489
2022-08-03	247.10	248.50	230.00	238.20	15,344,862
2022-08-02	255.80	263.00	239.70	246.70	8,905,690
2022-08-01	272.00	274.10	267.80	267.80	3,453,331
2022-07-29	270.50	274.00	269.10	272.20	3,449,989
2022-07-28	265.00	268.50	261.40	268.30	2,808,834
2022-07-27	261.10	263.00	260.60	262.50	3,173,022
2022-07-26	269.30	270.00	259.10	261.00	4,999,854
2022-07-25	273.50	274.50	270.00	270.00	3,848,686
2022-07-22	274.70	277.00	273.00	274.00	4,043,918
2022-07-21	266.90	276.00	266.90	274.90	5,030,895
2022-07-20	269.10	269.60	264.30	268.60	7,831,005
2022-07-19	257.30	265.60	257.30	264.80	2,988,163
2022-07-18	258.50	260.00	257.70	258.60	5,040,934
2022-07-15	251.70	256.80	249.50	255.90	3,978,092
2022-07-14	254.80	256.30	248.00	250.80	3,534,569
2022-07-13	257.20	257.60	251.80	255.70	14,782,582
2022-07-12	250.70	256.80	249.40	256.10	4,756,563
2022-07-11	246.60	251.30	244.20	250.40	3,604,909
2022-07-08	250.00	254.00	245.40	249.70	4,311,023
2022-07-07	244.20	250.60	244.20	250.20	4,447,145
2022-07-06	242.80	248.70	242.40	242.40	6,036,251
2022-07-05	247.40	247.70	238.80	240.10	3,210,427
2022-07-04	244.90	250.50	243.20	245.60	5,749,808
2022-07-01	247.50	250.30	241.60	243.30	3,843,806
2022-06-30	247.60	251.00	240.20	249.80	4,112,458
2022-06-29	251.60	251.60	247.50	249.10	3,746,929
2022-06-28	249.90	255.80	249.90	251.00	2,800,313
2022-06-27	254.00	254.50	249.80	253.40	3,858,180
2022-06-24	242.70	251.20	242.70	250.00	2,896,693
2022-06-23	244.40	246.60	241.70	243.70	3,747,302
2022-06-22	240.80	245.20	236.50	244.60	4,038,266
2022-06-21	237.00	245.60	237.00	242.10	2,987,038
2022-06-20	239.10	241.10	236.70	240.40	5,060,354
2022-06-17	237.80	239.80	232.20	238.20	9,100,862
2022-06-16	235.60	238.20	231.80	234.00	4,930,328
2022-06-15	242.70	242.70	236.80	239.00	6,359,231
2022-06-14	238.50	240.30	233.90	236.70	4,696,691
2022-06-13	242.70	242.70	236.50	237.80	4,850,850
2022-06-10	247.30	249.60	243.30	243.30	3,911,900
2022-06-09	247.70	249.40	246.40	248.90	4,231,916
2022-06-08	257.00	257.00	249.40	249.70	5,837,557
2022-06-07	257.20	257.40	253.10	254.20	4,843,465
2022-06-06	259.60	260.00	256.40	257.20	2,493,864
2022-06-03	255.00	255.00	255.00	255.00	0
2022-06-02	255.00	255.00	255.00	255.00	0
2022-06-01	259.00	260.20	255.00	255.00	2,356,108
2022-05-31	260.10	261.50	255.00	256.20	8,221,798
2022-05-30	258.10	264.60	257.20	259.60	4,999,553
2022-05-27	256.00	261.30	256.00	257.80	6,236,585
2022-05-26	245.20	257.30	245.20	257.30	9,218,089
2022-05-25	240.00	249.20	240.00	248.90	7,581,645
2022-05-24	242.70	249.60	240.60	243.00	6,820,552
2022-05-23	239.70	248.30	237.90	248.30	8,947,059
2022-05-20	232.60	236.40	231.90	236.10	5,128,559
2022-05-19	235.60	237.00	227.90	230.10	8,823,915
2022-05-18	242.20	243.50	239.20	239.20	4,836,406
2022-05-17	243.60	245.00	241.10	241.90	5,114,794
2022-05-16	238.10	243.60	237.50	241.70	3,451,274
2022-05-13	234.40	239.80	233.60	239.80	3,968,028
2022-05-12	233.20	233.80	226.00	232.20	4,789,736
2022-05-11	230.20	236.00	228.70	234.30	7,972,310
2022-05-10	230.40	234.20	227.90	229.50	5,514,043
2022-05-09	231.60	232.80	226.30	226.30	6,127,404
2022-05-06	233.00	234.30	229.40	231.10	3,889,323
2022-05-05	240.80	242.10	234.80	234.80	7,573,511
2022-05-04	239.40	239.90	234.80	236.80	3,679,728
2022-05-03	232.70	243.80	232.70	239.80	6,775,934
2022-05-02	235.00	235.00	235.00	235.00	0
2022-04-29	238.00	238.00	234.60	235.00	3,496,283
2022-04-28	235.60	235.60	232.00	233.00	4,369,604
2022-04-27	231.90	235.60	225.90	232.60	6,041,559
2022-04-26	241.00	242.20	231.80	231.80	7,069,800
2022-04-25	233.30	238.00	231.90	237.00	6,381,114
2022-04-22	234.30	240.70	234.30	238.20	6,025,893
2022-04-21	245.00	245.00	237.00	237.60	5,321,714
2022-04-20	239.70	243.10	238.30	241.40	5,547,413
2022-04-19	237.90	239.80	235.60	237.70	4,031,292
2022-04-18	238.00	238.00	238.00	238.00	0
2022-04-15	238.00	238.00	238.00	238.00	0
2022-04-14	237.60	240.20	237.30	238.00	3,507,369
2022-04-13	243.50	243.50	234.70	236.60	3,829,566
2022-04-12	236.60	239.70	234.50	237.80	7,508,307
2022-04-11	240.70	243.10	238.00	238.80	2,842,893
2022-04-08	242.00	243.60	238.90	240.20	16,568,857
2022-04-07	239.90	243.20	236.70	237.10	4,605,137
2022-04-06	245.60	245.90	241.20	243.20	6,163,877
2022-04-05	238.40	245.50	238.40	243.60	7,211,946
2022-04-04	237.70	240.30	236.60	238.70	2,902,265
2022-04-01	230.20	237.40	230.20	236.20	5,570,523
2022-03-31	237.70	238.10	234.00	234.00	8,464,844
2022-03-30	234.90	236.70	232.30	235.50	5,325,260
2022-03-29	231.20	237.00	230.00	236.30	6,376,526
2022-03-28	220.10	226.70	220.10	225.80	2,975,387
2022-03-25	223.10	226.40	222.60	223.80	3,370,315
2022-03-24	223.00	223.50	220.70	222.80	2,101,469
2022-03-23	221.30	225.50	220.40	221.40	2,925,871
2022-03-22	220.20	226.70	220.20	224.50	4,266,417
2022-03-21	221.50	227.00	221.50	222.90	3,603,781
2022-03-18	218.40	228.60	218.40	226.20	20,037,541
2022-03-17	219.20	223.40	218.50	223.30	5,905,388
2022-03-16	210.30	219.50	210.30	218.70	9,295,888
2022-03-15	208.90	209.00	203.50	204.40	13,984,913
2022-03-14	204.90	209.00	202.70	208.00	6,374,821
2022-03-11	195.95	205.20	195.95	199.90	9,251,483
2022-03-10	198.95	199.95	194.35	194.35	41,356,614
2022-03-09	189.95	198.95	189.45	198.10	4,733,537
2022-03-08	184.70	190.95	184.55	185.30	6,054,459
2022-03-07	179.40	188.80	177.30	186.55	7,622,837
2022-03-04	186.85	189.05	181.70	182.95	8,271,249
2022-03-03	199.65	204.30	188.25	189.35	6,456,244
2022-03-02	191.45	206.10	190.60	200.10	7,396,695
2022-03-01	192.90	202.60	190.45	192.75	8,489,190
2022-02-28	187.85	193.45	187.35	193.00	5,958,575
2022-02-25	184.00	192.25	180.80	191.35	10,575,689
2022-02-24	185.50	187.10	178.85	178.85	6,989,695
2022-02-23	189.60	193.35	189.00	189.30	5,696,625
2022-02-22	185.80	192.50	184.65	188.75	3,754,506
2022-02-21	196.95	196.95	188.15	189.90	8,329,067
2022-02-18	192.20	196.15	191.55	191.75	3,266,456
2022-02-17	199.90	199.90	191.05	191.05	3,462,719
2022-02-16	194.70	199.85	194.70	196.65	9,450,537
2022-02-15	195.00	200.00	195.00	198.70	5,179,198
2022-02-14	195.45	198.05	193.95	196.00	3,706,853
2022-02-11	197.05	201.70	196.00	200.00	5,562,194
2022-02-10	206.20	206.20	199.00	199.85	3,817,904
2022-02-09	197.05	203.30	197.05	202.00	4,169,951
2022-02-08	196.15	200.60	196.15	198.75	2,267,611
2022-02-07	197.80	199.50	194.70	198.75	4,193,496
2022-02-04	194.70	196.75	193.00	193.90	4,608,627
2022-02-03	193.35	197.70	193.35	193.75	3,776,278
2022-02-02	197.60	199.00	196.20	197.45	3,670,590
2022-02-01	194.20	197.50	191.65	192.95	5,157,323
2022-01-31	191.35	193.65	190.50	192.50	3,900,727
2022-01-28	187.50	191.75	186.35	188.10	6,631,129
2022-01-27	198.50	198.90	187.70	188.20	6,246,661
2022-01-26	203.60	208.50	200.80	205.60	3,555,762
2022-01-25	199.20	201.70	196.40	198.90	4,258,106
2022-01-24	205.00	206.90	195.80	195.80	3,752,172
2022-01-21	212.10	212.10	205.60	207.60	3,094,956
2022-01-20	210.80	215.30	210.80	213.80	1,729,558
2022-01-19	209.00	217.50	209.00	213.60	5,492,408
2022-01-18	217.00	217.00	212.90	214.60	2,105,653
2022-01-17	210.00	217.60	210.00	215.60	5,505,250
2022-01-14	215.90	215.90	211.50	212.60	3,110,560
2022-01-13	215.40	217.10	214.40	214.40	3,113,153
2022-01-12	215.90	216.70	212.90	216.70	6,943,275
2022-01-11	220.80	220.80	214.50	214.60	7,087,390
2022-01-10	220.80	222.00	217.30	218.00	3,122,255
2022-01-07	220.80	221.30	217.70	219.60	3,435,119
2022-01-06	222.00	224.60	220.90	221.10	2,693,877
2022-01-05	230.10	231.50	226.40	226.40	4,010,806
2022-01-04	228.10	232.00	228.00	230.50	3,424,230
2022-01-03	227.40	227.40	227.40	227.40	0
2021-12-31	225.00	227.40	223.20	227.40	911,572
2021-12-30	228.00	228.40	225.90	225.90	724,697
2021-12-29	226.90	230.10	226.80	228.10	2,795,326
2021-12-28	224.60	224.60	224.60	224.60	0
2021-12-27	224.60	224.60	224.60	224.60	0
2021-12-24	222.10	225.80	222.10	224.60	447,454
2021-12-23	216.10	226.10	216.10	225.00	2,105,016
2021-12-22	216.80	222.10	216.80	222.10	1,472,673
2021-12-21	220.70	221.30	217.80	220.20	2,006,672
2021-12-20	215.00	218.10	214.20	215.40	2,625,822
2021-12-17	214.20	219.20	214.20	219.20	7,273,806
2021-12-16	216.00	217.10	213.80	215.20	5,861,940
2021-12-15	215.00	217.10	211.10	211.80	10,141,800
2021-12-14	216.90	219.00	214.90	214.90	5,292,628
2021-12-13	216.00	220.80	216.00	216.20	2,371,651
2021-12-10	221.10	222.80	219.10	219.10	2,535,853
2021-12-09	222.60	225.10	221.10	222.60	4,455,603
2021-12-08	220.00	230.30	218.80	221.40	5,483,854
2021-12-07	210.00	216.30	210.00	215.80	3,712,890
2021-12-06	212.90	212.90	209.20	210.10	1,737,502
2021-12-03	209.50	213.30	209.50	210.80	2,614,963
2021-12-02	218.00	218.50	211.10	212.20	3,067,847
2021-12-01	215.90	220.60	214.10	220.60	3,094,420
2021-11-30	222.80	225.00	213.30	214.40	9,172,076
2021-11-29	220.90	228.50	220.20	227.50	4,738,711
2021-11-26	222.40	224.10	218.90	219.30	2,042,084
2021-11-25	227.70	229.10	226.10	227.70	2,017,107
2021-11-24	224.20	227.20	222.70	227.00	2,309,624
2021-11-23	224.50	225.00	222.20	223.80	1,290,599
2021-11-22	227.20	229.60	225.80	226.30	2,346,699
2021-11-19	229.20	229.20	225.80	227.70	2,149,122
2021-11-18	224.80	226.50	224.40	226.50	2,230,155
2021-11-17	224.90	227.30	223.70	225.90	2,662,241
2021-11-16	229.50	232.00	226.10	227.50	10,447,858
2021-11-15	239.00	239.00	231.10	231.90	2,858,213
2021-11-12	235.00	238.80	234.70	236.40	3,648,642
2021-11-11	235.40	236.30	232.90	235.00	3,315,364
2021-11-10	231.40	237.10	230.80	235.70	8,524,628
2021-11-09	231.90	233.40	230.70	231.00	3,864,733
2021-11-08	230.10	233.70	229.40	232.60	1,986,914
2021-11-05	229.40	232.30	228.70	230.10	2,758,176
2021-11-04	229.80	230.20	228.10	229.60	2,949,382
2021-11-03	229.90	230.90	228.70	229.50	3,458,330
2021-11-02	232.40	232.40	228.80	229.50	4,433,966
2021-11-01	233.00	233.40	231.30	232.60	2,638,858
2021-10-29	236.20	236.20	231.90	232.70	3,282,221
2021-10-28	237.80	239.70	234.40	236.60	2,560,217
2021-10-27	241.40	242.30	236.80	237.80	4,076,355
2021-10-26	236.60	242.50	236.60	242.50	4,718,138
2021-10-25	236.90	239.10	235.20	236.10	4,092,277
2021-10-22	234.90	236.30	232.90	236.30	3,059,023
2021-10-21	232.60	233.10	227.40	233.10	3,881,075
2021-10-20	229.40	231.00	228.00	228.00	3,291,990
2021-10-19	229.80	231.30	226.80	230.00	3,773,588
2021-10-18	227.60	233.00	227.00	229.20	5,647,983
2021-10-15	226.10	229.20	225.80	227.10	12,241,801
2021-10-14	219.70	228.40	218.70	225.40	8,651,393
2021-10-13	217.90	219.80	212.10	218.20	10,447,585
2021-10-12	201.20	203.10	201.10	202.80	3,246,546
2021-10-11	201.30	204.40	201.30	203.40	4,001,213
2021-10-08	201.50	202.60	200.90	201.70	3,067,915
2021-10-07	200.00	202.20	199.80	201.60	4,322,948
2021-10-06	202.50	202.70	196.50	198.80	3,858,996
2021-10-05	201.20	204.40	200.00	203.60	4,010,646
2021-10-04	202.00	203.40	199.95	199.95	3,212,803
2021-10-01	204.40	204.60	201.60	202.60	2,655,501
2021-09-30	204.10	205.80	202.90	204.30	3,692,717
2021-09-29	203.90	205.00	200.80	201.90	4,087,259
2021-09-28	209.00	209.00	201.70	201.90	5,899,933
2021-09-27	209.20	210.40	208.20	208.80	3,771,902
2021-09-24	205.20	209.00	205.10	207.80	2,743,857
2021-09-23	210.90	212.00	209.10	209.60	2,348,938
2021-09-22	211.00	212.40	209.30	209.30	4,766,885
2021-09-21	207.10	211.20	206.70	209.80	5,948,143
2021-09-20	208.60	209.70	205.80	205.80	5,983,053
2021-09-17	211.30	211.70	209.60	211.00	8,865,293
2021-09-16	209.30	213.10	209.20	210.50	3,864,620
2021-09-15	206.70	210.60	206.70	209.10	3,572,748
2021-09-14	212.40	214.90	209.30	209.80	3,738,534
2021-09-13	213.00	213.20	210.00	211.30	5,689,046
2021-09-10	210.90	215.50	210.90	211.50	4,308,919
2021-09-09	210.80	214.40	207.40	212.50	4,875,163
2021-09-08	212.80	213.60	211.40	212.40	3,721,857
2021-09-07	216.70	217.00	214.10	214.60	2,902,490
2021-09-06	219.90	219.90	215.20	215.30	2,414,301
2021-09-03	218.30	219.20	216.70	217.30	5,187,543
2021-09-02	215.70	218.00	215.40	217.20	2,853,247
2021-09-01	217.80	218.60	215.60	217.20	6,937,251
2021-08-31	215.00	217.90	214.40	216.60	5,844,609
2021-08-30	215.80	215.80	215.80	215.80	0
2021-08-27	215.10	216.20	214.50	215.80	3,917,163
2021-08-26	214.90	216.90	214.70	215.70	2,116,408
2021-08-25	213.10	215.80	212.70	215.80	4,692,652
2021-08-24	214.60	215.70	211.90	212.00	5,013,034
2021-08-23	216.50	217.30	214.20	214.50	2,983,831
2021-08-20	216.00	216.30	213.40	216.30	3,136,589
2021-08-19	216.30	216.30	213.30	214.20	4,481,896
2021-08-18	214.50	216.80	213.90	216.80	2,681,729
2021-08-17	214.90	215.20	212.20	214.00	4,339,219
2021-08-16	214.50	215.40	212.50	214.00	4,060,019
2021-08-13	219.00	220.20	214.90	215.00	4,215,768
2021-08-12	216.80	220.00	216.80	219.10	5,418,003
2021-08-11	214.80	217.40	213.90	216.50	4,174,744
2021-08-10	209.60	215.60	209.50	214.30	4,509,214
2021-08-09	207.90	211.40	207.90	209.30	8,995,960
2021-08-06	208.50	210.80	208.20	209.60	3,478,320
2021-08-05	208.10	211.50	207.10	209.40	4,060,459
2021-08-04	203.20	211.10	203.10	210.20	8,243,854
2021-08-03	202.30	203.40	199.65	202.20	4,819,166
2021-08-02	199.25	201.50	198.05	200.00	2,972,111
2021-07-30	197.85	199.10	194.85	197.95	6,327,811
2021-07-29	190.40	200.00	190.40	197.85	6,026,441
2021-07-28	196.00	199.60	190.40	195.55	5,873,250
2021-07-27	185.90	191.95	185.90	191.45	4,092,590
2021-07-26	185.75	191.35	185.75	191.00	3,062,098
2021-07-23	191.85	191.85	189.40	190.50	3,120,179
2021-07-22	190.00	192.35	189.80	189.95	3,959,755
2021-07-21	186.30	190.55	185.95	189.70	2,918,673
2021-07-20	186.85	187.15	183.90	186.05	4,981,341
2021-07-19	189.60	190.05	184.80	185.35	3,257,498
2021-07-16	191.50	192.85	191.05	191.90	3,914,610
2021-07-15	193.00	193.60	190.10	190.40	3,608,776
2021-07-14	193.70	194.25	192.45	192.45	1,897,267
2021-07-13	193.50	197.40	193.50	194.55	3,422,987
2021-07-12	193.60	195.65	192.95	194.95	3,124,097
2021-07-09	188.50	193.80	187.65	192.65	4,050,492
2021-07-08	188.75	189.20	186.35	187.65	3,493,254
2021-07-07	187.90	190.25	187.90	189.00	2,656,765
2021-07-06	183.35	188.20	183.35	188.20	3,649,332
2021-07-05	180.25	187.00	180.25	185.00	5,615,725
2021-07-02	180.80	183.65	179.70	182.75	3,781,602
2021-07-01	180.80	181.75	179.60	180.85	6,896,845
2021-06-30	185.50	185.50	178.55	179.95	5,059,187
2021-06-29	184.10	185.30	182.15	182.45	3,061,092
2021-06-28	182.60	183.70	182.05	182.45	3,826,105
2021-06-25	183.00	184.10	181.55	183.00	2,581,633

Share	Price	Change
Mercantile Ports & Logistics (MPL)	2.15	48.28%
Huddled Group (HUD)	0.65	30%
Halfords (HFD)	214.00	18.89%
Advanced Medical Solutions Group (AMS)	278.00	15.83%
Futura Medical (FUM)	0.58	15.54%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	165.14	-89.14%
Cppgroup (CPP)	37.00	-38.33%
Ingenta (ING)	65.00	-23.08%
Blue Star (BLU)	5.75	-17.86%
Mothercare (MTC)	1.04	-16.13%

Share	Price	Volume
Premier African Minerals (PREM)	0.01725	2,889,357,045
Tower Resources (TRP)	0.0205	2,155,173,771
Forgent (FORG)	0.0145	647,129,530
Quantum Helium (QHE)	0.029	587,435,226
Oracle Power (ORCP)	0.0575	234,508,727