Essentra Share History

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

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

Date	Open	High	Low	Close	Volume
2026-07-24	91.00	96.30	90.90	95.70	730,491
2026-07-23	92.40	94.20	91.10	91.30	252,609
2026-07-22	89.40	94.90	89.40	93.70	501,737
2026-07-21	89.90	89.90	87.50	89.10	133,043
2026-07-20	87.60	89.50	87.60	88.90	339,920
2026-07-17	84.70	91.20	84.70	89.10	830,025
2026-07-16	82.20	87.00	82.20	87.00	433,713
2026-07-15	82.30	84.60	82.30	84.20	504,695
2026-07-14	83.00	84.50	82.90	83.80	340,551
2026-07-13	83.70	85.40	82.90	84.40	410,643
2026-07-10	80.00	83.60	80.00	82.60	180,611
2026-07-09	81.30	82.20	80.80	81.90	161,932
2026-07-08	82.00	82.30	80.60	82.00	603,294
2026-07-07	84.00	84.50	82.60	82.80	247,650
2026-07-06	83.70	85.90	83.50	83.70	378,857
2026-07-03	84.30	85.20	81.90	84.80	911,708
2026-07-02	81.00	83.10	81.00	82.10	652,033
2026-07-01	80.30	81.70	79.40	81.30	329,424
2026-06-30	78.40	80.70	78.40	79.90	682,856
2026-06-29	82.00	82.50	80.30	80.50	573,044
2026-06-26	83.40	83.40	79.70	81.60	642,106
2026-06-25	81.00	82.40	80.70	81.00	567,411
2026-06-24	83.70	83.70	81.30	82.20	256,113
2026-06-23	82.90	82.90	80.00	82.40	1,629,910
2026-06-22	83.30	83.30	81.10	83.00	353,565
2026-06-19	82.50	83.80	82.30	83.00	241,460
2026-06-18	82.20	84.40	82.20	83.80	211,307
2026-06-17	84.10	84.70	83.50	83.90	243,321
2026-06-16	85.00	85.40	84.20	84.80	303,043
2026-06-15	87.40	88.00	84.70	84.70	297,575
2026-06-12	85.90	87.00	84.80	85.20	214,033
2026-06-11	84.70	84.70	83.00	84.00	158,256
2026-06-10	84.20	85.80	83.80	84.70	245,496
2026-06-09	82.40	84.90	82.40	83.60	487,077
2026-06-08	83.80	84.30	82.30	83.00	336,741
2026-06-05	85.80	87.00	82.80	83.20	414,626
2026-06-04	86.00	87.20	83.90	84.90	336,621
2026-06-03	84.90	84.90	83.50	84.70	641,404
2026-06-02	86.00	86.00	83.60	84.00	561,892
2026-06-01	88.00	88.90	84.60	84.90	247,428
2026-05-29	89.30	90.10	88.40	88.90	455,469
2026-05-28	86.20	89.30	86.20	88.60	355,951
2026-05-27	86.00	89.40	86.00	88.30	373,847
2026-05-26	86.00	88.20	85.70	86.50	331,306
2026-05-25	86.50	86.50	86.50	86.50	0
2026-05-22	85.00	87.10	85.00	86.50	343,383
2026-05-21	88.80	88.80	84.50	84.50	330,953
2026-05-20	80.20	87.40	80.20	87.40	2,159,538
2026-05-19	81.60	82.50	81.00	82.00	1,120,434
2026-05-18	80.00	82.30	79.60	82.30	537,153
2026-05-15	81.30	82.10	80.60	81.60	1,048,265
2026-05-14	82.90	82.90	81.10	82.00	260,000
2026-05-13	82.10	82.60	80.90	82.60	247,790
2026-05-12	85.30	85.30	82.10	82.80	452,309
2026-05-11	83.60	84.80	83.30	84.80	354,555
2026-05-08	83.40	85.20	82.90	84.00	184,705
2026-05-07	85.20	85.60	83.70	84.10	702,892
2026-05-06	83.60	84.30	83.20	83.30	432,598
2026-05-05	83.00	83.00	79.70	82.60	466,811
2026-05-04	81.70	81.70	81.70	81.70	0
2026-05-01	80.50	82.60	80.50	81.70	250,501
2026-04-30	80.00	81.90	80.00	81.50	509,724
2026-04-29	83.60	83.60	80.50	80.90	705,982
2026-04-28	81.00	83.20	81.00	81.40	373,387
2026-04-27	82.00	84.70	82.00	83.50	454,060
2026-04-24	84.60	84.60	81.20	83.70	610,350
2026-04-23	81.40	82.40	81.00	82.20	1,292,611
2026-04-22	83.50	83.70	81.40	81.40	1,180,341
2026-04-21	85.70	85.70	83.00	83.10	4,471,302
2026-04-20	84.00	85.70	83.40	84.00	1,851,946
2026-04-17	86.10	86.60	82.60	86.30	2,634,652
2026-04-16	86.00	86.00	83.80	83.80	1,351,170
2026-04-15	86.60	86.70	84.60	85.00	1,904,784
2026-04-14	84.10	86.40	84.00	84.20	1,675,153
2026-04-13	91.80	92.40	83.30	84.00	6,024,419
2026-04-10	92.60	94.30	92.60	94.10	520,680
2026-04-09	90.40	92.50	90.40	92.50	556,548
2026-04-08	91.10	93.60	90.70	92.60	724,147
2026-04-07	91.30	91.30	86.90	87.80	929,386
2026-04-06	90.60	90.60	90.60	90.60	0
2026-04-03	90.60	90.60	90.60	90.60	0
2026-04-02	89.00	90.80	89.00	90.60	505,575
2026-04-01	92.00	93.00	90.50	91.30	577,179
2026-03-31	91.50	91.50	90.10	90.40	637,305
2026-03-30	91.00	91.00	87.90	90.10	752,826
2026-03-27	90.30	92.50	89.10	89.60	1,152,430
2026-03-26	92.40	92.80	90.60	91.00	864,405
2026-03-25	91.80	95.20	91.80	92.50	734,985
2026-03-24	94.60	94.60	91.90	92.10	704,409
2026-03-23	90.00	96.00	88.40	93.70	1,542,161
2026-03-20	93.60	93.80	91.50	91.90	1,653,783
2026-03-19	95.70	95.80	93.00	93.00	1,346,792
2026-03-18	96.90	100.00	96.10	97.40	585,958
2026-03-17	93.10	100.20	90.50	98.90	1,234,020
2026-03-16	95.60	95.60	90.30	90.30	1,471,398
2026-03-13	96.90	96.90	93.00	93.40	486,976
2026-03-12	94.00	95.20	93.40	94.40	3,693,994
2026-03-11	95.10	96.90	94.10	95.40	347,295
2026-03-10	95.70	97.10	94.20	95.80	447,828
2026-03-09	97.00	97.00	90.90	93.20	1,025,022
2026-03-06	96.40	98.30	94.60	94.60	574,285
2026-03-05	101.80	101.80	98.40	98.40	345,322
2026-03-04	98.20	100.60	96.60	99.60	955,636
2026-03-03	103.40	103.40	97.80	98.60	2,092,843
2026-03-02	104.60	106.20	103.00	103.00	363,301
2026-02-27	107.80	107.80	105.40	106.20	325,202
2026-02-26	108.00	108.00	105.20	106.80	141,623
2026-02-25	105.20	108.00	105.20	105.40	1,327,406
2026-02-24	105.80	109.00	105.80	107.40	2,512,156
2026-02-23	109.80	109.80	106.00	106.40	714,283
2026-02-20	106.60	109.20	105.80	108.60	495,011
2026-02-19	107.40	107.40	105.80	106.20	789,201
2026-02-18	105.80	107.40	105.80	107.00	518,043
2026-02-17	105.20	106.20	103.80	106.20	866,318
2026-02-16	107.60	107.60	105.60	105.80	571,048
2026-02-13	107.60	107.60	105.80	107.00	807,571
2026-02-12	108.60	109.00	107.00	107.00	417,111
2026-02-11	103.40	107.60	103.40	107.40	355,617
2026-02-10	101.40	106.40	101.40	106.00	491,677
2026-02-09	101.40	104.40	101.40	104.40	940,015
2026-02-06	102.60	103.80	100.40	103.80	503,031
2026-02-05	102.40	102.80	101.20	101.60	302,939
2026-02-04	99.80	104.00	99.80	103.20	654,836
2026-02-03	101.80	101.80	99.30	99.50	1,265,620
2026-02-02	100.40	101.20	99.20	100.20	313,388
2026-01-30	103.00	103.00	100.00	101.00	679,687
2026-01-29	105.40	105.40	101.20	101.20	442,859
2026-01-28	104.00	105.40	103.00	104.20	361,375
2026-01-27	102.00	104.00	101.00	104.00	1,003,848
2026-01-26	108.40	108.40	103.40	103.40	968,005
2026-01-23	106.60	106.80	105.40	106.00	253,139
2026-01-22	101.40	108.40	101.40	107.20	3,459,194
2026-01-21	107.20	107.20	101.40	104.00	733,387
2026-01-20	107.00	108.40	104.00	104.80	1,645,871
2026-01-19	104.00	108.00	101.60	107.60	2,205,604
2026-01-16	97.50	103.40	96.80	103.40	5,543,507
2026-01-15	96.00	99.90	93.70	97.20	3,886,733
2026-01-14	94.00	96.30	93.00	96.30	2,109,326
2026-01-13	95.60	95.60	93.00	95.00	250,737
2026-01-12	92.80	95.60	92.80	95.00	240,454
2026-01-09	95.30	95.30	92.20	95.00	189,601
2026-01-08	92.10	93.50	91.30	93.00	2,922,338
2026-01-07	93.00	95.50	93.00	93.10	350,615
2026-01-06	96.40	96.50	93.40	93.40	894,622
2026-01-05	98.50	98.50	93.00	95.90	395,700
2026-01-02	98.40	98.40	95.60	96.00	178,585
2026-01-01	96.60	96.60	96.60	96.60	0
2025-12-31	95.90	96.60	95.50	96.60	97,000
2025-12-30	97.00	97.50	96.60	96.60	163,390
2025-12-29	98.30	98.30	96.00	97.20	223,084
2025-12-26	96.10	96.10	96.10	96.10	0
2025-12-25	96.10	96.10	96.10	96.10	0
2025-12-24	97.00	97.00	96.10	96.10	38,135
2025-12-23	95.50	98.00	95.50	96.50	160,308
2025-12-22	96.60	98.20	96.40	97.70	347,599
2025-12-19	95.40	98.60	95.00	98.00	713,110
2025-12-18	99.70	99.70	96.50	98.70	280,749
2025-12-17	100.00	100.00	98.30	98.60	126,560
2025-12-16	100.00	100.00	98.40	98.40	748,855
2025-12-15	99.10	100.00	98.50	99.60	337,471
2025-12-12	99.30	99.90	98.70	99.60	147,149
2025-12-11	97.30	99.10	97.00	97.80	1,106,546
2025-12-10	97.30	98.30	96.60	97.00	706,839
2025-12-09	97.10	98.00	96.30	97.30	914,806
2025-12-08	99.70	100.60	96.30	96.30	557,462
2025-12-05	97.70	101.00	97.50	100.60	630,027
2025-12-04	99.00	99.00	97.60	98.80	629,868
2025-12-03	97.70	100.60	97.70	98.40	1,073,593
2025-12-02	98.90	99.80	96.70	97.40	804,188
2025-12-01	96.40	98.60	96.40	98.40	665,742
2025-11-28	98.30	98.90	98.00	98.00	314,513
2025-11-27	97.00	98.50	97.00	98.10	170,762
2025-11-26	97.10	97.50	96.00	97.00	230,855
2025-11-25	94.20	98.10	94.20	97.50	4,867,303
2025-11-24	92.50	96.60	92.50	96.10	781,751
2025-11-21	92.30	93.20	91.70	93.10	2,889,961
2025-11-20	94.50	94.50	92.50	92.90	683,467
2025-11-19	88.60	93.20	88.60	92.70	788,034
2025-11-18	90.90	91.20	89.60	91.00	876,614
2025-11-17	92.60	92.90	91.00	92.20	1,266,211
2025-11-14	91.50	93.00	90.90	92.50	620,137
2025-11-13	92.00	94.50	90.90	92.30	1,056,098
2025-11-12	96.00	96.10	94.00	94.00	785,762
2025-11-11	91.00	96.60	91.00	96.10	805,018
2025-11-10	94.00	94.20	90.80	90.90	600,676
2025-11-07	94.00	95.00	91.90	93.20	1,552,487
2025-11-06	92.60	93.70	92.30	93.50	840,961
2025-11-05	92.90	94.60	92.50	93.00	395,862
2025-11-04	95.40	96.00	93.00	93.70	1,078,760
2025-11-03	99.40	99.40	95.50	95.70	859,520
2025-10-31	101.20	101.20	97.00	97.40	526,557
2025-10-30	103.80	104.80	93.90	99.30	2,044,179
2025-10-29	109.00	109.00	106.00	106.40	556,664
2025-10-28	109.00	109.00	106.00	106.60	1,081,651
2025-10-27	114.00	114.00	108.20	108.20	514,163
2025-10-24	114.00	114.00	111.00	112.40	1,218,546
2025-10-23	111.00	113.60	110.40	111.80	239,756
2025-10-22	108.60	110.60	107.00	110.20	299,424
2025-10-21	110.40	110.40	106.40	108.00	300,505
2025-10-20	107.60	109.20	107.00	107.80	209,634
2025-10-17	110.80	110.80	107.20	108.60	251,608
2025-10-16	108.20	111.00	108.20	110.00	287,554
2025-10-15	107.00	111.20	107.00	110.80	398,459
2025-10-14	107.80	109.60	107.20	109.00	277,838
2025-10-13	104.60	110.00	104.60	109.80	456,485
2025-10-10	110.00	110.60	106.60	107.20	930,724
2025-10-09	110.00	111.60	109.40	110.00	205,001
2025-10-08	108.60	111.80	108.60	110.20	303,424
2025-10-07	110.80	112.20	110.60	111.20	443,057
2025-10-06	112.80	112.80	109.40	110.60	288,088
2025-10-03	111.20	113.00	110.60	113.00	346,112
2025-10-02	108.60	110.40	107.40	110.40	498,648
2025-10-01	108.60	108.60	107.00	108.40	185,800
2025-09-30	106.20	107.60	105.40	107.60	445,249
2025-09-29	104.80	106.60	104.40	106.60	780,859
2025-09-26	102.20	103.60	102.20	103.60	377,863
2025-09-25	106.20	106.20	102.20	102.60	304,102
2025-09-24	105.80	106.60	104.40	105.00	906,829
2025-09-23	104.20	107.40	104.20	106.20	732,158
2025-09-22	100.80	106.40	99.80	105.60	910,887
2025-09-19	96.80	101.00	96.80	101.00	6,865,006
2025-09-18	98.40	99.20	97.90	98.30	1,811,526
2025-09-17	99.50	99.60	97.20	98.80	1,729,510
2025-09-16	98.00	99.30	97.40	98.80	1,691,246
2025-09-15	95.00	97.80	95.00	97.80	1,153,297
2025-09-12	96.30	97.10	94.80	95.00	373,047
2025-09-11	97.30	97.30	94.70	96.40	474,422
2025-09-10	97.80	97.80	94.80	95.20	271,198
2025-09-09	98.30	98.30	95.10	95.10	276,872
2025-09-08	99.50	99.90	97.20	98.20	276,954
2025-09-05	99.40	100.40	98.60	99.00	495,216
2025-09-04	96.90	98.90	96.20	98.90	370,479
2025-09-03	97.30	99.10	96.00	97.70	687,489
2025-09-02	104.00	104.00	97.40	97.80	587,093
2025-09-01	100.40	103.00	100.00	102.60	319,634
2025-08-29	103.40	103.40	100.40	100.60	311,182
2025-08-28	102.00	103.80	101.40	102.60	667,096
2025-08-27	103.40	103.40	100.80	101.80	423,016
2025-08-26	106.60	106.60	102.40	103.60	534,025
2025-08-25	106.00	106.00	106.00	106.00	0
2025-08-22	103.00	106.00	103.00	106.00	2,881,675
2025-08-21	102.20	103.80	102.00	103.20	446,883
2025-08-20	101.20	106.20	101.20	103.20	551,958
2025-08-19	98.40	104.00	98.40	103.60	738,918
2025-08-18	99.50	100.60	98.60	100.40	389,683
2025-08-15	100.40	101.40	99.00	99.00	408,174
2025-08-14	101.40	101.80	99.80	100.20	391,761
2025-08-13	100.40	103.00	100.40	101.00	458,933
2025-08-12	98.00	102.00	98.00	101.20	366,831
2025-08-11	104.00	104.00	99.60	99.90	724,278
2025-08-08	101.00	104.60	101.00	104.00	1,834,311
2025-08-07	102.20	104.00	102.00	103.00	458,299
2025-08-06	101.00	103.00	101.00	102.20	435,379
2025-08-05	102.80	102.80	101.40	102.00	278,355
2025-08-04	101.00	103.40	101.00	102.80	533,409
2025-08-01	107.60	107.60	102.40	103.00	381,017
2025-07-31	106.20	108.00	104.00	104.60	566,778
2025-07-30	102.80	106.20	102.80	106.20	327,300
2025-07-29	105.20	112.80	104.00	104.40	1,569,116
2025-07-28	107.80	107.80	102.80	104.20	935,403
2025-07-25	102.80	107.20	102.80	106.60	490,138
2025-07-24	102.80	106.80	102.80	104.60	482,044
2025-07-23	104.20	105.60	102.80	104.60	552,674
2025-07-22	103.00	103.80	102.20	103.80	759,276
2025-07-21	104.20	105.80	103.20	103.20	644,851
2025-07-18	103.40	108.20	103.40	104.20	483,970
2025-07-17	111.00	112.00	104.80	105.40	1,186,336
2025-07-16	116.00	123.80	111.20	112.60	4,878,246
2025-07-15	111.00	119.00	111.00	118.60	2,056,019
2025-07-14	112.00	115.40	111.00	113.00	597,520
2025-07-11	112.00	112.00	109.20	110.00	549,512
2025-07-10	110.00	111.20	109.00	111.20	391,247
2025-07-09	110.00	111.40	108.60	108.60	367,774
2025-07-08	114.80	114.80	108.80	112.00	516,038
2025-07-07	115.80	115.80	111.20	111.20	902,822
2025-07-04	113.80	115.80	112.20	115.00	948,355
2025-07-03	110.80	113.60	110.60	113.40	621,762
2025-07-02	107.00	109.80	107.00	109.60	3,887,428
2025-07-01	105.80	108.00	105.80	107.00	672,951
2025-06-30	109.20	110.00	106.00	107.00	1,080,392
2025-06-27	106.40	110.00	106.00	109.20	874,030
2025-06-26	103.60	105.20	103.60	105.20	593,035
2025-06-25	99.50	103.60	99.50	103.60	380,194
2025-06-24	97.40	102.40	97.40	101.60	472,325
2025-06-23	96.20	99.60	96.20	99.20	551,086
2025-06-20	97.50	99.40	96.10	98.00	697,412
2025-06-19	95.60	97.40	94.70	95.50	457,187
2025-06-18	95.80	98.30	95.80	98.10	293,909
2025-06-17	95.00	98.20	95.00	97.70	497,559
2025-06-16	100.80	100.80	96.80	97.00	321,766
2025-06-13	98.00	99.80	97.50	99.30	218,987
2025-06-12	100.00	100.20	98.80	99.90	321,308
2025-06-11	104.00	104.00	100.00	100.00	317,418
2025-06-10	99.70	102.00	99.70	101.00	3,367,737
2025-06-09	100.00	100.00	98.90	99.90	416,971
2025-06-06	98.00	99.70	95.90	99.60	273,800
2025-06-05	94.00	96.80	94.00	96.60	3,592,388
2025-06-04	96.70	97.30	95.10	96.00	328,888
2025-06-03	94.50	96.00	93.90	96.00	294,575
2025-06-02	95.20	96.50	94.70	94.70	446,781
2025-05-30	95.90	97.50	95.60	96.40	423,206
2025-05-29	98.50	99.20	96.00	96.20	474,432
2025-05-28	98.80	98.80	97.20	98.50	224,994
2025-05-27	97.90	98.30	97.20	98.00	1,028,330
2025-05-26	96.80	96.80	96.80	96.80	0
2025-05-23	96.60	98.80	94.70	96.80	499,093
2025-05-22	99.60	100.00	94.70	98.00	997,153
2025-05-21	100.40	102.40	99.60	100.40	676,253
2025-05-20	97.90	100.40	97.70	100.20	472,715
2025-05-19	96.60	100.20	96.60	99.80	490,775
2025-05-16	98.20	99.10	97.70	99.10	1,219,923
2025-05-15	97.70	98.30	97.00	97.60	710,239
2025-05-14	99.00	99.00	97.80	98.20	380,204
2025-05-13	98.00	99.60	98.00	99.10	369,181
2025-05-12	94.10	100.00	94.10	98.70	521,454
2025-05-09	97.00	97.00	95.50	96.40	506,132
2025-05-08	92.00	96.40	92.00	95.20	544,667
2025-05-07	92.00	93.90	91.70	92.50	261,853
2025-05-06	93.50	93.50	91.80	92.00	332,530
2025-05-05	92.80	92.80	92.80	92.80	0
2025-05-02	90.00	92.80	90.00	92.80	219,007
2025-05-01	90.60	92.20	90.00	91.90	844,428
2025-04-30	90.10	91.70	89.90	90.10	2,197,694
2025-04-29	93.60	93.60	90.20	91.00	263,111
2025-04-28	91.00	92.30	91.00	91.40	523,545
2025-04-25	94.50	94.50	91.10	91.20	405,017
2025-04-24	94.50	94.50	92.50	92.70	395,320
2025-04-23	89.50	94.40	89.50	93.00	7,034,799
2025-04-22	92.10	92.30	89.50	89.70	497,104
2025-04-21	92.30	92.30	92.30	92.30	0
2025-04-18	92.30	92.30	92.30	92.30	0
2025-04-17	91.50	92.40	91.40	92.30	700,299
2025-04-16	95.50	95.50	91.30	92.40	865,558
2025-04-15	92.00	94.50	92.00	93.20	589,602
2025-04-14	94.00	95.10	92.90	93.40	1,470,266
2025-04-11	92.80	94.40	92.60	93.00	902,223
2025-04-10	93.00	96.20	91.60	94.20	2,650,686
2025-04-09	90.80	91.60	88.60	90.80	2,250,878
2025-04-08	90.50	94.10	90.50	93.20	3,201,560
2025-04-07	96.90	97.00	90.30	92.30	1,063,716
2025-04-04	97.20	98.20	94.00	96.20	1,179,691
2025-04-03	98.00	100.00	97.10	97.70	1,035,239
2025-04-02	103.00	103.00	98.70	100.20	849,742
2025-04-01	99.00	101.60	99.00	100.80	1,287,800
2025-03-31	102.00	102.00	99.30	99.40	1,586,339
2025-03-28	103.00	104.60	102.60	102.60	5,669,584
2025-03-27	104.00	105.60	102.80	103.40	1,705,594
2025-03-26	105.60	106.00	104.00	104.40	996,423
2025-03-25	104.00	106.20	104.00	105.40	756,971
2025-03-24	104.00	106.40	103.80	104.00	839,544
2025-03-21	108.20	109.60	103.80	104.00	11,183,479
2025-03-20	108.60	112.60	108.20	110.20	2,553,636
2025-03-19	117.00	117.00	108.40	108.80	1,721,755
2025-03-18	115.40	118.40	114.00	115.60	2,183,950
2025-03-17	119.00	120.00	117.40	117.40	568,488
2025-03-14	116.20	118.60	116.20	118.40	1,461,088
2025-03-13	117.80	118.80	115.80	116.00	1,802,123
2025-03-12	116.00	116.60	114.80	116.00	1,331,202
2025-03-11	116.00	119.40	113.60	114.40	2,475,392
2025-03-10	118.20	118.60	115.20	116.00	915,805
2025-03-07	117.80	117.80	115.60	117.80	690,701
2025-03-06	115.20	118.80	115.20	118.40	4,010,112
2025-03-05	113.00	118.20	113.00	114.60	7,372,013
2025-03-04	117.20	117.40	113.00	113.60	1,078,379
2025-03-03	117.00	120.40	116.60	118.00	1,340,908
2025-02-28	115.40	118.40	115.40	116.60	12,634,626
2025-02-27	118.80	119.20	116.60	118.00	664,296
2025-02-26	117.60	122.00	117.60	120.20	1,262,649
2025-02-25	117.20	119.00	117.20	118.80	619,542
2025-02-24	117.00	120.20	117.00	118.60	720,668
2025-02-21	119.00	121.60	117.60	118.60	621,115
2025-02-20	120.20	122.20	119.20	120.20	716,926
2025-02-19	121.80	125.20	121.20	121.20	1,842,923
2025-02-18	124.80	126.00	123.60	125.00	535,180
2025-02-17	121.00	125.60	121.00	125.60	1,406,702
2025-02-14	121.80	124.60	121.80	124.00	1,278,407
2025-02-13	121.60	125.40	121.60	124.00	1,880,484
2025-02-12	122.20	124.80	122.20	124.00	2,442,495
2025-02-11	125.20	127.00	124.00	124.80	1,161,212
2025-02-10	124.40	126.80	124.40	126.20	368,511
2025-02-07	123.40	125.60	123.40	124.20	1,092,602
2025-02-06	121.00	126.00	121.00	124.60	353,117
2025-02-05	122.00	124.20	120.40	123.40	2,244,320
2025-02-04	120.40	122.80	120.40	122.00	917,432
2025-02-03	121.00	123.00	119.80	122.20	683,956
2025-01-31	123.80	125.20	123.40	124.60	853,980
2025-01-30	117.60	123.80	117.60	123.80	280,125
2025-01-29	118.20	121.20	118.20	120.80	995,068
2025-01-28	117.60	121.00	117.60	120.40	879,629
2025-01-27	118.20	120.40	118.20	120.00	318,675
2025-01-24	119.40	121.40	118.20	119.00	284,816
2025-01-23	119.00	120.00	118.40	119.00	556,705
2025-01-22	121.20	123.00	118.60	119.40	1,018,130
2025-01-21	121.20	122.80	117.20	121.40	974,490
2025-01-20	124.20	124.20	122.00	122.40	456,776
2025-01-17	121.00	125.00	121.00	123.40	496,479
2025-01-16	119.20	124.20	119.20	123.60	599,336
2025-01-15	120.20	122.00	119.20	121.80	669,795
2025-01-14	121.40	121.40	117.20	117.20	1,162,520
2025-01-13	120.60	121.00	118.00	118.00	355,661
2025-01-10	120.20	121.80	117.60	120.60	527,967
2025-01-09	124.80	126.20	121.00	121.00	640,676
2025-01-08	131.60	131.60	125.60	125.60	435,978
2025-01-07	129.00	130.20	127.80	129.80	421,095
2025-01-06	132.80	132.80	129.40	130.20	331,002
2025-01-03	130.60	130.60	129.20	130.40	220,563
2025-01-02	129.20	133.60	129.20	131.40	237,211
2025-01-01	133.00	133.00	133.00	133.00	0
2024-12-31	130.00	133.00	130.00	133.00	120,111
2024-12-30	130.40	130.80	128.80	130.20	236,643
2024-12-27	129.40	131.80	129.40	131.60	203,638
2024-12-26	131.40	131.40	131.40	131.40	0
2024-12-25	131.40	131.40	131.40	131.40	0
2024-12-24	129.20	131.40	129.20	131.40	89,764
2024-12-23	128.60	130.60	128.60	130.60	261,855
2024-12-20	128.40	131.60	128.40	130.40	854,530
2024-12-19	133.00	133.20	131.00	131.20	622,265
2024-12-18	134.80	135.60	134.00	134.00	766,338
2024-12-17	136.80	138.00	135.00	135.20	486,384
2024-12-16	140.00	140.00	137.60	137.60	1,089,522
2024-12-13	143.00	143.60	139.20	140.60	722,056
2024-12-12	143.40	147.00	143.20	143.20	272,463
2024-12-11	149.60	149.60	145.00	147.00	177,045
2024-12-10	144.40	147.60	144.40	146.80	303,083
2024-12-09	143.80	148.80	143.80	148.00	284,958
2024-12-06	148.60	148.60	145.60	147.60	690,787
2024-12-05	144.40	147.60	144.40	145.80	950,668
2024-12-04	145.00	148.40	144.20	147.40	1,372,625
2024-12-03	144.00	145.80	144.00	144.60	775,253
2024-12-02	147.00	147.00	144.00	144.00	335,966
2024-11-29	147.00	147.00	144.20	144.80	292,581
2024-11-28	146.60	147.40	145.60	146.80	192,921
2024-11-27	149.00	149.00	145.40	145.60	151,631
2024-11-26	146.40	148.60	145.20	146.20	293,820
2024-11-25	147.40	151.60	147.20	150.00	407,592
2024-11-22	149.40	151.80	149.40	150.00	211,237
2024-11-21	145.60	149.40	145.20	149.00	205,176
2024-11-20	156.00	156.00	148.40	148.40	185,605
2024-11-19	151.60	155.40	151.00	151.60	256,015
2024-11-18	151.80	156.00	151.00	153.80	188,163
2024-11-15	154.40	156.00	151.60	153.80	331,247
2024-11-14	149.20	152.60	148.00	152.60	3,513,277
2024-11-13	155.20	155.40	149.40	149.60	668,401
2024-11-12	155.20	158.20	155.20	155.20	189,999
2024-11-11	156.40	159.80	156.40	158.80	145,163
2024-11-08	154.40	157.60	154.40	155.80	1,901,539
2024-11-07	156.00	156.60	153.40	154.20	210,421
2024-11-06	151.80	155.20	151.80	152.40	477,839
2024-11-05	152.20	152.20	149.20	149.20	239,914
2024-11-04	148.40	151.40	148.40	150.20	197,719
2024-11-01	150.00	152.20	146.20	150.20	230,852
2024-10-31	152.60	152.60	147.40	148.40	437,064
2024-10-30	148.60	153.40	148.60	149.00	668,874
2024-10-29	156.00	156.00	148.40	149.60	1,413,717
2024-10-28	156.00	156.00	152.80	153.80	135,585
2024-10-25	155.20	155.20	151.60	153.00	274,168
2024-10-24	153.20	153.20	151.00	152.00	366,557
2024-10-23	156.00	156.00	151.00	151.00	315,656
2024-10-22	151.80	153.80	150.80	152.20	453,629
2024-10-21	150.80	154.40	150.80	152.00	550,201
2024-10-18	149.00	153.40	149.00	152.20	203,467
2024-10-17	156.00	156.00	150.80	151.00	896,149
2024-10-16	151.00	154.00	151.00	152.20	322,192
2024-10-15	153.00	155.00	152.20	152.60	537,091
2024-10-14	150.20	154.00	150.20	152.80	206,051
2024-10-11	147.60	152.20	147.60	150.60	359,768
2024-10-10	147.60	151.20	147.60	151.20	526,150
2024-10-09	147.00	153.00	147.00	150.00	1,055,074
2024-10-08	147.80	151.00	147.80	150.40	227,782
2024-10-07	149.60	152.60	149.60	151.40	645,541
2024-10-04	150.00	153.80	150.00	152.80	248,541
2024-10-03	148.00	150.60	148.00	150.00	272,119
2024-10-02	149.00	151.00	148.80	150.00	692,010
2024-10-01	156.00	156.00	149.80	150.00	927,534
2024-09-30	155.00	155.00	150.60	152.80	441,852
2024-09-27	149.60	153.60	149.60	153.60	308,761
2024-09-26	143.60	150.00	143.60	149.60	390,184
2024-09-25	150.00	154.40	146.20	146.20	358,926
2024-09-24	151.00	153.00	148.40	150.40	582,588
2024-09-23	142.40	148.60	142.40	148.00	639,654
2024-09-20	141.60	148.80	141.60	148.80	2,494,637
2024-09-19	144.00	145.20	141.60	145.00	833,731
2024-09-18	141.60	143.40	140.80	143.00	2,634,634
2024-09-17	138.80	142.00	126.00	141.80	8,383,070
2024-09-16	167.40	167.40	166.40	167.20	224,726
2024-09-13	163.80	167.00	163.80	167.00	151,464
2024-09-12	161.80	164.80	161.60	163.20	602,215
2024-09-11	164.20	164.20	159.20	160.80	137,154
2024-09-10	161.20	164.00	160.00	160.20	254,473
2024-09-09	164.40	164.40	162.00	163.20	190,776
2024-09-06	169.40	169.40	163.00	163.60	848,418
2024-09-05	165.20	168.60	164.60	166.80	150,510
2024-09-04	168.00	171.20	166.40	166.60	403,418
2024-09-03	176.00	177.20	168.60	169.40	544,006
2024-09-02	180.00	180.00	176.00	176.00	557,453
2024-08-30	177.00	178.20	176.20	176.20	1,573,858
2024-08-29	173.60	180.80	173.60	177.20	441,975
2024-08-28	180.00	180.00	176.40	179.00	399,089
2024-08-27	178.80	180.00	176.60	177.20	521,903
2024-08-26	177.00	177.00	177.00	177.00	0
2024-08-23	176.60	178.60	176.00	177.00	1,114,058
2024-08-22	176.60	177.80	175.20	176.40	654,960
2024-08-21	169.20	175.60	169.20	175.60	2,612,680
2024-08-20	172.00	174.20	172.00	172.60	529,705
2024-08-19	166.20	173.00	166.20	172.00	245,029
2024-08-16	169.60	171.00	168.80	170.40	531,101
2024-08-15	166.20	170.80	165.20	170.00	662,448
2024-08-14	163.20	166.80	161.40	166.80	362,648
2024-08-13	163.40	165.60	159.80	161.20	238,774
2024-08-12	163.40	163.40	160.60	163.40	262,828
2024-08-09	161.60	162.40	159.60	159.60	118,412
2024-08-08	160.60	161.40	158.00	159.40	334,035
2024-08-07	153.60	162.00	153.60	160.60	532,271
2024-08-06	156.80	158.80	154.20	155.40	352,455
2024-08-05	162.00	162.00	153.40	154.60	613,877
2024-08-02	170.00	170.20	158.40	160.60	570,056
2024-08-01	170.40	171.60	168.00	171.00	375,004
2024-07-31	160.00	171.00	160.00	171.00	685,193
2024-07-30	166.00	166.00	155.00	160.40	1,093,075
2024-07-29	166.80	167.00	164.60	165.00	306,013
2024-07-26	165.80	167.40	164.40	166.60	313,433
2024-07-25	160.20	165.60	160.20	164.60	436,798
2024-07-24	165.00	165.00	162.80	163.80	1,719,497
2024-07-23	163.40	164.20	162.20	163.40	133,884
2024-07-22	160.00	164.40	160.00	163.20	88,140
2024-07-19	160.60	163.00	160.60	163.00	114,054
2024-07-18	163.60	165.00	162.80	163.80	305,268
2024-07-17	165.00	165.00	161.40	162.80	210,315
2024-07-16	165.00	165.00	161.20	164.80	496,031
2024-07-15	167.00	167.00	163.40	165.20	331,169
2024-07-12	166.00	166.40	163.00	165.00	309,912
2024-07-11	165.00	166.40	163.20	165.00	667,425
2024-07-10	160.00	164.60	159.00	164.60	277,427
2024-07-09	163.40	163.40	158.40	159.40	111,214
2024-07-08	168.80	168.80	162.40	163.20	204,514
2024-07-05	161.00	168.80	161.00	164.40	411,707
2024-07-04	164.60	166.60	162.60	162.80	310,503
2024-07-03	160.00	164.20	160.00	164.20	1,402,997
2024-07-02	160.20	162.60	159.40	160.80	160,262
2024-07-01	161.00	161.40	158.60	160.40	394,236
2024-06-28	161.00	161.20	157.40	158.80	293,951
2024-06-27	160.00	161.00	158.40	159.60	245,020
2024-06-26	166.80	166.80	160.80	162.60	388,366
2024-06-25	168.20	168.20	164.00	164.00	1,934,514
2024-06-24	164.00	168.00	164.00	166.00	153,082
2024-06-21	165.20	167.00	164.00	165.00	638,169
2024-06-20	165.80	170.00	164.80	167.80	566,315
2024-06-19	171.00	171.80	164.60	164.60	945,253
2024-06-18	173.20	173.20	170.40	171.00	786,275
2024-06-17	169.60	170.80	169.00	170.00	123,100
2024-06-14	171.40	173.00	168.00	170.00	704,101
2024-06-13	164.20	172.80	164.20	171.20	10,422,679
2024-06-12	167.00	170.40	165.40	168.40	149,536
2024-06-11	169.40	171.60	167.40	167.40	185,847
2024-06-10	172.00	173.40	167.80	167.80	462,875
2024-06-07	168.40	172.00	167.40	171.40	747,532
2024-06-06	164.20	169.00	164.20	168.20	246,008
2024-06-05	164.20	168.60	163.80	168.20	743,846
2024-06-04	170.20	170.20	164.80	166.20	243,731
2024-06-03	166.40	174.60	165.20	171.20	458,036
2024-05-31	168.20	168.20	163.20	165.00	910,429
2024-05-30	164.20	169.40	162.80	167.60	1,005,144
2024-05-29	166.00	168.40	164.60	164.60	489,640
2024-05-28	171.80	173.80	167.00	168.20	1,532,088
2024-05-27	166.40	166.40	166.40	166.40	0
2024-05-24	177.20	177.20	166.40	166.40	468,166
2024-05-23	183.00	183.80	175.00	175.00	972,912
2024-05-22	181.00	184.60	181.00	182.80	335,092
2024-05-21	184.00	185.20	181.40	182.20	337,180
2024-05-20	179.40	187.60	179.40	184.60	391,756
2024-05-17	184.20	184.80	180.60	184.60	340,943
2024-05-16	182.20	182.80	179.20	181.60	805,888
2024-05-15	185.00	187.60	183.00	183.80	347,567
2024-05-14	186.00	187.40	185.20	185.60	307,644
2024-05-13	188.80	190.60	186.00	186.40	649,862
2024-05-10	185.80	191.20	185.80	190.00	665,168
2024-05-09	181.60	188.20	181.60	188.20	1,437,474
2024-05-08	184.00	187.00	182.40	185.00	494,628
2024-05-07	182.60	185.60	182.40	184.80	742,689
2024-05-06	182.20	182.20	182.20	182.20	0
2024-05-03	175.60	183.20	175.60	182.20	523,819
2024-05-02	179.40	180.20	176.00	179.80	349,906
2024-05-01	176.80	178.20	176.00	176.40	443,763
2024-04-30	175.00	184.20	175.00	176.60	819,594
2024-04-29	170.00	178.00	170.00	178.00	769,453
2024-04-26	173.40	173.40	169.00	169.80	1,443,923
2024-04-25	173.60	175.20	170.00	171.40	500,141
2024-04-24	171.60	173.40	170.40	173.00	586,935
2024-04-23	171.00	172.00	168.00	171.60	587,121
2024-04-22	172.00	175.40	171.00	171.20	568,178
2024-04-19	176.00	177.20	173.00	174.40	1,044,610
2024-04-18	179.80	180.20	176.60	177.20	1,004,120
2024-04-17	180.60	181.40	179.00	179.00	725,189
2024-04-16	176.40	180.40	176.40	180.00	425,313
2024-04-15	184.20	184.20	179.40	180.60	683,306
2024-04-12	184.20	184.20	181.00	181.40	806,913
2024-04-11	181.60	182.80	180.60	181.00	355,733
2024-04-10	182.80	183.00	179.40	180.80	591,180
2024-04-09	180.00	181.80	180.00	181.80	470,231
2024-04-08	182.40	182.60	180.80	180.80	516,546
2024-04-05	177.60	182.40	176.20	182.40	809,801
2024-04-04	178.80	181.60	177.40	181.60	1,439,470
2024-04-03	178.40	180.40	175.80	177.40	1,067,498
2024-04-02	178.60	179.80	174.80	178.00	2,389,810
2024-04-01	175.80	175.80	175.80	175.80	0
2024-03-29	175.80	175.80	175.80	175.80	0
2024-03-28	166.20	176.20	166.20	175.80	490,247
2024-03-27	166.20	171.40	166.20	170.20	2,762,313
2024-03-26	171.20	171.40	166.40	170.80	454,958
2024-03-25	172.60	177.00	171.40	171.40	306,311
2024-03-22	175.00	177.40	174.00	176.60	602,395
2024-03-21	178.60	178.60	172.80	175.00	498,969
2024-03-20	165.80	176.20	165.80	173.40	578,863
2024-03-19	169.60	172.00	161.40	165.40	1,064,740
2024-03-18	177.20	177.20	173.60	173.60	289,242
2024-03-15	179.00	179.00	171.60	171.60	2,228,243
2024-03-14	177.00	178.80	175.40	175.40	236,280
2024-03-13	175.00	178.00	175.00	175.80	744,353
2024-03-12	175.40	178.20	174.60	176.60	209,144
2024-03-11	177.40	178.20	174.00	175.40	192,263
2024-03-08	176.00	178.20	174.40	178.00	288,194
2024-03-07	173.00	176.80	172.80	175.00	182,723
2024-03-06	167.00	177.20	167.00	173.40	271,098
2024-03-05	171.80	171.80	170.00	171.40	186,712
2024-03-04	170.60	173.00	169.80	170.20	315,261
2024-03-01	162.40	171.80	162.40	171.80	579,276
2024-02-29	169.00	169.00	165.60	166.60	878,541
2024-02-28	163.60	165.40	161.60	165.40	751,973
2024-02-27	163.80	164.20	161.40	162.80	432,450
2024-02-26	164.00	164.60	161.40	162.60	658,227
2024-02-23	164.60	164.60	161.80	163.20	600,904
2024-02-22	165.00	165.00	163.00	163.20	157,792
2024-02-21	167.00	167.40	164.00	164.00	579,112
2024-02-20	167.60	169.60	167.00	167.00	198,231
2024-02-19	170.00	172.80	170.00	170.20	264,958
2024-02-16	172.20	173.00	169.00	172.60	161,140
2024-02-15	167.80	168.80	167.20	168.00	140,568
2024-02-14	165.60	167.80	165.00	166.40	233,699
2024-02-13	168.20	168.40	163.20	166.20	226,194
2024-02-12	165.00	168.00	163.40	168.00	131,577
2024-02-09	170.20	170.20	163.40	163.40	108,520
2024-02-08	168.20	169.20	166.60	167.60	190,566
2024-02-07	168.40	168.40	164.40	165.60	264,272
2024-02-06	168.00	168.60	163.80	168.20	345,133
2024-02-05	172.00	172.00	167.00	167.00	271,753
2024-02-02	176.00	176.00	168.40	171.00	592,132
2024-02-01	171.00	174.60	171.00	172.40	297,403
2024-01-31	173.40	174.20	172.80	173.00	303,587
2024-01-30	171.00	172.60	170.00	171.80	428,435
2024-01-29	171.60	172.80	168.80	172.40	117,128
2024-01-26	168.00	173.00	167.00	173.00	849,383
2024-01-25	168.80	168.80	164.00	166.20	191,101
2024-01-24	166.40	166.40	162.80	165.00	951,771
2024-01-23	162.80	164.00	160.20	162.60	248,906
2024-01-22	162.80	165.00	161.60	161.60	142,971
2024-01-19	161.20	163.40	160.40	162.40	1,236,232
2024-01-18	156.00	162.80	156.00	161.60	919,520
2024-01-17	155.00	157.80	152.00	157.00	495,424
2024-01-16	160.00	162.00	158.00	158.00	2,357,683
2024-01-15	164.80	164.80	157.60	159.00	260,900
2024-01-12	161.00	161.80	158.60	160.00	182,204
2024-01-11	158.60	163.00	157.20	158.00	182,959
2024-01-10	165.80	166.80	159.20	159.20	451,175
2024-01-09	159.80	175.60	159.40	165.00	2,057,155
2024-01-08	162.40	164.80	160.60	163.00	675,504
2024-01-05	171.40	171.40	162.60	163.60	249,784
2024-01-04	166.00	169.40	164.40	167.40	283,556
2024-01-03	168.80	173.80	165.20	165.80	636,706
2024-01-02	164.60	172.00	164.60	170.40	197,368
2024-01-01	169.60	169.60	169.60	169.60	0
2023-12-29	173.60	173.60	169.60	169.60	254,744
2023-12-28	163.00	170.20	163.00	169.80	729,220
2023-12-27	165.80	167.60	164.80	166.00	247,062
2023-12-26	166.00	166.00	166.00	166.00	0
2023-12-25	166.00	166.00	166.00	166.00	0
2023-12-22	164.80	167.00	161.40	166.00	806,959
2023-12-21	162.00	163.40	160.60	162.00	174,503
2023-12-20	163.80	163.80	161.80	163.60	234,633
2023-12-19	159.00	164.40	159.00	161.80	248,070
2023-12-18	165.40	165.40	160.00	163.00	312,494
2023-12-15	165.80	165.80	161.00	161.80	879,734
2023-12-14	159.80	164.00	159.80	161.40	556,836
2023-12-13	154.80	157.80	152.20	155.80	618,726
2023-12-12	152.00	152.60	150.40	152.20	409,170
2023-12-11	150.00	152.80	147.20	151.60	450,925
2023-12-08	149.00	151.40	148.80	150.00	241,123
2023-12-07	150.40	150.80	148.60	148.80	232,191
2023-12-06	149.60	152.20	148.80	150.20	504,686
2023-12-05	151.40	151.40	148.00	150.20	423,173
2023-12-04	152.00	153.40	147.00	148.00	310,350
2023-12-01	150.60	155.20	150.60	152.60	392,640
2023-11-30	155.20	156.60	151.60	151.80	1,126,950
2023-11-29	156.00	160.00	156.00	157.20	630,910
2023-11-28	158.80	159.00	155.00	157.20	564,239
2023-11-27	157.60	161.60	157.60	159.80	2,634,575
2023-11-24	155.00	160.80	155.00	158.60	726,353
2023-11-23	162.00	162.00	156.60	158.60	473,608
2023-11-22	158.00	162.20	156.80	158.40	1,921,897
2023-11-21	162.60	162.60	156.20	157.00	407,932
2023-11-20	163.60	163.60	155.00	158.60	536,855
2023-11-17	164.00	164.00	158.00	159.20	497,543
2023-11-16	166.20	166.20	159.20	161.00	615,743
2023-11-15	162.40	166.60	161.60	161.60	3,743,854
2023-11-14	160.00	164.20	154.80	162.20	857,123
2023-11-13	154.60	157.40	153.80	157.40	920,806
2023-11-10	157.00	157.00	152.20	155.40	2,428,998
2023-11-09	147.60	156.00	147.20	154.20	782,962
2023-11-08	144.40	148.20	144.40	145.80	700,343
2023-11-07	148.00	151.40	145.20	145.20	381,974
2023-11-06	159.20	159.20	149.60	150.20	642,161
2023-11-03	152.20	158.60	152.20	154.80	762,873
2023-11-02	156.60	156.60	152.80	155.00	1,505,084
2023-11-01	146.00	155.00	146.00	154.00	662,115
2023-10-31	151.80	152.40	148.00	148.60	618,122
2023-10-30	150.80	155.80	149.60	148.20	342,899
2023-10-27	140.60	151.00	140.60	148.20	723,918
2023-10-26	141.60	147.20	141.60	143.60	584,107
2023-10-25	136.00	144.20	130.20	143.60	2,081,262
2023-10-24	154.80	155.00	147.60	147.60	1,544,847
2023-10-23	155.20	156.80	152.00	154.60	1,282,395
2023-10-20	161.80	161.80	156.60	156.80	439,151
2023-10-19	155.40	162.00	155.40	158.20	719,050
2023-10-18	167.80	167.80	155.60	157.40	676,387
2023-10-17	166.00	168.00	163.00	163.00	768,828
2023-10-16	169.80	170.60	166.00	167.80	525,068
2023-10-13	176.00	177.80	170.20	170.40	1,005,349
2023-10-12	180.40	185.80	176.20	177.00	1,787,285
2023-10-11	167.20	183.60	167.20	180.00	1,574,433
2023-10-10	162.80	168.40	162.80	167.80	329,668
2023-10-09	160.80	165.20	160.80	165.00	318,409
2023-10-06	164.40	169.00	163.40	163.60	474,454
2023-10-05	164.60	169.00	164.60	167.40	511,686
2023-10-04	166.20	170.20	161.40	164.60	632,000
2023-10-03	167.80	170.80	161.00	169.20	825,459
2023-10-02	163.00	167.20	161.00	166.80	995,989
2023-09-29	154.00	164.00	154.00	161.80	546,987
2023-09-28	157.00	158.80	154.00	158.60	525,535
2023-09-27	153.60	158.40	153.60	156.80	537,310
2023-09-26	154.40	157.80	154.40	156.80	406,577
2023-09-25	156.00	157.00	154.00	155.20	1,885,138
2023-09-22	155.40	156.00	151.20	155.40	1,138,420
2023-09-21	147.20	154.00	146.20	153.40	456,227
2023-09-20	146.80	147.60	144.00	147.60	473,558
2023-09-19	146.20	148.20	143.40	144.40	530,971
2023-09-18	145.80	149.80	142.40	149.00	501,708
2023-09-15	148.60	149.00	144.40	145.40	1,567,729
2023-09-14	145.80	147.00	144.80	147.00	863,011
2023-09-13	146.20	146.40	144.80	145.80	289,102
2023-09-12	146.60	146.60	145.20	145.40	327,524
2023-09-11	145.60	146.60	145.40	146.00	202,211
2023-09-08	145.00	146.20	145.00	146.20	225,526
2023-09-07	146.60	147.20	145.20	145.60	197,727
2023-09-06	146.20	147.80	145.40	147.40	337,516
2023-09-05	146.80	148.80	146.80	147.60	269,341
2023-09-04	149.40	149.40	147.40	147.40	261,137
2023-09-01	147.00	148.20	147.00	148.00	419,531
2023-08-31	149.80	150.00	147.00	147.60	409,432
2023-08-30	150.00	150.20	148.00	148.80	375,931
2023-08-29	146.80	151.00	146.80	149.00	581,416
2023-08-28	148.20	148.20	148.20	148.20	0
2023-08-25	147.80	149.00	147.80	148.20	353,666
2023-08-24	149.00	150.60	147.80	147.80	1,806,389
2023-08-23	148.60	149.60	146.60	148.00	2,053,447
2023-08-22	145.00	149.00	143.60	148.40	265,303
2023-08-21	148.40	148.80	147.00	147.00	780,514
2023-08-18	148.40	150.00	146.60	148.60	514,793
2023-08-17	148.80	150.20	146.40	149.00	772,720
2023-08-16	158.60	162.20	149.00	150.40	465,861
2023-08-15	154.20	156.60	154.00	155.20	451,890
2023-08-14	155.40	156.40	154.60	155.00	335,201
2023-08-11	158.00	158.00	155.20	155.40	558,406
2023-08-10	156.80	159.80	156.60	157.60	173,724
2023-08-09	155.00	158.60	154.20	156.00	1,735,031
2023-08-08	155.00	156.00	153.20	154.40	210,018
2023-08-07	156.60	158.40	155.60	155.60	184,580
2023-08-04	156.20	159.20	155.20	157.80	195,749
2023-08-03	154.20	159.80	154.20	156.40	285,113
2023-08-02	158.20	158.20	156.20	157.80	203,012
2023-08-01	161.80	161.80	158.00	158.40	219,144
2023-07-31	157.60	163.20	157.60	162.40	251,751
2023-07-28	163.00	164.20	160.20	161.00	120,635
2023-07-27	162.60	170.00	162.60	164.80	241,020
2023-07-26	162.20	166.80	162.20	164.20	156,253
2023-07-25	164.20	166.40	162.40	166.00	160,551
2023-07-24	165.80	168.40	161.60	162.40	167,810
2023-07-21	165.60	166.40	161.00	162.00	257,917
2023-07-20	165.00	168.40	164.80	165.00	172,216
2023-07-19	162.40	166.40	162.20	165.60	494,969
2023-07-18	157.40	160.00	157.40	159.40	213,569
2023-07-17	161.00	161.00	157.00	157.40	175,877
2023-07-14	162.20	164.00	161.40	161.40	172,683
2023-07-13	161.20	165.40	161.20	165.00	482,336
2023-07-12	159.80	166.00	157.00	164.20	1,166,224
2023-07-11	154.40	159.20	154.40	158.60	707,991
2023-07-10	159.40	160.00	158.20	158.40	263,391
2023-07-07	160.40	160.40	157.40	160.00	468,079
2023-07-06	160.60	163.40	157.00	158.80	602,327
2023-07-05	165.00	165.40	163.80	164.60	684,517
2023-07-04	167.00	167.00	161.20	165.40	3,160,317
2023-07-03	161.60	164.80	161.00	162.60	1,719,822
2023-06-30	165.20	166.60	162.20	162.20	762,578
2023-06-29	165.60	166.40	162.80	164.80	311,189
2023-06-28	165.20	168.80	165.00	166.00	460,161
2023-06-27	166.00	167.60	164.00	165.00	249,118
2023-06-26	164.20	166.80	163.00	166.80	987,814
2023-06-23	163.60	166.80	163.60	164.40	340,545
2023-06-22	168.00	169.20	165.60	167.80	447,242
2023-06-21	170.00	172.80	169.60	169.60	500,261
2023-06-20	174.20	174.40	172.20	172.20	347,018
2023-06-19	173.60	176.40	171.40	174.60	1,743,914
2023-06-16	176.80	177.60	174.40	174.40	1,409,450
2023-06-15	180.00	180.00	175.60	177.20	198,990
2023-06-14	181.80	181.80	177.00	179.00	804,055
2023-06-13	178.00	181.80	177.40	177.80	430,819
2023-06-12	182.20	182.80	179.60	181.00	451,237
2023-06-09	178.80	183.60	178.80	181.40	879,568
2023-06-08	178.00	184.60	178.00	184.60	596,463
2023-06-07	182.60	184.00	180.80	182.20	491,763
2023-06-06	181.60	183.20	180.60	183.20	518,133
2023-06-05	183.40	185.40	180.00	181.20	440,812
2023-06-02	181.20	183.80	181.20	183.20	1,030,489
2023-06-01	182.80	185.00	180.60	180.80	379,072
2023-05-31	184.40	187.40	182.40	182.80	1,100,780
2023-05-30	186.20	186.20	181.80	184.40	2,917,977
2023-05-29	182.40	182.40	182.40	182.40	0
2023-05-26	182.20	184.00	181.00	182.40	495,912
2023-05-25	181.60	188.20	181.40	184.00	692,152
2023-05-24	186.60	188.00	184.20	185.40	441,511
2023-05-23	192.00	196.00	188.40	190.20	1,007,372
2023-05-22	192.00	192.00	189.60	189.60	345,627
2023-05-19	192.20	195.40	192.00	192.00	239,325
2023-05-18	191.00	194.20	191.00	194.00	605,776
2023-05-17	191.00	196.60	191.00	194.40	2,200,710
2023-05-16	199.20	200.50	194.00	194.00	1,216,484
2023-05-15	196.00	202.50	194.80	198.00	1,167,312
2023-05-12	207.50	208.00	198.80	198.80	1,032,903
2023-05-11	207.00	207.50	203.50	207.00	404,159
2023-05-10	209.00	209.00	203.00	207.00	2,093,152
2023-05-09	211.00	211.00	203.00	203.00	624,774
2023-05-08	208.50	208.50	208.50	208.50	0
2023-05-05	203.00	209.50	201.00	208.50	496,564
2023-05-04	202.50	203.00	200.00	202.00	2,705,319
2023-05-03	197.60	202.00	196.80	202.00	1,107,521
2023-05-02	207.00	209.50	202.00	202.00	1,139,324
2023-05-01	206.50	206.50	206.50	206.50	0
2023-04-28	204.00	207.00	202.00	206.50	1,583,565
2023-04-27	197.80	201.50	194.80	201.50	2,203,939
2023-04-26	193.00	198.40	192.80	198.40	1,483,932
2023-04-25	195.00	196.20	194.20	195.20	862,648
2023-04-24	196.80	198.80	195.40	195.80	2,006,342
2023-04-21	189.00	195.40	189.00	194.80	1,171,332
2023-04-20	192.60	193.00	189.20	192.80	953,616
2023-04-19	189.40	193.00	189.40	190.80	845,861
2023-04-18	197.00	197.20	193.40	193.40	764,284
2023-04-17	194.00	200.50	194.00	195.20	851,358
2023-04-14	194.80	197.80	193.80	197.80	969,881
2023-04-13	195.00	195.80	192.80	194.80	1,325,487
2023-04-12	190.80	196.00	190.80	194.00	795,614
2023-04-11	194.60	195.00	190.40	192.40	680,731
2023-04-10	192.40	192.40	192.40	192.40	0
2023-04-07	192.40	192.40	192.40	192.40	0
2023-04-06	185.20	192.40	185.20	192.40	682,583
2023-04-05	187.00	190.00	186.20	187.40	1,997,049
2023-04-04	197.00	197.00	190.20	191.00	483,744
2023-04-03	192.60	195.00	191.40	193.20	876,392
2023-03-31	198.00	198.60	191.40	193.40	1,090,197
2023-03-30	185.00	198.60	185.00	195.80	1,389,734
2023-03-29	182.80	187.00	176.40	187.00	4,378,541
2023-03-28	185.00	185.00	175.80	177.40	595,660
2023-03-27	175.00	182.40	175.00	180.80	1,860,727
2023-03-24	179.00	179.00	175.60	178.40	896,106
2023-03-23	175.40	180.20	174.60	179.40	1,674,406
2023-03-22	177.00	180.40	165.00	177.80	5,306,572
2023-03-21	184.00	185.00	174.40	175.80	1,970,383
2023-03-20	208.50	209.00	178.00	182.60	1,187,796
2023-03-17	212.50	215.00	208.50	214.00	5,129,494
2023-03-16	215.00	215.00	209.50	211.50	1,669,336
2023-03-15	218.50	218.50	208.50	213.00	1,074,571
2023-03-14	212.00	215.00	209.00	213.00	858,361
2023-03-13	224.00	224.00	207.00	209.00	1,057,789
2023-03-10	218.00	220.50	216.00	218.00	512,678
2023-03-09	225.00	225.00	219.00	224.00	590,141
2023-03-08	228.00	228.00	218.00	221.00	941,680
2023-03-07	220.50	226.00	217.00	224.00	1,098,775
2023-03-06	222.00	226.00	218.50	219.50	970,767
2023-03-03	226.00	226.50	222.00	223.50	676,132
2023-03-02	227.00	227.00	221.50	224.50	415,973
2023-03-01	226.50	227.00	221.50	223.50	780,855
2023-02-28	231.00	231.00	220.00	224.00	1,223,817
2023-02-27	231.50	231.50	225.50	227.00	484,822
2023-02-24	229.50	229.50	223.50	226.50	400,873
2023-02-23	224.50	227.50	223.50	226.00	522,767
2023-02-22	223.50	225.00	220.50	223.00	498,464
2023-02-21	225.50	226.00	223.50	223.50	1,533,470
2023-02-20	225.50	227.50	224.00	226.00	297,365
2023-02-17	229.50	230.00	224.50	225.50	504,948
2023-02-16	230.00	230.00	224.50	226.50	447,586
2023-02-15	230.00	232.00	226.50	227.00	722,840
2023-02-14	230.00	234.00	226.50	228.50	1,018,739
2023-02-13	231.00	235.00	229.00	235.00	806,124
2023-02-10	232.00	233.50	225.00	230.00	1,195,615
2023-02-09	233.50	233.50	230.00	231.50	329,736
2023-02-08	235.00	237.50	229.50	232.00	427,609
2023-02-07	236.50	238.00	230.00	231.50	549,698
2023-02-06	239.50	240.00	236.00	239.00	424,060
2023-02-03	242.00	243.50	232.50	241.50	447,947
2023-02-02	225.00	240.00	224.50	238.00	1,269,564
2023-02-01	216.50	222.50	216.50	219.00	534,624
2023-01-31	218.00	218.00	212.50	216.00	376,210
2023-01-30	216.50	217.00	213.00	217.00	225,324
2023-01-27	222.50	222.50	216.50	216.50	520,975
2023-01-26	222.00	222.00	215.50	217.50	529,547
2023-01-25	223.00	223.00	217.50	217.50	369,185
2023-01-24	220.50	224.50	219.50	221.00	173,053
2023-01-23	220.00	220.00	217.00	219.50	332,712
2023-01-20	210.50	218.50	210.50	217.50	242,403
2023-01-19	212.00	213.50	209.50	212.00	243,133
2023-01-18	218.00	218.00	210.50	213.00	568,270
2023-01-17	222.00	224.00	212.50	212.50	511,892
2023-01-16	225.00	225.00	218.50	220.50	279,044
2023-01-13	218.50	224.00	218.50	222.50	342,740
2023-01-12	215.00	219.00	213.00	219.00	377,795
2023-01-11	210.00	221.00	210.00	216.50	310,515
2023-01-10	211.00	218.00	211.00	213.50	728,827
2023-01-09	218.00	225.50	212.50	212.50	2,793,929
2023-01-06	230.00	232.50	207.50	218.00	2,147,455
2023-01-05	230.00	239.50	230.00	234.00	558,193
2023-01-04	229.50	239.00	229.50	235.50	322,554
2023-01-03	232.00	241.00	232.00	236.00	471,827
2023-01-02	236.50	236.50	236.50	236.50	0
2022-12-30	238.00	241.00	236.50	236.50	66,988
2022-12-29	234.00	241.50	233.00	238.50	103,606
2022-12-28	242.50	242.50	237.00	237.50	189,869
2022-12-27	241.50	241.50	241.50	241.50	0
2022-12-26	241.50	241.50	241.50	241.50	0
2022-12-23	236.50	241.50	236.50	241.50	75,921
2022-12-22	242.00	246.00	238.50	241.50	237,415
2022-12-21	230.00	240.50	230.00	239.50	4,726,267
2022-12-20	232.50	233.50	229.00	231.50	222,536
2022-12-19	228.00	234.50	226.50	234.50	417,770
2022-12-16	227.50	231.00	225.00	227.50	1,102,600
2022-12-15	228.50	234.00	226.50	231.50	708,408
2022-12-14	234.00	235.50	229.50	233.50	273,107
2022-12-13	232.50	239.50	231.00	235.00	610,315
2022-12-12	230.50	235.00	226.50	234.00	1,217,284
2022-12-09	237.00	237.50	230.00	231.00	241,230
2022-12-08	237.00	238.00	231.00	234.50	146,093
2022-12-07	241.00	241.50	234.50	238.50	741,888
2022-12-06	241.50	245.50	241.00	242.00	759,958
2022-12-05	250.00	250.00	244.50	245.50	180,485
2022-12-02	250.00	250.00	243.00	250.00	239,699
2022-12-01	245.00	255.50	245.00	248.50	637,294
2022-11-30	249.50	249.50	240.00	244.00	796,048
2022-11-29	251.00	251.00	243.00	244.00	241,375
2022-11-28	247.50	251.50	244.50	249.00	434,545
2022-11-25	249.50	252.00	243.50	252.00	279,712
2022-11-24	254.00	254.00	246.00	248.50	335,416
2022-11-23	248.00	250.50	242.00	249.50	499,344
2022-11-22	231.50	244.50	231.50	242.50	362,680
2022-11-21	233.50	235.00	227.50	234.50	253,062
2022-11-18	225.50	231.50	220.50	230.00	232,291
2022-11-17	229.00	229.50	225.00	226.50	473,265
2022-11-16	230.50	232.00	226.00	230.50	351,613
2022-11-15	237.00	242.50	233.50	233.50	337,142
2022-11-14	235.00	237.00	229.50	234.50	238,566
2022-11-11	230.50	239.50	230.00	235.00	524,302
2022-11-10	226.50	232.50	222.00	229.00	483,609
2022-11-09	233.50	233.50	222.00	224.50	165,400
2022-11-08	226.50	234.50	226.50	233.00	901,573
2022-11-07	225.50	230.00	222.50	230.00	352,913
2022-11-04	211.50	223.00	211.50	222.50	1,708,886
2022-11-03	217.50	219.00	210.00	217.00	525,592
2022-11-02	222.00	222.00	207.50	212.50	861,561
2022-11-01	229.50	229.50	220.50	222.00	624,845
2022-10-31	221.50	227.00	221.50	225.00	330,786
2022-10-28	224.00	226.00	222.50	225.00	724,195
2022-10-27	225.00	228.50	222.50	226.50	969,877
2022-10-26	222.50	228.50	216.50	227.50	307,609
2022-10-25	212.00	219.00	212.00	216.50	2,461,158
2022-10-24	213.50	214.00	207.50	213.00	341,409
2022-10-21	202.50	211.00	202.50	211.00	549,450
2022-10-20	200.00	208.00	199.40	208.00	1,840,659
2022-10-19	208.50	208.50	200.00	201.50	388,802
2022-10-18	209.00	212.50	205.00	206.00	374,513
2022-10-17	200.00	208.00	199.80	207.00	565,848
2022-10-14	205.00	210.00	201.50	201.50	464,593
2022-10-13	197.80	206.00	195.80	203.00	1,796,951
2022-10-12	210.00	210.00	200.00	200.00	714,464
2022-10-11	210.50	213.50	208.50	208.50	580,718
2022-10-10	219.00	219.00	210.00	212.50	756,404
2022-10-07	231.00	231.00	219.00	219.00	721,298
2022-10-06	225.00	228.00	223.00	225.50	835,263
2022-10-05	219.00	226.00	217.50	225.00	1,768,336
2022-10-04	214.00	222.00	210.00	220.00	1,170,637
2022-10-03	191.40	211.50	189.80	210.50	1,990,901
2022-09-30	173.00	183.20	173.00	182.60	450,707
2022-09-29	172.00	175.20	169.80	175.20	3,690,632
2022-09-28	175.00	176.40	168.60	175.80	745,060
2022-09-27	177.40	180.40	175.80	176.20	974,363
2022-09-26	188.40	188.40	180.80	180.80	1,083,498
2022-09-23	193.00	193.60	183.40	187.40	592,957
2022-09-22	194.20	195.40	192.40	193.20	428,540
2022-09-21	194.60	198.00	193.00	198.00	257,281
2022-09-20	193.00	194.80	190.00	193.40	658,866
2022-09-19	193.40	193.40	193.40	193.40	0
2022-09-16	198.00	198.00	191.60	193.40	1,383,269
2022-09-15	192.00	195.00	190.00	194.00	1,104,997
2022-09-14	197.00	197.00	189.40	189.40	1,687,683
2022-09-13	198.60	203.50	198.00	198.20	664,223
2022-09-12	196.20	202.50	196.20	200.00	369,335
2022-09-09	202.50	202.50	197.40	197.60	417,259
2022-09-08	200.50	200.50	195.00	198.00	344,990
2022-09-07	193.20	198.40	193.20	196.60	304,925
2022-09-06	199.40	200.50	194.60	198.20	627,913
2022-09-05	193.80	195.00	193.00	195.00	475,811
2022-09-02	196.00	198.40	191.80	198.40	526,435
2022-09-01	204.00	204.00	191.40	191.40	521,983
2022-08-31	198.60	202.00	196.60	199.00	530,814
2022-08-30	198.80	207.50	198.80	202.00	334,683
2022-08-29	204.50	204.50	204.50	204.50	0
2022-08-26	212.50	213.50	203.50	204.50	370,555
2022-08-25	212.00	215.00	209.50	210.50	554,918
2022-08-24	219.00	221.50	214.00	214.00	503,052
2022-08-23	228.50	231.50	220.00	220.00	550,660
2022-08-22	230.00	234.00	229.00	233.50	574,463
2022-08-19	234.00	239.00	233.50	234.50	221,634
2022-08-18	238.00	240.50	237.00	237.00	563,625
2022-08-17	258.00	258.00	235.00	235.00	512,529
2022-08-16	254.50	257.00	248.50	254.50	177,347
2022-08-15	255.00	255.00	245.50	249.00	397,159
2022-08-12	242.00	250.00	242.00	248.50	315,590
2022-08-11	254.00	254.50	244.50	246.50	132,623
2022-08-10	244.00	254.00	243.00	253.00	131,732
2022-08-09	249.00	249.00	241.50	247.00	408,106
2022-08-08	236.50	246.00	236.50	244.00	198,700
2022-08-05	247.00	247.50	241.50	243.50	122,867
2022-08-04	247.50	247.50	241.00	247.50	2,289,407
2022-08-03	235.00	244.50	235.00	241.00	862,916
2022-08-02	242.50	245.50	239.50	240.00	1,512,122
2022-08-01	252.00	252.00	246.50	248.00	209,568
2022-07-29	249.00	252.00	243.50	248.00	527,981
2022-07-28	242.50	245.50	242.00	243.50	190,223
2022-07-27	242.50	245.00	241.00	241.50	303,776
2022-07-26	247.50	249.50	243.50	244.50	188,126
2022-07-25	245.50	250.50	245.50	248.50	185,962
2022-07-22	247.50	248.50	245.00	247.00	243,150
2022-07-21	245.50	250.50	245.00	248.50	292,179
2022-07-20	243.00	250.00	243.00	247.00	305,418
2022-07-19	235.00	247.00	235.00	245.00	268,274
2022-07-18	239.00	243.50	232.50	241.50	323,866
2022-07-15	222.50	235.00	222.50	232.00	363,966
2022-07-14	235.00	236.00	225.00	227.00	320,639
2022-07-13	256.50	256.50	231.00	235.00	389,369
2022-07-12	250.50	252.00	248.00	249.50	1,627,281
2022-07-11	250.00	252.00	246.50	251.00	1,398,697
2022-07-08	248.50	253.50	246.00	251.50	579,400
2022-07-07	249.00	251.50	247.00	249.50	717,680
2022-07-06	248.50	249.00	244.00	247.00	228,446
2022-07-05	247.50	250.00	241.50	243.50	2,773,891
2022-07-04	247.00	249.00	245.00	249.00	151,336
2022-07-01	242.50	248.50	241.50	247.00	261,266
2022-06-30	255.50	255.50	245.50	248.50	666,454
2022-06-29	271.00	271.00	257.50	257.50	335,534
2022-06-28	268.50	273.50	263.00	263.50	328,909
2022-06-27	276.50	278.50	268.50	272.00	464,706
2022-06-24	282.00	282.00	268.00	270.00	1,174,101
2022-06-23	275.00	278.50	272.50	272.50	894,111
2022-06-22	278.50	280.50	270.50	276.00	1,797,092
2022-06-21	290.50	292.50	281.00	281.00	1,364,535
2022-06-20	288.50	288.50	280.00	285.00	107,960
2022-06-17	290.00	290.00	281.50	282.50	327,743
2022-06-16	296.00	296.00	280.00	284.50	727,748
2022-06-15	291.00	296.50	291.00	293.00	2,559,811
2022-06-14	294.00	300.50	290.50	291.00	513,068
2022-06-13	306.50	306.50	297.00	299.50	184,500
2022-06-10	313.00	319.50	307.50	310.50	1,630,325
2022-06-09	324.50	327.50	319.00	320.00	228,205
2022-06-08	329.50	329.50	323.50	325.50	684,973
2022-06-07	315.00	324.50	315.00	324.50	324,796
2022-06-06	323.00	323.50	318.00	319.00	232,908
2022-06-03	316.50	316.50	316.50	316.50	0
2022-06-02	316.50	316.50	316.50	316.50	0
2022-06-01	317.00	321.00	314.50	316.50	174,960
2022-05-31	320.00	322.50	315.00	318.00	689,098
2022-05-30	326.50	326.50	318.50	321.00	186,483
2022-05-27	316.50	322.50	316.50	320.00	139,706
2022-05-26	314.50	321.50	311.50	317.50	240,732
2022-05-25	317.50	325.00	310.00	313.00	242,234
2022-05-24	312.50	321.00	312.50	320.50	795,759
2022-05-23	302.50	314.00	302.50	314.00	445,207
2022-05-20	297.00	304.00	295.00	303.00	456,193
2022-05-19	303.00	305.50	295.00	295.00	286,940
2022-05-18	298.50	308.50	298.50	308.00	649,351
2022-05-17	298.50	305.50	298.50	300.00	388,520
2022-05-16	304.50	304.50	295.50	299.00	323,272
2022-05-13	292.50	298.50	291.50	298.00	184,360
2022-05-12	298.00	299.50	286.50	290.50	320,552
2022-05-11	297.00	303.00	297.00	301.50	587,145
2022-05-10	292.50	299.50	292.50	297.50	482,946
2022-05-09	303.00	303.00	287.50	291.50	393,885
2022-05-06	313.00	314.00	288.50	295.50	571,873
2022-05-05	315.00	316.50	308.50	314.50	530,505
2022-05-04	311.00	314.50	308.50	312.50	1,404,991
2022-05-03	310.50	316.50	310.50	311.00	572,358
2022-05-02	314.50	314.50	314.50	314.50	0
2022-04-29	321.50	325.50	314.50	314.50	279,354
2022-04-28	320.00	321.50	318.00	320.00	214,338
2022-04-27	318.00	320.00	312.50	317.50	208,958
2022-04-26	322.00	324.50	315.50	317.00	992,016
2022-04-25	317.50	321.00	314.50	317.50	383,682
2022-04-22	330.50	332.50	321.50	322.00	6,600,752
2022-04-21	329.00	335.00	325.50	333.00	671,090
2022-04-20	325.50	330.50	322.50	330.50	158,193
2022-04-19	326.50	333.00	323.50	323.50	337,612
2022-04-18	332.00	332.00	332.00	332.00	0
2022-04-15	332.00	332.00	332.00	332.00	0
2022-04-14	333.00	333.00	325.50	332.00	990,157
2022-04-13	326.50	333.00	326.50	330.00	633,465
2022-04-12	329.50	332.50	328.50	332.50	287,872
2022-04-11	336.00	336.00	330.00	333.00	677,480
2022-04-08	334.00	335.50	330.00	335.00	121,076
2022-04-07	335.00	336.00	329.50	331.50	856,762
2022-04-06	332.00	333.00	329.00	333.00	1,637,151
2022-04-05	333.00	333.00	324.00	330.00	1,458,044
2022-04-04	326.50	331.00	318.50	331.00	307,311
2022-04-01	318.50	321.00	313.50	320.50	1,104,777
2022-03-31	307.50	320.50	307.50	315.00	254,883
2022-03-30	317.00	318.50	309.50	315.00	445,267
2022-03-29	320.00	322.50	317.50	318.00	1,323,206
2022-03-28	321.00	327.00	316.00	319.00	595,763
2022-03-25	315.00	322.00	314.50	319.50	224,264
2022-03-24	300.50	317.50	300.50	315.00	233,240
2022-03-23	305.00	312.00	301.00	309.50	340,680
2022-03-22	302.50	315.50	302.50	314.50	218,698
2022-03-21	305.00	313.00	305.00	311.50	217,652
2022-03-18	313.50	320.50	308.00	314.00	1,114,060
2022-03-17	287.50	314.00	287.50	314.00	1,371,283
2022-03-16	284.00	291.50	279.50	285.50	1,009,017
2022-03-15	290.00	290.00	276.00	277.00	467,444
2022-03-14	274.50	286.50	274.50	281.50	293,666
2022-03-11	285.50	289.50	279.00	279.00	311,148
2022-03-10	284.50	284.50	277.50	277.50	402,620
2022-03-09	278.50	280.50	272.00	280.50	628,876
2022-03-08	260.00	272.50	258.50	272.50	670,851
2022-03-07	269.00	269.50	257.50	257.50	566,311
2022-03-04	284.00	286.50	273.50	273.50	436,614
2022-03-03	293.50	295.00	285.00	287.00	380,958
2022-03-02	299.00	299.00	289.50	291.00	472,180
2022-03-01	304.50	304.50	289.50	292.00	275,248
2022-02-28	301.00	305.50	297.50	305.50	314,610
2022-02-25	303.50	306.50	298.50	300.00	352,249
2022-02-24	302.00	309.00	302.00	302.00	379,507
2022-02-23	310.00	315.00	305.00	309.50	277,819
2022-02-22	305.50	315.00	303.00	311.50	443,622
2022-02-21	321.00	321.00	307.50	309.00	601,725
2022-02-18	324.00	324.00	310.00	313.50	156,402
2022-02-17	309.50	319.00	309.50	315.00	357,318
2022-02-16	321.50	322.00	315.00	317.00	769,559
2022-02-15	332.50	332.50	319.50	320.00	485,216
2022-02-14	327.00	327.50	321.50	322.50	387,572
2022-02-11	322.00	329.00	322.00	328.50	228,869
2022-02-10	332.00	332.50	328.00	329.50	76,774
2022-02-09	331.50	332.00	329.50	331.00	388,031
2022-02-08	331.00	336.50	325.50	337.00	112,905
2022-02-07	329.00	337.00	329.00	337.00	98,831
2022-02-04	326.50	334.00	326.50	332.50	217,297
2022-02-03	335.50	339.50	330.50	330.50	340,892
2022-02-02	343.50	344.00	337.00	337.00	361,282
2022-02-01	343.00	345.00	341.50	341.50	235,471
2022-01-31	342.50	343.50	337.00	343.50	233,725
2022-01-28	340.00	343.50	335.50	336.50	636,578
2022-01-27	340.00	345.50	340.00	344.00	229,211
2022-01-26	341.00	346.50	341.00	344.00	623,406
2022-01-25	334.00	343.00	330.00	341.00	771,843
2022-01-24	337.00	339.50	329.00	330.00	574,627
2022-01-21	343.50	348.50	339.50	340.00	298,364
2022-01-20	350.50	352.00	346.00	349.00	239,064
2022-01-19	343.50	355.00	343.50	350.00	165,818
2022-01-18	357.50	358.50	349.50	354.00	340,069
2022-01-17	350.00	356.00	349.00	354.00	240,920
2022-01-14	348.00	354.00	348.00	351.50	987,173
2022-01-13	358.00	358.00	349.00	350.00	1,270,717
2022-01-12	344.00	360.00	344.00	353.50	716,653
2022-01-11	350.00	360.50	350.00	354.50	2,286,568
2022-01-10	360.00	366.00	351.50	356.50	361,038
2022-01-07	335.00	358.00	335.00	357.00	913,639
2022-01-06	337.50	342.50	337.50	340.50	247,097
2022-01-05	345.00	345.00	336.50	342.00	205,756
2022-01-04	347.50	347.50	338.00	342.50	328,253
2022-01-03	345.00	345.00	345.00	345.00	0
2021-12-31	335.00	345.00	333.50	345.00	182,651
2021-12-30	336.50	336.50	330.00	330.00	133,192
2021-12-29	330.00	336.50	328.50	336.50	279,177
2021-12-28	325.00	325.00	325.00	325.00	0
2021-12-27	325.00	325.00	325.00	325.00	0
2021-12-24	326.00	327.50	325.00	325.00	75,897
2021-12-23	328.00	328.00	322.00	325.50	512,655
2021-12-22	315.00	323.00	315.00	323.00	340,388
2021-12-21	326.00	326.00	316.00	319.00	230,381
2021-12-20	319.00	324.00	318.50	321.50	415,533
2021-12-17	316.50	326.00	316.50	326.00	572,024
2021-12-16	315.50	318.50	311.50	317.00	163,013
2021-12-15	301.00	312.00	301.00	312.00	530,049
2021-12-14	310.00	312.00	307.00	310.00	663,253
2021-12-13	308.50	317.00	308.50	310.50	213,904
2021-12-10	317.00	320.00	315.50	317.00	208,666
2021-12-09	320.50	322.50	316.00	316.00	788,614
2021-12-08	321.50	323.50	318.50	318.50	225,582
2021-12-07	315.00	323.50	315.00	322.00	448,856
2021-12-06	318.50	318.50	313.00	313.50	288,450
2021-12-03	318.00	318.00	311.00	312.50	218,249
2021-12-02	309.50	318.50	309.50	316.50	283,533
2021-12-01	307.00	311.00	306.50	308.50	311,255
2021-11-30	302.50	310.00	301.50	305.00	514,358
2021-11-29	313.00	313.00	308.50	309.00	479,201
2021-11-26	305.50	310.00	303.00	309.00	416,754
2021-11-25	311.00	314.50	310.00	313.00	125,601
2021-11-24	304.50	312.50	304.50	310.50	260,544
2021-11-23	307.00	314.50	307.00	312.00	326,290
2021-11-22	310.00	318.00	310.00	314.00	367,566
2021-11-19	322.50	322.50	308.50	315.00	630,030
2021-11-18	311.50	316.00	310.50	316.00	295,799
2021-11-17	304.00	313.50	304.00	312.00	1,035,883
2021-11-16	301.50	311.50	301.50	309.50	175,180
2021-11-15	302.50	310.00	302.50	310.00	159,254
2021-11-12	301.50	309.00	301.50	309.00	367,096
2021-11-11	307.00	309.50	306.50	308.50	259,996
2021-11-10	312.00	312.50	305.50	308.00	314,858
2021-11-09	310.50	311.50	306.50	308.00	622,343
2021-11-08	306.50	312.50	304.00	312.50	863,056
2021-11-05	299.50	305.00	299.50	305.00	355,646
2021-11-04	300.00	302.50	296.50	301.00	651,125
2021-11-03	297.00	300.50	294.50	300.50	188,327
2021-11-02	294.00	296.00	294.00	295.50	1,322,349
2021-11-01	290.00	296.50	289.00	295.00	142,938
2021-10-29	290.00	291.00	288.00	290.50	283,135
2021-10-28	291.50	292.50	287.50	290.50	506,134
2021-10-27	280.00	292.50	280.00	292.50	266,735
2021-10-26	280.00	291.00	276.50	286.00	838,678
2021-10-25	269.50	273.50	263.50	273.50	563,658
2021-10-22	252.50	265.50	252.50	264.50	500,082
2021-10-21	251.50	255.00	250.00	254.50	728,756
2021-10-20	257.00	257.00	251.00	251.00	192,378
2021-10-19	261.50	261.50	254.50	257.00	767,035
2021-10-18	254.00	257.50	252.50	254.50	661,034
2021-10-15	260.50	260.50	256.50	257.00	398,183
2021-10-14	257.00	260.00	257.00	259.00	165,477
2021-10-13	253.00	258.50	253.00	255.50	175,301
2021-10-12	260.00	261.50	255.50	255.50	121,756
2021-10-11	266.00	266.00	261.00	262.50	122,844
2021-10-08	263.50	266.50	261.50	266.00	256,826
2021-10-07	256.00	262.50	253.00	259.00	1,842,971
2021-10-06	252.00	256.50	250.00	254.50	289,189
2021-10-05	267.00	267.00	256.00	256.50	304,536
2021-10-04	267.50	268.00	262.00	262.00	185,780
2021-10-01	264.50	268.50	260.50	266.50	244,952
2021-09-30	278.50	278.50	266.50	267.50	626,643
2021-09-29	271.50	274.00	268.50	272.00	203,677
2021-09-28	267.50	274.00	267.50	270.00	545,609
2021-09-27	271.50	271.50	266.50	271.00	354,164
2021-09-24	263.00	269.00	261.50	269.00	184,717
2021-09-23	263.50	267.00	259.50	266.50	127,330
2021-09-22	255.00	264.00	255.00	261.00	418,406
2021-09-21	265.50	267.00	258.50	261.00	253,509
2021-09-20	262.50	268.00	262.50	263.50	440,472
2021-09-17	270.50	271.00	266.00	269.00	509,453
2021-09-16	271.50	272.00	266.00	271.50	199,773
2021-09-15	271.00	272.00	268.00	268.00	162,991
2021-09-14	272.50	275.50	270.00	270.50	358,172
2021-09-13	276.00	280.00	272.50	273.50	1,023,566
2021-09-10	282.50	284.50	277.00	277.00	778,645
2021-09-09	286.50	287.00	284.00	285.00	415,370
2021-09-08	297.00	297.00	286.00	288.50	246,703
2021-09-07	300.00	300.00	290.00	290.00	100,722
2021-09-06	296.00	298.00	294.00	295.50	85,507
2021-09-03	296.00	299.00	294.00	295.00	146,608
2021-09-02	292.00	297.50	291.00	294.00	90,072
2021-09-01	291.00	299.50	291.00	296.50	278,161
2021-08-31	286.50	290.50	283.50	290.00	1,850,180
2021-08-30	289.00	289.00	289.00	289.00	0
2021-08-27	288.50	290.00	286.50	289.00	89,842
2021-08-26	286.50	290.00	285.00	288.50	117,328
2021-08-25	282.50	288.00	282.50	287.50	135,442
2021-08-24	281.00	283.00	279.50	283.00	180,981
2021-08-23	285.50	285.50	279.00	279.50	831,966
2021-08-20	285.00	285.50	279.00	283.00	112,978
2021-08-19	276.50	284.50	274.50	282.00	288,632
2021-08-18	286.00	286.00	279.00	280.00	314,139
2021-08-17	291.00	292.50	281.00	281.00	246,499
2021-08-16	288.00	290.50	285.50	289.50	153,726
2021-08-13	289.50	290.50	285.50	289.50	113,595
2021-08-12	290.00	290.00	285.50	286.00	62,633
2021-08-11	284.00	289.50	284.00	287.00	194,395
2021-08-10	283.00	287.00	283.00	287.00	360,295
2021-08-09	283.00	284.00	280.00	282.00	176,049
2021-08-06	285.00	290.00	282.50	283.00	156,018
2021-08-05	285.50	290.50	284.50	289.50	415,822
2021-08-04	292.00	292.00	284.00	285.00	497,396
2021-08-03	297.50	297.50	289.00	289.00	174,458
2021-08-02	284.00	298.00	284.00	292.50	391,793
2021-07-30	285.50	287.00	279.50	283.50	512,785
2021-07-29	287.00	288.00	282.00	284.00	251,464
2021-07-28	289.00	292.50	285.00	287.00	324,329
2021-07-27	289.50	291.50	284.00	290.00	206,895

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	285,940,512
Lloyds (LLOY)	114.70	170,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181