easyJet Share History

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

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

Date	Open	High	Low	Close	Volume
2026-07-24	598.40	625.60	598.40	618.00	3,660,328
2026-07-23	593.00	630.00	591.00	601.00	11,742,963
2026-07-22	662.00	667.20	563.40	585.20	20,363,203
2026-07-21	664.00	665.80	661.80	663.40	6,210,014
2026-07-20	665.80	671.60	658.00	662.20	6,205,676
2026-07-17	675.60	680.60	671.80	671.80	5,793,928
2026-07-16	673.00	682.20	673.00	676.80	4,297,714
2026-07-15	677.00	678.60	673.40	674.80	6,987,805
2026-07-14	675.00	683.80	670.00	680.00	14,496,531
2026-07-13	675.00	675.20	666.40	675.20	10,230,062
2026-07-10	670.00	680.00	663.40	672.20	34,939,077
2026-07-09	604.60	604.60	584.80	588.20	6,970,700
2026-07-08	595.80	611.60	585.40	591.20	10,023,432
2026-07-07	605.00	617.00	596.40	597.80	10,226,251
2026-07-06	610.00	621.80	605.60	610.00	19,963,176
2026-07-03	556.00	558.20	544.60	558.20	5,218,066
2026-07-02	555.20	560.60	543.80	558.00	5,473,945
2026-07-01	559.80	565.60	555.60	559.80	4,490,461
2026-06-30	577.20	581.20	539.00	558.40	10,864,630
2026-06-29	587.00	587.00	571.40	582.00	4,756,818
2026-06-26	570.00	583.00	565.60	583.00	6,460,533
2026-06-25	566.40	584.60	557.00	574.20	10,627,189
2026-06-24	528.60	541.60	525.20	539.60	5,462,477
2026-06-23	513.00	530.00	510.20	529.60	7,151,988
2026-06-22	518.00	531.20	509.40	518.00	14,038,888
2026-06-19	505.00	508.40	501.20	504.00	8,857,690
2026-06-18	492.60	509.40	490.70	509.40	8,333,352
2026-06-17	502.80	504.60	493.70	504.00	5,238,079
2026-06-16	498.70	509.00	487.60	505.40	7,655,298
2026-06-15	519.00	522.40	498.10	500.00	9,607,643
2026-06-12	500.40	511.80	490.00	500.00	10,855,230
2026-06-11	470.10	492.60	466.70	490.00	6,469,778
2026-06-10	480.00	482.90	471.50	477.00	4,712,967
2026-06-09	466.70	487.60	460.70	480.20	7,783,141
2026-06-08	457.30	479.00	450.80	466.20	6,358,368
2026-06-05	466.10	471.70	459.80	471.70	5,250,479
2026-06-04	453.40	470.80	453.40	470.10	6,827,516
2026-06-03	459.00	459.00	445.30	458.30	7,206,190
2026-06-02	440.50	465.30	438.50	465.30	13,805,018
2026-06-01	444.00	449.90	422.00	437.90	22,933,175
2026-05-29	397.00	422.60	393.50	398.00	12,040,445
2026-05-28	386.00	394.20	381.50	394.20	10,231,844
2026-05-27	379.30	393.90	378.40	392.00	7,674,816
2026-05-26	380.10	383.10	371.40	376.60	10,345,205
2026-05-25	370.20	370.20	370.20	370.20	0
2026-05-22	355.00	370.20	350.70	370.20	8,049,938
2026-05-21	350.40	356.90	337.90	350.30	8,241,178
2026-05-20	339.10	356.60	338.50	347.10	4,779,904
2026-05-19	341.60	345.70	337.00	339.70	5,055,674
2026-05-18	340.20	352.00	332.80	339.80	7,676,851
2026-05-15	345.00	345.80	338.10	344.20	5,631,959
2026-05-14	354.60	355.60	346.70	348.20	2,596,746
2026-05-13	361.20	362.20	348.30	351.10	3,726,787
2026-05-12	360.90	362.10	354.00	360.60	3,633,113
2026-05-11	359.00	364.40	356.20	363.20	5,300,530
2026-05-08	372.00	372.00	361.30	361.30	4,340,027
2026-05-07	378.80	381.80	373.60	373.90	5,299,326
2026-05-06	354.60	379.50	352.20	373.60	9,109,086
2026-05-05	353.10	356.50	343.20	343.20	4,993,280
2026-05-04	357.00	357.00	357.00	357.00	0
2026-05-01	355.50	357.00	350.80	357.00	2,658,671
2026-04-30	343.70	354.40	342.20	351.60	5,264,477
2026-04-29	350.50	350.50	343.80	347.70	4,852,329
2026-04-28	356.00	357.60	348.10	350.80	4,948,696
2026-04-27	359.70	362.10	356.30	357.60	2,847,953
2026-04-24	363.90	365.00	356.60	358.00	3,841,774
2026-04-23	361.10	368.60	357.60	367.60	3,426,397
2026-04-22	376.60	379.00	364.30	365.00	10,012,331
2026-04-21	383.00	387.70	375.40	375.40	4,613,682
2026-04-20	381.10	388.60	375.80	382.00	9,305,637
2026-04-17	370.70	403.80	368.10	394.10	13,258,549
2026-04-16	359.00	386.80	357.00	371.60	13,941,163
2026-04-15	394.70	395.30	389.30	391.00	4,066,994
2026-04-14	380.50	396.40	380.50	396.40	5,041,503
2026-04-13	374.70	377.10	369.00	377.10	4,661,551
2026-04-10	386.50	392.30	380.80	386.20	5,125,373
2026-04-09	384.00	387.30	377.40	382.80	4,655,575
2026-04-08	405.60	412.10	391.00	392.90	11,560,915
2026-04-07	361.40	365.10	352.80	357.20	7,054,457
2026-04-06	360.30	360.30	360.30	360.30	0
2026-04-03	360.30	360.30	360.30	360.30	0
2026-04-02	353.00	362.50	349.90	360.30	3,596,045
2026-04-01	370.00	370.30	359.10	364.50	5,752,766
2026-03-31	348.30	351.80	345.80	347.10	4,489,567
2026-03-30	350.00	350.00	344.30	348.40	5,442,563
2026-03-27	357.20	358.50	350.10	351.70	6,542,492
2026-03-26	355.00	360.90	352.10	356.10	4,074,168
2026-03-25	360.50	367.10	355.60	358.80	5,867,101
2026-03-24	363.00	363.00	350.30	353.40	4,056,840
2026-03-23	346.30	370.70	337.10	362.20	10,229,964
2026-03-20	357.00	363.00	353.60	353.60	28,257,670
2026-03-19	356.00	356.60	350.00	350.00	10,717,726
2026-03-18	368.00	375.50	363.90	367.20	5,988,001
2026-03-17	365.20	370.60	358.00	361.90	8,480,196
2026-03-16	372.00	372.00	358.50	362.80	7,688,952
2026-03-13	372.60	377.80	369.40	369.40	5,938,123
2026-03-12	393.00	394.90	378.30	380.80	9,979,385
2026-03-11	397.10	400.20	393.90	397.60	12,242,084
2026-03-10	409.70	413.40	398.10	401.20	11,573,254
2026-03-09	399.00	401.10	389.30	395.50	6,464,254
2026-03-06	418.00	422.20	403.60	408.90	5,591,267
2026-03-05	425.50	429.50	412.00	412.00	9,487,917
2026-03-04	431.50	439.60	424.20	433.70	7,939,219
2026-03-03	445.00	445.00	425.90	431.50	8,831,594
2026-03-02	442.70	451.90	430.30	450.00	7,396,440
2026-02-27	474.40	474.80	457.70	464.00	9,925,284
2026-02-26	464.30	483.60	462.30	476.50	6,069,000
2026-02-25	471.70	471.80	457.20	462.30	4,926,370
2026-02-24	471.10	475.20	466.40	470.60	2,622,244
2026-02-23	473.90	477.90	469.30	469.60	2,474,974
2026-02-20	476.10	477.10	470.80	473.90	3,062,025
2026-02-19	485.10	485.50	471.90	475.50	6,175,835
2026-02-18	494.40	494.40	480.50	492.30	8,531,488
2026-02-17	484.20	491.30	479.00	491.30	2,963,906
2026-02-16	482.30	492.90	482.30	485.10	2,183,988
2026-02-13	478.70	483.40	477.30	481.30	3,394,399
2026-02-12	483.50	488.80	477.70	478.20	2,749,612
2026-02-11	486.90	491.20	478.90	478.90	4,246,629
2026-02-10	485.80	487.10	478.30	481.20	2,688,069
2026-02-09	488.00	494.10	481.90	486.30	12,877,927
2026-02-06	484.00	489.10	477.70	486.10	3,029,674
2026-02-05	498.00	498.00	482.80	484.40	2,540,654
2026-02-04	492.00	499.10	492.00	495.80	3,280,492
2026-02-03	488.50	493.00	485.80	490.60	3,395,063
2026-02-02	478.20	491.00	478.20	491.00	6,265,908
2026-01-30	478.50	483.20	475.70	477.80	6,236,779
2026-01-29	480.00	490.60	467.00	473.20	9,118,558
2026-01-28	471.50	477.10	468.40	475.70	3,305,012
2026-01-27	475.00	476.10	466.70	470.70	4,205,956
2026-01-26	480.40	480.90	470.60	476.10	6,216,880
2026-01-23	496.10	496.10	478.50	481.90	4,543,233
2026-01-22	492.00	502.60	489.90	496.70	4,658,791
2026-01-21	482.40	490.80	480.30	483.10	2,753,022
2026-01-20	485.00	488.10	474.30	477.00	3,911,756
2026-01-19	480.00	487.00	479.60	483.70	2,466,689
2026-01-16	484.80	489.50	479.60	485.10	5,078,871
2026-01-15	476.50	485.10	475.00	484.00	3,599,830
2026-01-14	488.00	495.90	478.60	481.90	4,395,582
2026-01-13	490.80	492.70	483.00	489.30	3,380,597
2026-01-12	500.20	500.40	489.70	492.00	3,250,996
2026-01-09	504.00	508.40	501.40	502.60	2,032,705
2026-01-08	504.00	510.20	504.00	505.40	3,766,340
2026-01-07	522.20	522.20	500.20	504.60	4,179,448
2026-01-06	517.20	525.20	514.80	522.20	5,207,757
2026-01-05	516.60	517.40	502.60	515.00	2,575,041
2026-01-02	509.80	515.00	505.80	513.80	2,851,535
2026-01-01	510.60	510.60	510.60	510.60	0
2025-12-31	509.80	510.60	506.20	510.60	547,326
2025-12-30	506.40	511.00	502.80	510.60	1,783,287
2025-12-29	508.00	508.20	503.20	505.80	1,547,417
2025-12-26	509.60	509.60	509.60	509.60	0
2025-12-25	509.60	509.60	509.60	509.60	0
2025-12-24	503.80	509.60	500.40	509.60	599,909
2025-12-23	515.00	515.00	506.80	506.80	1,611,970
2025-12-22	514.00	515.20	508.00	513.00	2,249,796
2025-12-19	516.20	518.40	512.00	515.60	10,124,955
2025-12-18	511.60	517.60	510.20	516.00	2,589,919
2025-12-17	516.20	516.20	508.20	512.20	5,627,112
2025-12-16	500.80	514.00	499.90	512.80	9,133,717
2025-12-15	489.40	499.60	488.70	496.90	4,021,671
2025-12-12	485.00	491.30	483.50	488.00	2,878,613
2025-12-11	476.30	486.60	475.60	485.10	2,083,291
2025-12-10	476.00	481.70	474.00	476.40	3,173,792
2025-12-09	485.50	485.50	475.90	478.30	2,242,319
2025-12-08	494.00	494.00	484.60	484.60	3,055,996
2025-12-05	491.50	495.60	487.20	489.70	1,933,276
2025-12-04	488.00	494.40	487.30	489.20	2,119,787
2025-12-03	494.70	496.50	483.30	485.50	2,273,286
2025-12-02	493.00	493.90	487.00	492.60	7,616,018
2025-12-01	493.10	499.50	488.70	493.50	3,228,291
2025-11-28	496.50	500.00	489.20	499.40	5,513,712
2025-11-27	484.30	486.50	479.30	485.00	2,169,840
2025-11-26	468.90	483.00	461.90	483.00	4,912,232
2025-11-25	476.30	485.40	459.00	473.10	7,769,739
2025-11-24	468.50	485.10	467.80	480.40	5,035,279
2025-11-21	454.80	468.20	453.60	463.80	2,282,974
2025-11-20	467.30	467.30	455.20	458.00	2,557,659
2025-11-19	457.50	469.70	454.00	462.10	9,152,758
2025-11-18	452.70	457.40	452.50	455.80	2,074,850
2025-11-17	468.00	470.00	459.50	461.20	2,106,712
2025-11-14	472.20	474.40	463.20	469.20	2,658,770
2025-11-13	475.60	484.10	475.60	477.00	2,961,454
2025-11-12	478.50	478.50	463.90	473.70	4,354,788
2025-11-11	476.80	482.70	474.10	478.60	6,829,913
2025-11-10	478.70	486.20	474.30	474.70	2,528,176
2025-11-07	478.50	478.50	463.70	471.40	3,447,463
2025-11-06	486.60	486.60	476.70	478.50	3,359,177
2025-11-05	478.30	487.30	478.30	484.10	2,648,316
2025-11-04	489.00	489.20	477.90	480.30	3,047,403
2025-11-03	485.20	496.80	482.20	490.80	8,100,394
2025-10-31	480.90	484.50	478.10	484.50	2,362,654
2025-10-30	478.30	485.60	477.60	480.10	2,674,311
2025-10-29	481.90	486.20	475.90	476.50	3,450,161
2025-10-28	484.60	487.00	479.00	482.10	2,362,669
2025-10-27	485.20	490.10	483.60	486.00	2,994,332
2025-10-24	483.00	486.50	477.50	486.10	2,679,292
2025-10-23	487.60	490.40	479.50	479.50	2,638,022
2025-10-22	483.20	497.20	482.20	493.30	3,584,414
2025-10-21	485.40	485.40	474.70	480.30	5,439,811
2025-10-20	488.70	491.30	479.80	486.00	2,672,531
2025-10-17	484.20	491.40	479.70	487.90	4,787,505
2025-10-16	481.30	490.70	478.20	489.70	4,237,565
2025-10-15	500.60	510.00	480.70	480.70	8,229,576
2025-10-14	509.80	517.20	473.00	501.20	15,866,839
2025-10-13	462.50	467.60	462.00	464.00	1,869,202
2025-10-10	473.20	473.90	462.10	462.90	2,616,695
2025-10-09	473.00	477.60	470.30	471.50	2,763,223
2025-10-08	466.00	472.50	464.10	471.50	2,212,463
2025-10-07	469.30	471.60	465.40	465.40	1,913,546
2025-10-06	469.40	470.10	464.10	468.10	2,473,683
2025-10-03	464.90	471.30	463.80	471.30	2,618,296
2025-10-02	464.10	466.40	462.10	463.10	2,205,503
2025-10-01	462.60	464.70	457.00	462.30	2,641,376
2025-09-30	462.00	465.00	459.00	464.00	3,312,426
2025-09-29	456.30	463.80	454.80	460.60	7,648,003
2025-09-26	452.00	456.80	452.00	455.30	2,779,458
2025-09-25	449.10	456.00	447.10	451.40	13,874,345
2025-09-24	457.50	457.50	450.10	451.90	1,709,632
2025-09-23	451.00	461.20	448.80	457.20	3,691,414
2025-09-22	452.80	452.80	444.70	447.30	2,645,561
2025-09-19	448.90	455.60	445.90	453.20	5,116,809
2025-09-18	453.30	455.00	445.30	448.40	3,789,208
2025-09-17	459.80	460.80	453.40	453.40	3,794,500
2025-09-16	460.90	466.00	456.20	457.20	4,264,634
2025-09-15	469.30	478.50	467.80	473.00	2,970,973
2025-09-12	468.50	470.00	463.60	469.30	2,802,661
2025-09-11	462.30	468.00	462.20	465.60	2,850,021
2025-09-10	471.50	471.50	459.80	461.10	13,248,253
2025-09-09	470.00	475.60	469.30	471.40	2,898,754
2025-09-08	468.00	473.10	466.40	468.80	2,173,045
2025-09-05	468.00	471.40	466.30	469.80	3,677,126
2025-09-04	468.40	472.80	464.10	466.30	6,736,666
2025-09-03	478.00	490.70	476.60	486.80	2,635,297
2025-09-02	490.00	491.00	476.50	477.80	4,175,299
2025-09-01	492.00	493.80	488.60	489.20	1,545,006
2025-08-29	495.60	495.60	485.90	489.60	2,924,941
2025-08-28	492.00	499.50	491.60	495.40	4,463,492
2025-08-27	507.20	511.60	482.10	490.20	5,336,432
2025-08-26	512.60	512.60	505.00	506.00	1,648,768
2025-08-25	510.60	510.60	510.60	510.60	0
2025-08-22	502.80	515.80	502.00	510.60	2,189,534
2025-08-21	507.60	507.60	500.20	502.80	2,343,122
2025-08-20	516.20	517.40	507.40	508.40	2,353,666
2025-08-19	512.60	519.00	512.60	518.60	1,956,421
2025-08-18	515.60	515.80	509.60	511.80	1,605,269
2025-08-15	513.40	519.40	512.00	515.80	2,076,137
2025-08-14	506.00	511.40	504.60	511.40	1,981,827
2025-08-13	510.20	511.00	504.20	504.40	1,812,423
2025-08-12	503.40	511.00	499.60	507.00	2,467,943
2025-08-11	507.20	509.60	501.80	502.00	1,586,693
2025-08-08	505.40	507.60	502.00	507.60	2,908,867
2025-08-07	496.50	506.20	492.60	503.20	18,157,039
2025-08-06	496.00	496.00	489.40	493.80	2,173,486
2025-08-05	490.00	494.10	488.60	493.10	3,914,333
2025-08-04	485.10	492.50	485.10	489.40	3,593,909
2025-08-01	491.30	495.90	482.90	483.40	2,651,844
2025-07-31	485.00	496.20	483.40	493.70	3,494,593
2025-07-30	487.50	489.40	482.00	483.40	3,664,603
2025-07-29	492.10	494.20	487.10	487.80	2,710,793
2025-07-28	501.20	503.60	491.80	491.80	3,864,280
2025-07-25	496.60	496.60	491.30	495.90	28,703,649
2025-07-24	497.60	502.00	492.30	497.30	3,714,907
2025-07-23	495.80	498.60	492.10	495.50	4,974,447
2025-07-22	505.80	506.40	492.00	492.20	4,127,489
2025-07-21	502.40	510.00	501.80	506.60	5,880,041
2025-07-18	503.20	507.40	496.70	499.90	4,357,892
2025-07-17	495.00	500.80	483.20	500.00	18,850,154
2025-07-16	522.40	529.40	521.80	525.80	2,669,837
2025-07-15	525.20	529.60	522.80	525.40	3,315,643
2025-07-14	514.20	524.40	514.20	523.60	2,186,546
2025-07-11	523.60	526.40	519.40	520.20	4,126,328
2025-07-10	527.60	528.40	518.20	524.20	3,215,326
2025-07-09	540.00	540.00	522.60	525.60	3,603,720
2025-07-08	530.60	541.40	530.60	539.00	3,117,112
2025-07-07	522.40	532.60	522.40	531.60	1,808,919
2025-07-04	527.60	529.60	521.20	522.80	15,401,321
2025-07-03	526.00	532.60	523.60	531.60	1,824,626
2025-07-02	533.80	537.20	523.80	525.80	3,054,811
2025-07-01	533.40	535.00	528.80	532.80	2,281,070
2025-06-30	532.00	534.80	524.00	532.20	11,932,506
2025-06-27	531.00	533.20	527.80	532.40	2,448,250
2025-06-26	527.40	532.00	524.60	529.80	10,649,332
2025-06-25	539.20	542.40	523.80	525.20	3,002,459
2025-06-24	535.20	548.20	535.20	539.00	6,568,522
2025-06-23	508.60	513.20	500.60	506.60	4,259,798
2025-06-20	526.20	531.60	510.60	519.00	6,827,792
2025-06-19	532.40	533.00	520.40	521.60	2,657,663
2025-06-18	534.80	542.60	528.20	537.60	3,622,926
2025-06-17	549.00	549.80	535.80	535.80	2,937,079
2025-06-16	543.40	557.60	540.20	550.80	9,091,254
2025-06-13	535.00	544.60	527.40	543.60	6,687,562
2025-06-12	572.60	572.60	556.00	558.80	10,062,821
2025-06-11	588.00	590.60	581.00	581.00	5,607,747
2025-06-10	588.00	589.40	584.40	587.80	2,037,252
2025-06-09	587.80	589.20	584.00	587.00	1,776,587
2025-06-06	580.00	586.00	579.40	586.00	2,020,762
2025-06-05	583.20	583.20	569.60	581.40	3,297,925
2025-06-04	582.40	590.00	580.20	585.20	3,928,103
2025-06-03	585.60	587.20	575.80	580.40	3,094,727
2025-06-02	570.40	580.00	569.80	579.40	2,948,024
2025-05-30	572.00	576.20	567.20	576.20	4,544,118
2025-05-29	565.40	579.40	562.80	570.40	4,392,130
2025-05-28	558.80	564.60	555.40	561.40	4,572,201
2025-05-27	564.80	567.40	555.80	555.80	2,497,294
2025-05-26	567.06	567.06	567.06	567.06	28
2025-05-23	554.20	575.60	552.60	554.00	9,423,252
2025-05-22	540.00	558.80	530.00	549.80	9,073,713
2025-05-21	562.20	564.60	555.40	564.60	4,907,406
2025-05-20	560.00	572.60	559.20	564.00	5,546,426
2025-05-19	545.00	560.00	540.60	560.00	4,160,095
2025-05-16	548.60	548.60	539.80	542.80	3,695,704
2025-05-15	546.80	555.80	546.20	548.00	8,028,402
2025-05-14	544.00	549.60	532.80	546.60	4,891,376
2025-05-13	532.00	544.00	530.60	544.00	3,587,677
2025-05-12	531.80	536.60	526.00	532.00	4,752,231
2025-05-09	532.20	533.40	520.80	523.80	2,645,896
2025-05-08	526.80	530.60	520.00	529.60	8,026,698
2025-05-07	525.00	527.80	521.00	523.00	6,004,304
2025-05-06	526.00	528.80	509.20	521.20	3,889,347
2025-05-05	530.37	530.37	530.37	530.37	388
2025-05-02	513.60	527.00	510.40	524.00	5,408,306
2025-05-01	498.60	514.60	495.50	514.60	4,126,991
2025-04-30	496.90	500.80	490.70	494.60	4,311,315
2025-04-29	494.70	508.40	493.50	495.50	3,986,177
2025-04-28	493.00	497.50	487.70	488.20	2,154,041
2025-04-25	498.40	499.70	488.10	489.00	13,032,340
2025-04-24	493.90	497.30	489.40	492.80	11,672,227
2025-04-23	484.00	498.00	482.30	494.30	6,829,276
2025-04-22	468.20	481.20	467.90	476.30	2,261,836
2025-04-21	468.50	468.50	468.50	468.50	0
2025-04-18	468.50	468.50	468.50	468.50	0
2025-04-17	473.40	477.10	465.60	468.50	2,229,481
2025-04-16	472.80	476.30	468.80	475.00	1,948,306
2025-04-15	471.30	475.70	468.40	473.40	2,626,634
2025-04-14	464.30	474.00	458.50	469.30	3,500,995
2025-04-11	455.60	457.10	442.10	453.10	4,297,524
2025-04-10	474.70	477.70	452.80	452.80	9,006,988
2025-04-09	425.50	438.00	423.80	432.80	4,818,336
2025-04-08	437.70	444.80	429.10	437.60	5,440,499
2025-04-07	409.00	447.60	401.40	427.40	8,490,023
2025-04-04	446.60	452.20	424.00	431.50	9,847,683
2025-04-03	440.20	449.20	438.30	441.00	4,032,995
2025-04-02	450.60	457.30	448.60	450.50	3,575,089
2025-04-01	447.50	455.50	447.20	452.40	3,793,464
2025-03-31	452.00	459.10	441.20	442.30	5,384,082
2025-03-28	470.40	475.00	459.30	459.50	6,212,136
2025-03-27	472.00	477.20	462.80	473.20	4,505,235
2025-03-26	491.30	498.00	476.20	480.60	2,967,400
2025-03-25	486.90	493.10	482.60	489.00	6,700,301
2025-03-24	491.40	492.70	482.90	484.50	5,187,034
2025-03-21	483.20	491.10	474.80	485.80	5,005,690
2025-03-20	492.90	501.20	489.80	490.00	7,311,690
2025-03-19	489.00	495.70	485.00	492.30	2,260,335
2025-03-18	491.20	503.20	491.10	491.60	9,147,290
2025-03-17	487.90	492.70	486.00	489.00	1,650,351
2025-03-14	475.90	489.30	475.90	486.60	2,664,543
2025-03-13	477.10	482.90	471.50	473.80	3,066,982
2025-03-12	483.90	489.10	477.90	481.10	2,602,382
2025-03-11	484.20	495.00	476.70	484.80	4,536,959
2025-03-10	502.20	506.60	491.30	494.00	7,178,194
2025-03-07	498.20	502.40	488.30	499.70	2,860,152
2025-03-06	509.20	519.60	497.80	504.60	5,641,015
2025-03-05	485.70	506.80	485.70	504.80	5,549,590
2025-03-04	498.00	500.80	477.20	478.20	5,326,683
2025-03-03	502.20	506.80	494.40	503.40	2,748,539
2025-02-28	507.60	511.60	502.80	505.40	3,939,855
2025-02-27	495.80	507.80	491.60	505.20	4,351,704
2025-02-26	493.10	501.80	493.10	499.20	3,698,996
2025-02-25	487.90	501.60	486.40	491.40	3,221,988
2025-02-24	494.00	496.10	486.70	492.00	8,605,092
2025-02-21	491.20	495.40	490.10	492.60	3,759,909
2025-02-20	486.80	493.00	485.10	489.80	3,422,641
2025-02-19	505.00	509.60	492.80	497.30	7,829,120
2025-02-18	520.00	526.80	513.60	517.60	3,066,567
2025-02-17	515.00	525.40	515.00	523.60	3,499,524
2025-02-14	520.80	523.60	513.40	518.60	3,481,551
2025-02-13	527.60	536.00	517.40	520.80	4,728,000
2025-02-12	514.60	521.20	512.20	519.80	3,375,425
2025-02-11	523.20	523.20	494.10	509.20	12,710,877
2025-02-10	528.00	529.00	522.40	523.20	2,265,601
2025-02-07	528.40	537.80	526.80	530.00	3,333,238
2025-02-06	509.40	530.00	506.20	529.20	5,577,527
2025-02-05	503.00	505.00	494.60	505.00	5,815,600
2025-02-04	506.60	514.20	503.00	503.00	3,015,343
2025-02-03	499.00	507.40	497.40	506.00	2,409,780
2025-01-31	510.40	515.60	509.00	511.80	6,950,749
2025-01-30	491.40	514.60	491.00	511.60	5,499,563
2025-01-29	495.50	501.40	490.70	490.70	2,533,202
2025-01-28	490.60	499.40	489.00	495.50	2,124,706
2025-01-27	489.70	500.20	485.30	492.40	12,470,151
2025-01-24	488.00	498.80	485.80	486.50	8,270,108
2025-01-23	485.60	492.50	479.40	489.20	4,648,403
2025-01-22	487.00	500.00	483.70	484.80	16,131,971
2025-01-21	506.00	512.80	501.00	511.20	7,343,882
2025-01-20	506.40	512.20	503.00	507.00	3,931,847
2025-01-17	508.20	509.40	496.80	504.00	5,786,057
2025-01-16	504.00	508.20	485.00	497.50	13,216,979
2025-01-15	493.40	507.80	493.40	506.20	4,580,407
2025-01-14	499.30	501.80	493.40	493.80	2,757,829
2025-01-13	506.00	506.00	492.10	494.20	3,799,281
2025-01-10	515.40	518.80	500.60	507.80	3,953,554
2025-01-09	519.00	519.80	512.20	517.40	4,377,489
2025-01-08	539.60	539.60	517.80	522.60	3,551,058
2025-01-07	535.80	538.00	528.20	537.80	3,131,057
2025-01-06	540.00	541.20	524.00	535.20	3,514,101
2025-01-03	555.40	555.40	536.00	540.40	5,145,667
2025-01-02	562.60	564.40	548.00	557.40	2,843,618
2025-01-01	560.00	560.00	560.00	560.00	0
2024-12-31	560.60	564.20	556.60	560.00	616,299
2024-12-30	559.00	564.80	551.00	560.80	1,250,788
2024-12-27	571.00	575.00	562.40	563.40	1,266,308
2024-12-26	573.40	573.40	573.40	573.40	0
2024-12-25	573.40	573.40	573.40	573.40	0
2024-12-24	571.00	578.00	571.00	573.40	637,212
2024-12-23	573.20	577.20	569.00	570.60	1,899,265
2024-12-20	569.20	574.20	566.00	571.60	2,851,015
2024-12-19	572.40	575.00	563.00	573.40	2,978,546
2024-12-18	580.00	582.80	573.40	581.00	3,917,662
2024-12-17	579.20	583.80	574.00	577.60	2,648,333
2024-12-16	583.00	588.60	580.60	581.40	2,971,452
2024-12-13	582.40	586.80	578.20	586.60	3,015,710
2024-12-12	574.60	590.80	574.60	583.00	4,156,471
2024-12-11	578.40	579.20	571.20	577.40	2,365,620
2024-12-10	575.60	582.20	574.60	577.20	2,626,958
2024-12-09	575.00	584.60	573.00	578.20	10,844,060
2024-12-06	576.40	578.60	568.20	574.40	8,575,375
2024-12-05	566.40	576.40	566.00	575.80	4,127,885
2024-12-04	567.40	570.00	563.40	566.00	3,034,078
2024-12-03	552.80	573.20	552.00	564.80	9,242,028
2024-12-02	549.00	552.40	542.00	546.80	2,835,305
2024-11-29	554.40	559.00	548.60	552.80	3,100,332
2024-11-28	540.60	558.80	540.00	552.40	6,433,073
2024-11-27	545.00	564.00	531.40	538.20	7,588,076
2024-11-26	534.80	542.20	532.00	540.40	7,882,363
2024-11-25	527.40	543.80	521.80	538.40	4,942,257
2024-11-22	514.80	519.20	511.60	516.60	6,331,246
2024-11-21	522.00	529.40	511.60	511.80	6,362,035
2024-11-20	524.80	525.80	508.80	516.40	4,508,942
2024-11-19	523.60	529.00	509.60	526.20	2,848,314
2024-11-18	542.40	542.40	523.00	524.40	2,010,362
2024-11-15	516.40	536.80	516.40	536.80	3,403,045
2024-11-14	520.20	521.20	513.60	517.40	4,443,391
2024-11-13	525.80	525.80	519.20	519.40	7,599,963
2024-11-12	537.00	540.40	519.20	521.40	3,122,626
2024-11-11	538.00	546.20	537.20	542.00	8,094,053
2024-11-08	542.00	555.20	539.20	541.40	6,789,155
2024-11-07	537.00	541.00	528.40	536.80	7,650,664
2024-11-06	536.20	550.80	533.80	534.40	14,254,253
2024-11-05	523.00	536.80	520.60	536.80	3,108,965
2024-11-04	518.80	524.40	516.60	524.40	2,607,476
2024-11-01	504.60	521.00	501.40	521.00	5,608,860
2024-10-31	511.60	519.20	504.60	510.80	3,193,882
2024-10-30	512.60	521.00	508.40	515.80	3,871,595
2024-10-29	518.20	518.80	502.40	510.80	6,348,363
2024-10-28	520.00	528.80	515.20	520.40	3,718,034
2024-10-25	509.60	514.00	506.60	506.60	1,539,527
2024-10-24	512.40	519.60	509.00	511.60	1,929,583
2024-10-23	512.80	515.20	507.80	510.40	1,683,387
2024-10-22	506.80	516.60	503.80	514.00	2,607,029
2024-10-21	520.00	521.00	507.60	507.60	3,450,913
2024-10-18	522.00	525.20	516.00	520.60	2,370,375
2024-10-17	529.60	530.60	520.20	524.80	9,241,408
2024-10-16	515.00	528.00	511.40	527.40	4,342,294
2024-10-15	509.80	526.60	509.80	518.00	5,685,295
2024-10-14	497.90	506.60	490.00	502.20	2,159,037
2024-10-11	498.20	501.80	491.90	495.60	2,470,190
2024-10-10	497.10	498.60	488.00	496.70	2,491,379
2024-10-09	494.00	502.20	491.80	497.60	2,107,326
2024-10-08	487.70	497.30	483.70	494.00	2,931,201
2024-10-07	498.20	502.60	489.00	490.90	2,577,381
2024-10-04	479.90	496.60	479.90	493.00	3,215,466
2024-10-03	482.00	492.30	474.90	480.30	3,732,151
2024-10-02	496.50	498.90	482.70	484.00	5,974,066
2024-10-01	522.00	528.60	499.30	501.60	5,410,648
2024-09-30	534.60	535.40	520.00	520.00	11,051,321
2024-09-27	531.40	542.00	531.40	540.20	3,713,067
2024-09-26	529.00	538.80	527.20	530.60	6,652,416
2024-09-25	512.00	522.60	512.00	521.20	3,784,656
2024-09-24	519.60	526.00	510.00	510.00	3,636,290
2024-09-23	520.40	520.40	509.00	512.80	2,592,242
2024-09-20	518.80	526.00	518.60	519.20	3,754,534
2024-09-19	516.80	527.60	515.60	527.60	4,974,240
2024-09-18	515.80	517.00	508.20	511.80	4,307,360
2024-09-17	489.70	519.00	489.70	517.40	9,215,983
2024-09-16	491.50	492.90	485.10	487.30	1,305,150
2024-09-13	492.80	493.40	488.70	491.00	2,294,090
2024-09-12	490.50	499.90	473.00	491.10	7,262,914
2024-09-11	487.10	492.50	482.20	487.80	1,812,713
2024-09-10	479.50	488.90	479.10	485.90	1,943,172
2024-09-09	483.30	485.50	476.20	481.90	1,486,642
2024-09-06	481.70	483.00	470.80	478.40	4,140,005
2024-09-05	478.90	489.20	478.50	483.50	2,237,687
2024-09-04	479.50	486.50	479.40	480.50	3,934,090
2024-09-03	474.20	488.50	474.20	488.00	4,365,378
2024-09-02	475.40	476.30	468.90	475.00	2,011,335
2024-08-30	479.00	479.90	471.70	475.10	2,860,459
2024-08-29	470.20	479.20	470.20	479.20	2,270,809
2024-08-28	478.00	482.60	468.50	469.10	3,353,410
2024-08-27	447.50	479.40	444.60	478.80	15,357,371
2024-08-26	447.90	447.90	447.90	447.90	0
2024-08-23	446.40	452.10	445.40	447.90	2,759,199
2024-08-22	439.00	447.60	437.60	446.50	3,695,871
2024-08-21	439.10	441.40	435.20	439.00	1,568,771
2024-08-20	431.20	442.70	430.00	438.70	1,929,598
2024-08-19	436.00	440.40	433.20	433.20	2,061,521
2024-08-16	437.40	438.60	433.30	436.20	1,844,884
2024-08-15	435.10	440.60	429.60	437.00	2,268,662
2024-08-14	440.00	441.30	432.80	432.80	2,205,411
2024-08-13	434.00	436.10	427.90	432.60	1,809,162
2024-08-12	437.80	442.10	430.50	432.10	2,146,139
2024-08-09	427.00	439.40	426.40	436.70	4,525,647
2024-08-08	417.50	423.40	413.00	423.30	1,627,765
2024-08-07	426.90	428.40	418.90	418.90	3,812,993
2024-08-06	423.90	427.40	416.40	424.10	2,425,293
2024-08-05	415.20	422.50	409.00	421.50	4,728,867
2024-08-02	429.50	435.70	422.70	429.00	8,382,235
2024-08-01	444.40	446.10	431.00	431.60	4,521,256
2024-07-31	456.20	463.80	450.60	450.60	3,468,923
2024-07-30	452.80	462.40	451.60	458.80	1,692,000
2024-07-29	465.90	468.10	454.40	454.40	14,091,239
2024-07-26	454.20	463.60	454.20	463.60	6,513,153
2024-07-25	436.60	457.70	431.20	457.70	11,822,174
2024-07-24	460.20	469.00	440.70	440.70	8,556,361
2024-07-23	428.00	430.60	421.80	427.70	6,823,456
2024-07-22	428.00	434.50	419.20	426.30	17,358,752
2024-07-19	465.80	465.80	456.10	459.00	5,019,378
2024-07-18	487.20	488.30	468.30	468.70	4,652,087
2024-07-17	490.30	493.10	486.60	486.60	2,516,437
2024-07-16	489.60	492.10	480.60	490.90	2,530,813
2024-07-15	489.60	497.30	484.90	492.90	2,091,390
2024-07-12	498.60	498.60	485.40	492.20	3,674,303
2024-07-11	480.80	494.00	478.90	493.90	4,957,366
2024-07-10	467.10	481.60	467.10	478.30	3,256,150
2024-07-09	471.00	474.80	464.40	465.40	6,993,412
2024-07-08	463.40	476.80	462.30	471.60	2,864,771
2024-07-05	460.90	471.30	460.90	465.40	3,032,673
2024-07-04	461.90	466.50	457.20	458.80	3,988,009
2024-07-03	446.40	463.40	442.20	462.90	4,176,139
2024-07-02	447.90	453.30	444.20	444.20	3,394,016
2024-07-01	461.80	464.30	449.30	449.30	6,691,223
2024-06-28	452.20	461.30	448.70	457.70	3,660,470
2024-06-27	455.50	457.80	452.90	452.90	2,834,796
2024-06-26	463.00	463.00	449.80	457.80	5,760,088
2024-06-25	451.70	463.60	451.60	463.60	7,321,276
2024-06-24	448.10	457.60	447.60	455.20	2,990,324
2024-06-21	448.90	452.80	443.40	448.90	8,445,977
2024-06-20	449.00	452.80	444.70	451.10	7,448,788
2024-06-19	452.50	459.80	451.60	455.10	2,088,050
2024-06-18	456.20	459.50	449.20	452.10	2,358,135
2024-06-17	450.80	455.70	445.70	450.40	2,353,067
2024-06-14	455.60	458.40	445.20	447.50	3,409,979
2024-06-13	461.40	461.50	451.60	455.00	2,587,965
2024-06-12	462.40	467.40	459.20	464.80	2,783,131
2024-06-11	463.10	466.20	456.20	459.30	9,456,041
2024-06-10	458.70	462.70	457.40	459.70	2,633,776
2024-06-07	473.10	473.10	463.10	463.10	6,676,645
2024-06-06	487.40	488.10	472.40	473.10	4,908,342
2024-06-05	489.00	491.50	478.60	487.30	6,784,883
2024-06-04	473.00	488.70	472.50	485.50	4,662,688
2024-06-03	466.70	476.80	466.40	475.40	3,965,818
2024-05-31	461.40	464.00	457.30	460.00	4,644,002
2024-05-30	453.10	465.30	452.00	460.40	3,142,710
2024-05-29	458.00	460.20	453.70	456.60	5,558,310
2024-05-28	464.40	470.00	459.00	463.90	3,719,752
2024-05-27	457.50	457.50	457.50	457.50	0
2024-05-24	453.70	459.00	451.60	457.50	3,195,599
2024-05-23	465.30	469.10	456.60	456.60	5,623,117
2024-05-22	463.30	469.50	461.40	465.60	11,072,377
2024-05-21	470.20	471.20	457.80	464.90	6,226,386
2024-05-20	491.60	493.00	473.60	474.90	8,633,057
2024-05-17	492.30	501.40	485.90	490.80	8,893,476
2024-05-16	500.00	514.40	488.20	497.70	20,732,233
2024-05-15	527.00	537.60	524.20	529.40	14,758,996
2024-05-14	524.60	528.00	516.40	525.00	6,823,117
2024-05-13	525.00	529.20	519.80	523.40	11,373,305
2024-05-10	526.40	535.80	525.00	525.00	7,412,845
2024-05-09	523.80	528.40	520.20	522.80	2,493,279
2024-05-08	512.00	527.20	510.20	524.80	7,071,581
2024-05-07	550.20	556.40	500.00	510.20	11,390,008
2024-05-06	541.60	541.60	541.60	541.60	0
2024-05-03	550.00	550.80	541.00	541.60	1,878,391
2024-05-02	535.60	549.20	534.80	546.80	1,946,273
2024-05-01	538.00	539.60	533.60	536.20	1,186,721
2024-04-30	539.80	544.20	535.60	538.60	3,336,026
2024-04-29	543.00	543.60	531.20	539.00	2,553,318
2024-04-26	539.60	543.60	538.20	538.20	2,280,874
2024-04-25	533.00	547.40	530.40	533.00	14,255,043
2024-04-24	550.20	550.20	534.80	536.20	2,638,545
2024-04-23	551.80	553.40	544.20	545.00	9,603,426
2024-04-22	541.40	553.20	541.00	547.20	4,823,119
2024-04-19	526.60	535.20	514.60	535.20	3,989,370
2024-04-18	537.00	547.00	526.40	530.00	15,645,225
2024-04-17	510.60	524.60	510.60	518.20	6,604,347
2024-04-16	513.00	519.20	507.40	512.00	5,592,209
2024-04-15	532.00	541.80	520.80	521.80	5,426,852
2024-04-12	553.60	557.40	517.80	527.00	7,883,919
2024-04-11	567.60	569.00	535.60	550.40	21,835,192
2024-04-10	576.60	590.80	569.60	571.00	6,499,335
2024-04-09	576.80	580.00	571.80	573.60	6,136,888
2024-04-08	561.80	583.40	560.60	577.80	6,765,294
2024-04-05	555.60	560.00	548.80	559.20	5,948,583
2024-04-04	554.00	571.80	554.00	569.80	5,175,761
2024-04-03	550.00	555.60	548.60	555.20	3,278,209
2024-04-02	571.00	574.80	552.00	553.00	3,991,085
2024-04-01	570.80	570.80	570.80	570.80	0
2024-03-29	570.80	570.80	570.80	570.80	0
2024-03-28	559.60	572.80	556.40	570.80	5,400,934
2024-03-27	554.80	559.00	550.00	557.60	2,986,978
2024-03-26	536.40	552.40	532.00	552.00	3,783,113
2024-03-25	545.00	545.80	533.40	539.00	5,363,798
2024-03-22	549.80	551.40	543.40	546.20	8,241,814
2024-03-21	543.00	555.60	542.20	550.60	5,963,801
2024-03-20	539.00	541.20	531.80	536.20	11,979,802
2024-03-19	530.00	540.60	528.00	539.00	2,915,930
2024-03-18	530.40	542.60	526.80	534.00	2,765,322
2024-03-15	521.60	537.20	520.00	529.60	20,806,923
2024-03-14	540.00	540.00	518.60	519.20	5,592,518
2024-03-13	543.80	547.00	534.20	537.40	3,191,283
2024-03-12	552.80	554.60	535.80	542.40	3,222,912
2024-03-11	542.60	552.80	540.80	550.00	2,228,090
2024-03-08	560.00	560.00	540.00	543.60	2,589,305
2024-03-07	549.20	560.20	549.20	554.00	1,652,575
2024-03-06	539.80	562.60	538.20	551.60	5,306,303
2024-03-05	550.00	551.20	538.00	538.00	2,123,135
2024-03-04	559.00	559.00	543.20	550.80	4,145,251
2024-03-01	541.20	558.40	541.20	556.80	3,445,374
2024-02-29	542.00	552.60	535.80	543.80	3,157,170
2024-02-28	559.40	560.00	538.20	542.00	4,207,309
2024-02-27	556.00	567.60	555.40	559.20	3,239,056
2024-02-26	546.40	563.60	546.40	557.20	7,674,471
2024-02-23	552.60	556.20	543.80	545.80	5,756,757
2024-02-22	562.60	562.60	549.40	556.00	2,732,311
2024-02-21	557.00	568.60	553.40	556.40	2,056,882
2024-02-20	562.40	565.80	553.60	558.40	2,533,108
2024-02-19	559.80	567.20	558.40	567.20	2,056,192
2024-02-16	570.80	572.00	556.60	561.00	1,818,171
2024-02-15	567.00	577.60	565.40	568.20	2,192,433
2024-02-14	554.60	565.60	553.60	562.00	2,312,083
2024-02-13	545.00	557.60	541.00	553.40	3,375,149
2024-02-12	550.80	554.00	542.20	546.80	2,496,018
2024-02-09	558.00	558.40	527.20	549.80	3,460,787
2024-02-08	565.00	571.60	558.20	558.20	2,125,380
2024-02-07	565.60	567.60	558.60	566.80	3,533,077
2024-02-06	568.40	570.40	553.20	567.20	2,799,196
2024-02-05	575.00	577.60	564.20	568.40	3,991,932
2024-02-02	572.80	582.00	569.00	575.20	6,383,939
2024-02-01	567.60	570.40	553.60	558.80	7,748,637
2024-01-31	554.20	558.20	551.00	556.20	6,158,050
2024-01-30	550.20	559.40	547.00	554.20	6,839,180
2024-01-29	523.40	551.00	520.00	547.20	13,093,988
2024-01-26	537.60	538.40	528.20	528.80	4,292,888
2024-01-25	522.00	541.80	519.80	536.20	7,745,655
2024-01-24	532.00	538.40	514.60	520.20	13,647,353
2024-01-23	503.00	511.40	500.60	508.20	6,203,942
2024-01-22	499.00	507.40	497.60	499.10	46,266,865
2024-01-19	504.20	507.00	492.60	495.00	1,922,606
2024-01-18	496.80	501.80	491.60	498.40	2,448,754
2024-01-17	490.00	495.20	485.00	493.60	3,271,017
2024-01-16	499.30	500.60	494.40	495.10	3,887,451
2024-01-15	500.00	504.20	496.30	502.60	2,335,966
2024-01-12	518.20	522.20	495.50	503.00	5,452,038
2024-01-11	526.20	533.60	514.20	514.20	10,985,167
2024-01-10	515.80	516.40	506.80	509.20	5,142,082
2024-01-09	511.00	516.40	502.20	516.00	4,444,413
2024-01-08	502.00	512.00	498.60	509.00	2,571,611
2024-01-05	491.60	502.60	487.30	499.20	2,493,148
2024-01-04	481.40	498.70	481.40	497.20	3,441,714
2024-01-03	497.20	499.70	475.40	481.70	5,627,544
2024-01-02	505.60	511.00	497.50	503.60	2,588,559
2024-01-01	510.00	510.00	510.00	510.00	0
2023-12-29	510.20	511.20	505.00	510.00	1,011,973
2023-12-28	517.00	517.00	508.40	510.40	1,257,226
2023-12-27	516.00	516.00	506.20	513.60	1,685,658
2023-12-26	518.00	518.00	518.00	518.00	0
2023-12-25	518.00	518.00	518.00	518.00	0
2023-12-22	515.00	520.20	513.60	518.00	1,023,023
2023-12-21	510.60	522.80	508.40	517.20	8,382,324
2023-12-20	508.00	513.20	506.00	508.20	18,234,754
2023-12-19	495.10	507.60	494.00	502.20	3,467,789
2023-12-18	499.00	504.40	487.10	498.30	3,148,208
2023-12-15	505.00	506.20	497.70	500.80	5,403,598
2023-12-14	498.00	507.40	497.30	502.60	6,391,463
2023-12-13	490.30	494.30	487.10	490.70	3,581,622
2023-12-12	480.20	491.90	477.70	490.50	3,012,796
2023-12-11	478.50	485.90	474.60	477.20	2,857,016
2023-12-08	481.30	488.00	476.50	480.80	3,701,402
2023-12-07	473.40	487.80	469.20	483.40	4,166,040
2023-12-06	473.40	483.00	472.50	482.90	5,582,373
2023-12-05	470.70	473.60	460.00	468.70	3,577,227
2023-12-04	469.60	481.90	467.80	474.80	4,726,938
2023-12-01	453.70	472.80	453.00	472.80	6,691,313
2023-11-30	446.10	454.70	445.50	453.30	8,514,982
2023-11-29	422.90	447.50	422.90	446.40	8,646,915
2023-11-28	418.00	427.00	402.70	421.20	7,863,590
2023-11-27	405.50	414.00	404.30	405.00	8,158,818
2023-11-24	407.70	409.40	400.50	405.00	4,072,322
2023-11-23	420.30	420.30	405.10	407.90	10,724,704
2023-11-22	418.40	423.80	413.10	422.00	4,019,501
2023-11-21	433.80	437.10	417.00	417.00	5,954,454
2023-11-20	436.20	440.00	431.50	435.40	3,330,863
2023-11-17	431.10	445.40	431.10	435.70	5,367,408
2023-11-16	436.50	440.70	426.90	426.90	4,857,152
2023-11-15	415.90	435.00	415.90	428.00	5,269,236
2023-11-14	407.00	417.60	406.70	415.30	4,837,831
2023-11-13	393.30	411.40	390.60	408.00	6,190,143
2023-11-10	399.10	401.30	391.00	394.10	4,001,073
2023-11-09	404.50	412.60	400.10	404.40	8,231,797
2023-11-08	398.90	405.90	396.50	404.80	2,237,837
2023-11-07	394.40	405.20	394.40	398.00	2,833,559
2023-11-06	402.10	411.90	396.00	396.00	4,687,678
2023-11-03	381.40	395.00	378.80	391.20	4,935,139
2023-11-02	372.00	384.00	372.00	377.90	4,251,928
2023-11-01	365.00	374.90	359.70	370.10	2,460,070
2023-10-31	375.00	380.30	364.40	366.00	7,014,564
2023-10-30	364.30	375.00	362.70	363.70	3,549,281
2023-10-27	363.60	368.20	355.50	363.70	2,679,458
2023-10-26	361.50	367.40	359.10	367.10	3,499,036
2023-10-25	366.20	368.90	356.50	365.40	4,799,320
2023-10-24	364.70	371.00	362.80	365.10	2,828,011
2023-10-23	360.00	365.20	350.40	364.40	3,430,930
2023-10-20	358.20	365.20	354.00	359.90	4,839,976
2023-10-19	365.30	372.90	362.30	364.40	5,251,072
2023-10-18	385.10	390.60	368.20	374.60	8,568,553
2023-10-17	390.00	402.10	389.10	390.60	6,666,773
2023-10-16	390.00	398.60	383.10	391.80	3,965,342
2023-10-13	402.30	413.40	386.50	391.20	9,857,553
2023-10-12	420.00	436.90	401.50	406.30	16,537,682
2023-10-11	437.50	443.00	434.00	436.80	4,000,121
2023-10-10	426.90	441.70	426.90	440.00	7,339,293
2023-10-09	431.00	434.50	416.20	423.00	6,988,008
2023-10-06	440.20	450.70	437.60	449.30	5,141,004
2023-10-05	428.60	443.60	427.50	438.30	7,129,064
2023-10-04	412.80	426.20	410.00	422.40	5,558,025
2023-10-03	427.00	433.00	420.00	421.10	3,746,523
2023-10-02	428.20	435.20	425.00	432.30	5,062,494
2023-09-29	418.30	431.40	418.30	427.30	4,420,030
2023-09-28	416.50	418.20	405.20	418.10	5,109,799
2023-09-27	419.70	427.30	417.20	418.60	2,715,104
2023-09-26	419.10	426.10	417.00	420.00	2,538,333
2023-09-25	432.00	434.10	418.40	422.30	4,846,644
2023-09-22	428.40	438.40	427.90	434.40	2,484,262
2023-09-21	424.50	436.20	423.90	434.10	4,024,017
2023-09-20	421.00	440.00	418.40	430.70	4,873,514
2023-09-19	431.00	436.20	419.70	422.60	4,775,442
2023-09-18	445.00	445.00	434.10	434.10	3,213,965
2023-09-15	446.00	450.00	442.30	445.70	5,543,287
2023-09-14	453.80	453.80	438.70	446.90	4,212,068
2023-09-13	452.70	460.80	449.80	454.10	3,280,906
2023-09-12	444.00	464.00	439.30	455.70	6,494,623
2023-09-11	435.60	444.30	428.50	441.10	3,905,987
2023-09-08	426.00	433.90	417.10	431.50	4,485,739
2023-09-07	415.00	435.30	413.00	426.90	6,338,585
2023-09-06	431.50	431.90	420.80	421.00	4,134,582
2023-09-05	429.80	436.10	423.10	435.40	6,194,425
2023-09-04	427.80	439.50	427.80	432.10	3,572,798
2023-09-01	425.60	428.40	421.50	425.00	5,038,024
2023-08-31	419.40	430.00	417.90	423.20	6,103,131
2023-08-30	425.90	425.90	414.70	418.10	3,775,256
2023-08-29	418.00	422.00	415.20	417.30	6,109,873
2023-08-28	412.40	412.40	412.40	412.40	0
2023-08-25	420.10	423.30	409.40	412.40	4,189,109
2023-08-24	435.10	439.20	423.10	424.00	2,681,029
2023-08-23	429.20	433.10	426.70	432.30	1,482,601
2023-08-22	424.90	433.40	424.90	430.20	1,866,356
2023-08-21	426.50	428.40	420.60	424.70	2,539,632
2023-08-18	430.00	430.00	419.00	426.50	3,052,241
2023-08-17	441.60	441.60	431.70	431.70	2,416,670
2023-08-16	436.70	444.10	435.00	441.30	3,023,478
2023-08-15	445.20	446.60	437.60	439.00	3,253,144
2023-08-14	444.20	446.80	439.90	445.80	3,497,689
2023-08-11	446.60	451.20	445.30	447.80	1,761,205
2023-08-10	450.00	457.50	448.10	450.00	4,561,487
2023-08-09	458.00	462.00	439.10	445.50	6,905,760
2023-08-08	451.90	456.60	448.70	454.00	2,747,745
2023-08-07	452.40	458.00	451.70	452.70	2,497,849
2023-08-04	446.50	454.70	444.70	451.30	3,039,153
2023-08-03	442.50	444.10	432.40	442.10	6,024,223
2023-08-02	442.70	447.00	433.40	446.50	5,167,178
2023-08-01	451.10	461.00	450.40	451.70	3,539,815
2023-07-31	447.50	456.30	447.50	452.30	3,231,129
2023-07-28	449.10	457.10	447.00	450.20	3,675,487
2023-07-27	450.00	455.30	444.20	450.20	4,319,804
2023-07-26	438.80	454.30	437.80	446.90	4,722,888
2023-07-25	455.30	462.80	443.10	446.00	5,379,309
2023-07-24	465.00	468.10	451.60	455.40	12,592,811
2023-07-21	485.00	486.90	474.50	476.50	4,785,631
2023-07-20	498.00	504.00	474.70	475.60	13,488,739
2023-07-19	499.00	503.40	494.40	494.90	7,890,699
2023-07-18	478.50	486.90	475.00	485.90	3,542,979
2023-07-17	478.80	482.10	473.90	478.60	3,296,473
2023-07-14	490.00	495.10	477.80	477.80	6,972,398
2023-07-13	488.40	503.60	486.60	495.90	4,612,708
2023-07-12	493.10	496.90	480.20	491.80	2,316,020
2023-07-11	494.70	498.40	489.70	495.00	2,688,839
2023-07-10	485.90	492.40	483.80	491.10	2,308,471
2023-07-07	480.00	488.10	475.20	488.10	2,466,599
2023-07-06	494.30	494.30	476.20	479.30	4,395,816
2023-07-05	489.80	499.50	485.60	499.50	2,548,990
2023-07-04	496.60	498.20	491.00	495.00	1,419,347
2023-07-03	484.90	498.50	482.20	495.40	2,536,491
2023-06-30	486.00	488.20	482.10	482.60	2,169,068
2023-06-29	486.60	488.30	475.80	486.00	2,790,458
2023-06-28	482.60	491.70	481.00	486.60	2,664,782
2023-06-27	479.50	485.00	473.20	482.30	1,986,390
2023-06-26	475.80	479.30	468.00	473.70	3,508,780
2023-06-23	490.00	491.30	466.00	472.00	5,831,070
2023-06-22	496.50	501.80	489.70	495.20	4,357,489
2023-06-21	498.30	508.00	493.50	501.60	3,534,069
2023-06-20	507.60	512.80	502.20	503.60	2,449,005
2023-06-19	506.00	514.20	505.20	508.20	3,609,468
2023-06-16	491.10	512.60	491.00	507.20	8,071,671
2023-06-15	494.50	494.50	484.90	492.40	2,899,066
2023-06-14	498.50	502.00	490.30	493.20	6,185,136
2023-06-13	498.40	503.80	495.00	497.70	2,889,844
2023-06-12	494.30	497.80	490.00	495.00	1,730,569
2023-06-09	491.80	492.00	484.60	491.50	3,060,083
2023-06-08	485.90	494.10	485.30	491.20	2,578,507
2023-06-07	482.40	488.20	478.90	488.20	2,920,790
2023-06-06	482.00	488.80	477.70	483.90	3,925,396
2023-06-05	486.10	488.20	482.30	482.90	2,652,153
2023-06-02	477.00	485.20	474.60	483.90	3,273,441
2023-06-01	472.00	478.70	467.70	472.30	2,487,148
2023-05-31	474.00	483.50	467.10	471.30	6,174,054
2023-05-30	486.30	486.30	475.50	477.50	3,743,101
2023-05-29	485.40	485.40	485.40	485.40	0
2023-05-26	489.20	489.20	480.20	485.40	4,425,909
2023-05-25	490.10	491.90	479.90	484.50	6,609,059
2023-05-24	494.40	495.20	483.80	488.40	4,189,229
2023-05-23	500.20	505.40	496.80	499.90	2,329,688
2023-05-22	506.00	512.20	500.20	501.60	5,902,778
2023-05-19	532.00	532.00	499.50	502.00	5,564,492
2023-05-18	528.80	532.00	516.00	528.00	9,488,785
2023-05-17	505.20	522.20	502.20	520.40	8,921,459
2023-05-16	491.90	509.20	486.00	505.80	3,874,763
2023-05-15	490.10	497.30	489.00	494.30	2,425,660
2023-05-12	494.00	495.00	487.70	488.80	2,098,243
2023-05-11	490.00	494.80	486.40	492.80	2,398,681
2023-05-10	493.50	494.90	487.90	489.30	2,402,932
2023-05-09	488.00	493.40	483.80	489.20	4,551,662
2023-05-08	486.30	486.30	486.30	486.30	0
2023-05-05	484.40	492.10	478.00	486.30	2,515,766
2023-05-04	486.50	486.50	474.80	478.40	4,385,588
2023-05-03	495.00	497.00	483.40	489.60	2,906,667
2023-05-02	500.80	506.60	490.30	491.40	3,290,924
2023-05-01	497.60	497.60	497.60	497.60	0
2023-04-28	488.00	497.60	483.90	497.60	3,397,335
2023-04-27	482.50	500.00	482.50	489.50	2,709,778
2023-04-26	490.50	493.30	481.00	488.50	6,174,066
2023-04-25	505.00	508.20	492.30	496.40	4,346,519
2023-04-24	512.00	514.40	504.20	506.40	1,993,192
2023-04-21	510.60	512.60	501.20	511.80	4,133,595
2023-04-20	518.60	522.60	508.20	516.60	5,769,661
2023-04-19	525.00	530.00	511.00	512.40	7,132,029
2023-04-18	518.60	532.60	515.00	519.20	7,522,047
2023-04-17	495.00	512.80	494.50	511.00	6,764,999
2023-04-14	490.40	493.90	486.30	488.10	3,484,949
2023-04-13	492.60	497.30	486.20	489.60	3,460,630
2023-04-12	503.80	507.00	485.70	490.70	4,345,416
2023-04-11	501.80	510.40	499.10	501.40	2,964,280
2023-04-10	497.70	497.70	497.70	497.70	0
2023-04-07	497.70	497.70	497.70	497.70	0
2023-04-06	491.00	506.00	491.00	497.70	5,062,715
2023-04-05	512.60	515.40	488.50	494.20	5,046,740
2023-04-04	515.80	521.80	510.20	512.60	8,738,537
2023-04-03	512.80	519.80	506.00	512.20	5,295,847
2023-03-31	513.40	524.40	513.40	518.40	9,072,021
2023-03-30	498.40	509.20	498.40	501.00	5,119,261
2023-03-29	476.30	492.20	475.00	492.20	4,510,714
2023-03-28	480.00	482.00	471.40	476.10	3,291,868
2023-03-27	475.10	478.10	467.00	474.90	2,340,719
2023-03-24	474.00	474.00	457.50	467.30	4,460,477
2023-03-23	482.30	486.50	474.00	477.00	2,241,559
2023-03-22	480.00	491.10	477.50	484.90	3,854,718
2023-03-21	475.30	485.70	473.70	481.40	2,925,060
2023-03-20	457.70	477.10	440.00	470.00	4,035,528
2023-03-17	492.00	494.70	455.80	460.70	11,229,935
2023-03-16	490.30	491.70	474.00	487.30	5,195,511
2023-03-15	500.80	504.60	465.00	470.20	12,463,172
2023-03-14	481.50	508.20	477.20	505.20	3,667,226
2023-03-13	502.00	503.60	476.30	483.40	8,870,382
2023-03-10	499.70	507.40	489.20	503.60	4,376,309
2023-03-09	513.00	514.80	500.80	512.20	6,749,294
2023-03-08	516.00	519.20	507.20	515.00	7,013,753
2023-03-07	512.00	527.00	512.00	520.80	5,274,435
2023-03-06	504.80	521.20	502.40	516.20	5,044,030
2023-03-03	491.60	508.00	491.60	505.00	8,869,552
2023-03-02	490.00	491.60	482.00	484.70	3,515,709
2023-03-01	485.00	492.80	484.20	492.80	2,843,885
2023-02-28	492.70	492.70	480.60	486.40	3,172,175
2023-02-27	481.60	494.50	480.50	491.90	5,368,427
2023-02-24	490.60	495.00	472.60	476.90	2,745,782
2023-02-23	478.00	489.90	477.50	489.00	2,700,289
2023-02-22	479.80	479.80	470.30	474.10	3,232,425
2023-02-21	489.00	493.30	481.00	482.00	3,496,606
2023-02-20	500.00	507.00	486.30	491.60	3,667,400
2023-02-17	500.00	514.40	494.70	506.20	4,672,367
2023-02-16	507.20	507.20	494.10	500.40	3,298,211
2023-02-15	487.50	501.00	484.50	501.00	4,943,633
2023-02-14	488.30	498.00	479.10	488.60	4,555,186
2023-02-13	466.30	472.50	463.70	470.20	2,858,302
2023-02-10	481.30	481.30	457.50	463.90	5,349,653
2023-02-09	483.30	485.00	476.50	484.30	3,017,449
2023-02-08	484.80	491.50	479.10	480.70	3,840,586
2023-02-07	495.00	495.00	479.50	484.10	6,642,241
2023-02-06	490.00	495.00	480.70	495.00	3,445,507
2023-02-03	490.60	496.20	488.30	496.20	2,764,048
2023-02-02	490.00	500.60	488.80	497.60	5,739,518
2023-02-01	489.90	495.00	475.40	483.00	4,050,607
2023-01-31	496.00	496.20	486.90	491.90	7,227,401
2023-01-30	505.00	506.00	491.00	498.70	4,314,325
2023-01-27	515.60	521.40	501.40	507.20	8,400,117
2023-01-26	520.00	521.60	488.40	515.00	8,786,354
2023-01-25	490.00	522.20	479.60	513.40	19,556,029
2023-01-24	453.70	470.70	453.70	468.00	8,477,583
2023-01-23	455.00	457.10	447.20	450.00	4,743,186
2023-01-20	440.00	452.70	437.30	450.00	2,869,857
2023-01-19	434.60	442.00	430.00	436.10	5,342,262
2023-01-18	440.00	454.30	440.00	440.30	6,459,092
2023-01-17	441.10	442.50	427.20	435.90	6,569,047
2023-01-16	433.20	445.70	426.50	441.90	5,054,977
2023-01-13	418.20	440.30	417.00	431.30	7,991,148
2023-01-12	395.30	419.50	395.00	418.20	8,091,602
2023-01-11	390.00	400.10	389.10	392.60	6,152,126
2023-01-10	390.00	396.20	385.00	392.60	4,134,163
2023-01-09	375.50	396.50	373.50	388.90	5,789,137
2023-01-06	365.40	377.30	360.90	372.20	6,176,799
2023-01-05	357.90	381.80	355.00	375.60	6,031,643
2023-01-04	331.20	358.60	329.20	354.70	5,054,526
2023-01-03	328.50	340.30	326.30	330.00	3,983,696
2023-01-02	324.60	324.60	324.60	324.60	0
2022-12-30	329.10	329.10	322.60	324.60	1,125,735
2022-12-29	330.00	332.30	321.00	332.30	3,445,851
2022-12-28	339.60	342.90	329.80	332.80	3,274,489
2022-12-27	340.70	340.70	340.70	340.70	0
2022-12-26	340.70	340.70	340.70	340.70	0
2022-12-23	337.00	344.10	336.30	340.70	925,856
2022-12-22	346.50	349.90	335.30	337.70	2,237,652
2022-12-21	339.00	347.70	339.00	345.50	2,259,785
2022-12-20	343.00	343.70	338.20	338.90	2,677,883
2022-12-19	350.00	355.90	346.10	347.00	3,204,033
2022-12-16	365.10	365.10	351.30	351.30	7,082,954
2022-12-15	358.70	369.70	358.00	367.00	2,888,340
2022-12-14	366.90	368.10	358.00	363.10	3,185,898
2022-12-13	367.00	378.90	363.00	369.80	4,775,598
2022-12-12	386.80	386.80	374.30	379.80	2,354,701
2022-12-09	378.30	385.40	375.00	383.60	3,619,366
2022-12-08	365.80	379.80	365.00	375.90	4,599,553
2022-12-07	384.70	392.00	376.80	379.30	4,619,309
2022-12-06	387.40	395.10	380.60	390.80	2,794,560
2022-12-05	395.70	399.40	390.00	392.60	4,922,280
2022-12-02	389.10	398.80	387.70	391.50	5,363,439
2022-12-01	397.50	404.00	386.50	387.60	4,732,930
2022-11-30	384.00	394.20	383.00	391.10	11,332,049
2022-11-29	382.40	390.00	373.00	382.90	9,802,779
2022-11-28	400.80	410.50	393.00	393.00	4,977,137
2022-11-25	396.00	405.90	392.10	404.90	3,298,079
2022-11-24	387.90	400.20	386.30	394.10	2,744,974
2022-11-23	374.90	387.80	374.90	386.60	2,663,142
2022-11-22	386.90	386.90	370.80	375.90	4,654,870
2022-11-21	385.30	389.90	371.40	388.10	3,424,316
2022-11-18	393.80	393.80	381.10	387.90	3,381,659
2022-11-17	397.40	400.60	378.90	388.90	5,049,551
2022-11-16	412.80	414.00	386.80	390.80	6,426,182
2022-11-15	421.50	428.00	407.40	416.70	4,235,710
2022-11-14	413.70	424.70	403.40	421.00	7,700,590
2022-11-11	403.70	414.60	403.70	412.50	6,318,955
2022-11-10	379.30	399.90	377.50	399.90	7,444,102
2022-11-09	380.70	383.60	371.40	380.90	7,174,872
2022-11-08	368.40	386.40	363.00	381.70	3,973,280
2022-11-07	354.30	373.60	350.90	366.20	6,238,196
2022-11-04	348.30	356.90	344.40	356.00	2,715,152
2022-11-03	338.00	348.20	333.60	347.40	1,830,911
2022-11-02	352.40	352.40	333.30	342.90	3,459,162
2022-11-01	354.80	360.10	349.20	354.00	3,693,834
2022-10-31	337.40	356.50	336.80	348.40	5,893,064
2022-10-28	338.00	344.90	323.80	328.50	4,854,304
2022-10-27	332.90	347.20	331.00	342.80	11,643,022
2022-10-26	315.00	338.10	313.70	335.80	7,083,597
2022-10-25	317.50	318.10	308.20	316.60	8,623,649
2022-10-24	327.90	331.30	308.80	312.80	4,337,680
2022-10-21	322.60	324.70	315.70	320.90	3,239,064
2022-10-20	326.80	327.60	317.10	327.60	5,119,189
2022-10-19	327.30	336.80	323.50	328.50	6,423,290
2022-10-18	331.60	332.90	322.50	325.70	7,895,085
2022-10-17	306.30	324.50	306.30	324.50	6,044,469
2022-10-14	293.40	316.70	293.40	306.30	7,543,732
2022-10-13	291.80	304.40	278.60	292.70	7,002,349
2022-10-12	293.10	295.70	279.60	285.10	5,664,219
2022-10-11	295.60	308.20	292.60	295.50	4,284,245
2022-10-10	289.00	302.50	283.60	296.00	4,670,222
2022-10-07	293.80	298.90	290.90	294.40	3,304,026
2022-10-06	293.70	298.40	289.30	295.40	4,245,482
2022-10-05	303.40	304.70	285.00	289.00	5,021,338
2022-10-04	292.80	305.50	290.40	301.30	3,654,724
2022-10-03	284.90	290.60	277.00	287.80	5,683,066
2022-09-30	294.50	306.00	291.40	296.40	6,184,093
2022-09-29	294.30	296.80	288.10	292.70	9,219,884
2022-09-28	297.30	297.30	279.00	297.00	11,110,962
2022-09-27	304.40	310.20	300.80	300.80	6,625,781
2022-09-26	302.70	309.10	294.40	301.60	8,931,280
2022-09-23	323.00	328.20	304.60	306.60	7,665,594
2022-09-22	331.70	333.80	322.40	322.40	4,710,492
2022-09-21	346.00	347.50	336.40	340.90	4,973,254
2022-09-20	350.00	360.50	344.40	352.60	5,077,120
2022-09-19	346.00	346.00	346.00	346.00	0
2022-09-16	353.20	354.40	343.90	346.00	11,294,274
2022-09-15	347.50	361.70	347.20	359.00	4,608,520
2022-09-14	340.10	348.10	336.00	347.00	8,968,311
2022-09-13	368.90	375.70	353.70	353.70	9,508,323
2022-09-12	362.60	367.40	359.10	365.00	4,306,327
2022-09-09	356.00	362.10	352.10	358.90	3,575,183
2022-09-08	372.00	373.30	350.90	355.30	4,391,421
2022-09-07	364.00	375.60	355.90	366.20	7,051,360
2022-09-06	353.00	375.00	352.60	367.40	5,281,788
2022-09-05	366.50	367.40	344.00	352.70	5,684,422
2022-09-02	348.20	360.50	348.20	359.60	3,931,914
2022-09-01	355.90	355.90	344.50	347.70	8,556,023
2022-08-31	358.00	363.40	355.10	359.80	5,213,191
2022-08-30	354.60	362.30	353.40	355.80	7,316,871
2022-08-29	354.00	354.00	354.00	354.00	0
2022-08-26	369.00	369.00	352.70	354.00	3,260,795
2022-08-25	368.70	369.60	362.00	363.70	2,375,899
2022-08-24	362.40	364.60	355.30	363.30	4,222,567
2022-08-23	363.80	371.20	361.80	364.50	3,385,562
2022-08-22	381.00	384.80	361.00	364.50	6,076,516
2022-08-19	405.00	405.50	382.10	383.00	7,119,940
2022-08-18	404.80	414.80	401.80	408.70	1,977,168
2022-08-17	426.20	427.60	402.10	404.70	6,061,041
2022-08-16	424.10	429.90	420.80	423.90	3,248,998
2022-08-15	413.90	422.60	405.00	422.60	2,953,177
2022-08-12	404.80	410.40	400.70	407.60	2,386,051
2022-08-11	410.80	415.00	401.00	404.50	4,846,157
2022-08-10	396.00	408.00	392.50	406.90	4,087,956
2022-08-09	406.90	411.20	391.80	396.10	3,219,579
2022-08-08	402.20	410.20	395.90	405.20	3,231,738
2022-08-05	408.80	408.80	395.50	399.90	3,037,825
2022-08-04	404.90	414.20	403.30	405.90	3,479,730
2022-08-03	396.30	404.40	394.30	402.40	4,406,896
2022-08-02	394.80	400.10	383.50	396.20	3,537,200
2022-08-01	403.00	405.00	388.60	394.90	4,875,111
2022-07-29	395.00	403.00	389.00	399.40	5,623,173
2022-07-28	395.10	400.90	389.30	389.90	4,841,161
2022-07-27	376.00	398.50	374.50	390.70	7,531,201
2022-07-26	378.60	390.40	368.70	373.30	7,552,998
2022-07-25	376.30	386.30	369.30	373.80	6,216,163
2022-07-22	383.70	391.70	379.10	379.10	7,673,272
2022-07-21	387.00	392.60	377.40	382.90	6,188,901
2022-07-20	377.50	395.30	375.00	390.40	5,083,676
2022-07-19	376.90	394.20	371.00	393.60	9,148,929
2022-07-18	378.30	387.40	375.60	382.70	5,656,125
2022-07-15	353.80	378.00	350.10	374.10	8,301,868
2022-07-14	355.30	369.00	351.70	364.40	7,594,546
2022-07-13	368.20	372.90	350.10	356.00	4,702,361
2022-07-12	359.00	369.40	348.90	369.40	6,164,326
2022-07-11	367.40	374.20	358.90	358.90	5,621,958
2022-07-08	374.40	382.20	368.90	376.40	4,201,315
2022-07-07	358.60	376.00	353.60	372.50	5,730,485
2022-07-06	355.00	362.70	351.90	357.20	21,405,168
2022-07-05	361.90	365.10	338.30	345.50	10,751,094
2022-07-04	383.10	384.90	355.70	360.30	10,869,865
2022-07-01	364.00	389.40	362.40	376.90	15,058,771
2022-06-30	380.00	380.10	352.60	366.60	10,130,813
2022-06-29	401.70	405.50	385.70	386.60	6,718,861
2022-06-28	408.00	416.60	406.70	411.70	11,025,464
2022-06-27	395.00	415.90	395.00	403.60	5,991,544
2022-06-24	394.50	400.20	383.30	394.90	7,630,214
2022-06-23	409.80	418.00	398.40	398.40	6,095,087
2022-06-22	406.00	424.40	401.80	412.30	9,024,625
2022-06-21	442.00	448.40	411.60	415.70	14,142,651
2022-06-20	427.00	446.20	418.50	443.70	21,759,579
2022-06-17	413.20	441.00	409.70	437.00	10,586,162
2022-06-16	423.20	424.30	409.00	410.10	5,529,876
2022-06-15	414.90	431.10	411.40	425.00	6,081,397
2022-06-14	428.20	437.00	408.20	410.10	6,470,643
2022-06-13	445.00	445.00	420.30	423.20	6,876,603
2022-06-10	462.10	463.30	448.90	452.20	5,726,538
2022-06-09	476.90	480.50	465.60	467.30	4,322,620
2022-06-08	492.70	496.90	462.30	478.50	7,979,874
2022-06-07	490.00	495.70	480.10	488.00	5,767,368
2022-06-06	513.00	514.60	492.00	496.90	5,543,066
2022-06-03	507.40	507.40	507.40	507.40	0
2022-06-02	507.40	507.40	507.40	507.40	0
2022-06-01	522.40	524.00	505.40	507.40	6,120,695
2022-05-31	532.60	532.60	511.40	517.60	4,507,290
2022-05-30	539.60	545.40	532.80	535.20	6,031,818
2022-05-27	522.20	532.80	521.60	532.00	2,871,755
2022-05-26	511.00	526.20	511.00	524.60	3,852,618
2022-05-25	507.80	517.00	493.40	508.40	6,520,416
2022-05-24	521.60	525.20	496.50	496.50	4,764,279
2022-05-23	526.20	529.20	519.20	526.60	4,456,931
2022-05-20	508.60	529.80	504.00	517.40	6,230,731
2022-05-19	480.00	519.60	477.00	501.60	11,990,959
2022-05-18	506.40	517.40	498.10	501.00	10,739,030
2022-05-17	503.60	515.80	498.40	503.20	8,548,903
2022-05-16	498.70	499.60	479.50	499.60	6,300,723
2022-05-13	497.50	500.40	489.30	498.70	3,809,014
2022-05-12	487.80	500.80	468.10	490.20	7,126,236
2022-05-11	495.30	512.20	494.20	505.40	13,100,678
2022-05-10	498.50	503.60	485.60	490.30	6,950,737
2022-05-09	501.20	512.80	488.40	492.00	7,183,317
2022-05-06	515.80	518.80	491.00	510.40	5,672,248
2022-05-05	551.60	558.00	517.80	517.80	5,840,272
2022-05-04	557.00	562.20	527.80	534.60	9,184,504
2022-05-03	557.20	573.20	551.20	551.20	8,096,493
2022-05-02	561.00	561.00	561.00	561.00	0
2022-04-29	566.60	570.20	549.20	561.00	2,267,563
2022-04-28	565.20	571.80	553.80	558.40	2,193,429
2022-04-27	560.00	563.80	533.40	556.00	2,786,168
2022-04-26	573.40	585.00	553.20	553.20	4,338,849
2022-04-25	548.00	579.20	543.40	568.40	3,150,824
2022-04-22	580.00	591.20	568.40	568.40	4,466,408
2022-04-21	569.80	604.20	568.80	591.80	7,452,436
2022-04-20	566.00	566.60	550.60	564.20	3,544,055
2022-04-19	572.00	575.00	556.00	562.20	2,568,320
2022-04-18	574.20	574.20	574.20	574.20	0
2022-04-15	574.20	574.20	574.20	574.20	0
2022-04-14	562.00	578.60	555.20	574.20	4,698,930
2022-04-13	543.40	556.80	534.00	556.20	5,812,441
2022-04-12	532.00	555.80	522.80	552.40	7,129,903
2022-04-11	519.20	555.60	514.00	542.60	5,580,043
2022-04-08	530.00	539.40	521.20	523.20	5,150,801
2022-04-07	529.40	546.40	519.20	519.20	4,656,668
2022-04-06	539.40	543.60	513.40	524.00	6,617,948
2022-04-05	551.80	557.20	531.00	539.20	3,696,661
2022-04-04	559.00	561.00	541.00	553.80	2,782,243
2022-04-01	559.20	572.00	555.00	555.00	4,117,599
2022-03-31	557.00	573.80	552.60	556.60	5,032,392
2022-03-30	569.40	572.40	547.00	550.40	4,336,572
2022-03-29	550.00	579.40	545.00	569.80	6,614,819
2022-03-28	523.00	548.80	520.60	535.80	16,230,755
2022-03-25	511.00	522.20	508.80	516.40	2,760,599
2022-03-24	515.60	520.40	500.40	509.20	7,651,152
2022-03-23	528.00	532.80	515.20	515.20	3,128,248
2022-03-22	520.80	538.20	518.60	528.00	3,461,683
2022-03-21	542.00	542.00	513.60	520.40	4,692,068
2022-03-18	531.80	542.80	512.80	538.60	9,955,493
2022-03-17	559.80	567.20	522.80	530.20	6,656,399
2022-03-16	544.80	560.60	534.20	550.20	11,050,681
2022-03-15	502.60	541.00	494.80	522.80	7,772,617
2022-03-14	499.50	513.00	498.00	506.20	7,019,376
2022-03-11	490.30	513.40	482.60	484.30	9,338,325
2022-03-10	510.40	517.80	472.60	482.40	9,355,909
2022-03-09	465.00	519.00	463.20	503.20	14,264,694
2022-03-08	435.00	473.20	429.40	447.00	10,584,868
2022-03-07	454.00	465.50	417.40	439.50	12,899,005
2022-03-04	500.00	500.00	467.30	475.30	11,714,508
2022-03-03	548.00	548.80	505.60	510.80	10,878,139
2022-03-02	540.40	554.80	521.20	551.60	8,186,300
2022-03-01	607.40	618.40	546.20	546.20	9,569,951
2022-02-28	604.00	605.40	584.40	602.60	7,618,050
2022-02-25	613.20	639.00	602.00	626.20	8,122,361
2022-02-24	601.40	631.00	586.20	597.20	14,249,311
2022-02-23	669.20	680.00	643.60	646.40	4,497,069
2022-02-22	637.20	677.40	622.60	669.00	6,942,722
2022-02-21	682.00	692.20	656.20	658.20	5,489,685
2022-02-18	691.60	700.00	670.60	674.40	4,488,250
2022-02-17	712.20	716.60	682.60	690.00	12,726,820
2022-02-16	715.00	729.20	707.60	714.80	4,338,902
2022-02-15	686.00	719.60	680.60	715.20	7,765,269
2022-02-14	682.00	701.40	659.80	694.20	9,367,190
2022-02-11	715.00	720.00	698.80	706.00	5,366,078
2022-02-10	703.80	727.60	702.00	727.40	8,004,061
2022-02-09	685.00	718.40	684.60	699.80	9,752,132
2022-02-08	655.00	680.00	651.20	649.60	5,788,264
2022-02-07	631.20	649.60	624.00	649.60	5,657,902
2022-02-04	632.60	634.00	614.80	627.00	3,585,013
2022-02-03	626.80	637.80	617.00	627.40	5,574,906
2022-02-02	646.00	654.20	627.20	627.40	5,348,803
2022-02-01	628.80	639.40	623.80	637.80	4,662,533
2022-01-31	625.80	625.80	602.20	618.60	4,265,635
2022-01-28	633.00	633.00	611.60	618.60	5,188,526
2022-01-27	630.60	646.00	617.80	635.80	6,467,323
2022-01-26	617.80	638.20	607.40	635.40	10,795,632
2022-01-25	602.20	611.20	591.00	603.80	6,315,905
2022-01-24	637.60	637.60	589.40	594.80	10,472,841
2022-01-21	637.40	641.40	620.60	628.20	4,040,003
2022-01-20	620.20	649.60	618.60	645.80	9,943,738
2022-01-19	628.40	644.40	618.20	625.20	5,303,720
2022-01-18	636.80	639.60	624.40	634.00	4,961,274
2022-01-17	641.00	646.20	636.60	639.80	4,401,148
2022-01-14	633.00	639.20	626.00	635.60	4,307,779
2022-01-13	621.20	638.00	617.20	635.00	3,690,892
2022-01-12	621.40	637.20	618.00	621.00	5,362,659
2022-01-11	639.00	641.20	627.60	629.60	9,155,460
2022-01-10	629.60	647.40	627.40	633.80	6,102,905
2022-01-07	629.00	631.60	614.20	621.80	4,216,211
2022-01-06	603.80	635.00	593.60	624.20	5,629,447
2022-01-05	607.00	627.40	602.40	616.60	6,750,741
2022-01-04	595.00	624.00	589.80	607.40	11,665,344
2022-01-03	556.00	556.00	556.00	556.00	0
2021-12-31	551.60	559.20	550.60	556.00	1,266,620
2021-12-30	547.20	557.00	541.60	557.00	2,143,281
2021-12-29	574.00	577.60	550.20	550.20	2,952,669
2021-12-28	563.00	563.00	563.00	563.00	0
2021-12-27	563.00	563.00	563.00	563.00	0
2021-12-24	557.60	565.00	554.20	563.00	1,249,563
2021-12-23	548.00	563.80	544.60	552.20	5,287,338
2021-12-22	534.40	552.00	529.40	536.80	7,473,180
2021-12-21	514.60	536.80	507.40	533.20	7,627,931
2021-12-20	490.00	514.20	483.60	506.40	4,626,490
2021-12-17	501.20	512.40	495.40	508.40	11,309,220
2021-12-16	497.90	508.60	483.90	495.50	5,780,362
2021-12-15	506.20	509.00	482.90	485.90	6,408,961
2021-12-14	505.80	516.80	499.50	507.60	4,911,865
2021-12-13	526.40	530.80	498.60	503.80	5,997,220
2021-12-10	530.40	540.40	522.80	525.60	4,314,103
2021-12-09	546.80	550.00	528.20	536.20	4,847,141
2021-12-08	548.60	559.00	520.40	550.20	6,477,988
2021-12-07	561.40	571.00	550.00	554.20	4,416,962
2021-12-06	535.60	557.80	523.80	556.00	7,135,322
2021-12-03	541.20	555.80	525.20	528.20	5,369,614
2021-12-02	529.20	542.20	510.00	531.20	8,677,551
2021-12-01	513.20	535.60	503.80	518.00	8,627,132
2021-11-30	500.00	519.60	481.90	496.50	6,623,828
2021-11-29	503.60	528.20	490.40	502.60	9,591,362
2021-11-26	479.70	525.20	457.50	499.80	20,018,805
2021-11-25	558.80	570.80	551.40	564.40	2,993,814
2021-11-24	558.20	561.20	535.00	557.00	4,834,847
2021-11-23	545.00	570.40	542.80	555.40	9,995,736
2021-11-22	554.40	569.60	545.40	548.40	4,552,153
2021-11-19	573.40	574.40	535.60	555.20	9,058,228
2021-11-18	571.80	581.60	568.80	570.60	5,897,379
2021-11-17	578.60	591.00	571.40	573.60	4,383,527
2021-11-16	590.00	607.40	580.20	580.20	6,906,188
2021-11-15	585.00	615.80	577.00	588.80	5,353,677
2021-11-12	612.40	618.40	598.00	598.00	12,382,419
2021-11-11	621.20	622.20	605.60	614.20	4,059,318
2021-11-10	628.20	638.60	615.00	622.00	3,656,712
2021-11-09	647.00	650.00	625.60	630.40	10,004,322
2021-11-08	659.60	663.20	640.20	650.40	3,412,774
2021-11-05	624.20	662.80	605.60	657.20	10,405,268
2021-11-04	614.80	637.20	610.60	619.80	4,752,752
2021-11-03	613.00	627.20	607.00	613.80	3,294,042
2021-11-02	629.60	630.00	609.20	609.40	4,598,474
2021-11-01	618.00	630.80	608.00	625.60	3,871,199
2021-10-29	596.00	628.60	596.00	623.00	8,775,777
2021-10-28	606.40	622.20	597.60	618.00	2,723,453
2021-10-27	608.60	625.40	605.00	608.40	12,065,398
2021-10-26	597.40	625.40	593.00	609.40	4,888,930
2021-10-25	609.00	611.60	592.00	593.80	4,273,934
2021-10-22	600.00	606.60	584.20	596.60	10,496,788
2021-10-21	588.60	606.20	576.00	599.80	4,433,088
2021-10-20	614.40	614.80	581.80	591.20	8,677,652
2021-10-19	640.00	640.40	609.00	613.20	9,813,852
2021-10-18	640.20	640.20	616.20	627.00	3,317,977
2021-10-15	635.20	652.40	633.20	644.20	4,543,559
2021-10-14	622.40	635.20	604.20	630.60	7,482,296
2021-10-13	621.80	625.20	594.40	608.20	8,122,670
2021-10-12	655.00	659.20	621.00	625.40	11,547,497
2021-10-11	638.40	652.80	633.40	648.00	3,613,129
2021-10-08	642.60	652.00	630.40	636.60	4,557,102
2021-10-07	672.40	684.20	636.20	639.20	5,591,655
2021-10-06	683.40	686.60	651.40	661.40	6,246,366
2021-10-05	700.80	706.20	681.00	693.40	5,026,221
2021-10-04	712.40	716.00	691.60	699.00	7,073,787
2021-10-01	645.80	704.60	634.40	703.80	10,015,009
2021-09-30	683.20	683.20	648.00	662.80	5,340,630
2021-09-29	674.80	691.20	670.80	680.00	9,098,874
2021-09-28	705.00	708.00	679.80	684.60	10,337,245
2021-09-27	688.00	721.00	685.40	709.40	6,847,920
2021-09-24	652.00	685.40	644.80	680.60	7,876,316
2021-09-23	655.40	669.80	640.80	653.80	8,734,360
2021-09-22	653.80	672.20	647.00	661.20	10,427,458
2021-09-21	645.60	663.40	634.40	655.40	13,602,323
2021-09-20	620.00	664.00	609.20	654.20	11,717,112
2021-09-17	595.00	638.40	592.00	630.40	28,272,249
2021-09-16	566.20	609.20	565.00	606.60	15,857,290
2021-09-15	569.80	569.80	550.20	566.00	12,144,928
2021-09-14	597.60	599.60	570.00	575.20	7,691,855
2021-09-13	570.20	595.00	553.00	590.00	13,913,976
2021-09-10	705.20	717.60	680.80	680.80	11,276,119
2021-09-09	750.00	756.20	680.00	708.20	20,351,310
2021-09-08	781.00	812.20	772.00	789.00	3,780,335
2021-09-07	795.80	796.40	772.60	778.00	3,431,438
2021-09-06	788.40	801.00	781.80	794.20	2,513,720
2021-09-03	804.60	811.00	782.00	787.40	2,203,389
2021-09-02	792.60	805.00	788.00	803.00	2,209,503
2021-09-01	806.20	815.00	796.80	796.80	3,622,608
2021-08-31	801.00	801.60	776.80	796.00	4,192,283
2021-08-30	809.00	809.00	809.00	809.00	0
2021-08-27	808.80	814.40	793.20	809.00	2,634,122
2021-08-26	831.60	833.20	811.80	811.80	3,476,223
2021-08-25	844.40	862.00	830.80	833.00	3,401,678
2021-08-24	808.40	846.80	805.40	843.40	3,879,164
2021-08-23	810.00	821.80	797.20	800.80	2,125,921
2021-08-20	798.80	803.40	778.40	799.00	2,685,672
2021-08-19	799.00	815.60	789.00	800.80	1,858,963
2021-08-18	790.00	820.80	785.00	814.60	2,534,059
2021-08-17	802.00	802.60	785.00	789.20	2,294,095
2021-08-16	808.80	808.80	786.00	805.40	2,844,736
2021-08-13	822.20	827.60	812.00	817.40	1,564,482
2021-08-12	826.20	843.60	818.60	822.80	1,140,807
2021-08-11	825.20	840.20	820.40	828.60	1,613,346
2021-08-10	826.80	832.20	813.80	823.40	1,382,814
2021-08-09	848.40	848.40	818.00	828.20	2,656,247
2021-08-06	854.60	865.80	831.60	850.40	2,550,211
2021-08-05	835.00	853.80	823.80	853.80	2,305,416
2021-08-04	830.00	842.80	815.60	827.20	2,951,233
2021-08-03	846.80	856.60	821.20	826.20	2,563,643
2021-08-02	853.80	867.60	839.40	846.40	3,057,271
2021-07-30	870.00	872.80	834.40	846.20	3,523,848
2021-07-29	887.60	901.00	868.00	881.60	2,777,950
2021-07-28	855.00	894.40	846.40	888.80	4,801,232
2021-07-27	850.20	873.80	836.80	849.40	3,313,381
2021-07-26	810.20	852.80	795.40	845.80	2,230,729

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

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

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