Firstgroup Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-23	186.20	186.20	180.40	183.80	975,297
2026-06-22	188.60	191.00	185.70	186.20	2,518,221
2026-06-19	189.50	193.00	186.20	189.30	3,758,784
2026-06-18	179.90	191.70	176.80	188.50	3,977,618
2026-06-17	172.20	175.00	171.10	174.50	1,596,711
2026-06-16	171.20	173.90	169.90	171.80	1,525,651
2026-06-15	173.50	175.70	171.10	171.80	1,051,065
2026-06-12	165.00	174.70	165.00	172.70	557,466
2026-06-11	168.00	172.70	168.00	171.30	981,256
2026-06-10	164.30	171.70	164.30	171.70	930,159
2026-06-09	166.60	168.70	163.70	163.70	832,633
2026-06-08	167.40	169.50	165.10	165.90	311,694
2026-06-05	166.60	173.80	166.60	169.80	510,730
2026-06-04	172.30	174.40	171.80	172.50	401,939
2026-06-03	169.70	172.70	169.30	172.50	750,239
2026-06-02	169.90	172.20	169.90	170.80	2,291,152
2026-06-01	168.00	171.70	168.00	169.50	661,635
2026-05-29	171.80	172.70	170.40	171.20	1,839,202
2026-05-28	170.00	172.20	169.20	170.90	1,004,232
2026-05-27	167.00	170.70	167.00	170.20	467,497
2026-05-26	168.30	169.90	166.60	168.40	608,647
2026-05-25	167.40	167.40	167.40	167.40	0
2026-05-22	167.90	167.90	164.10	167.40	611,500
2026-05-21	163.70	166.20	163.50	165.50	706,179
2026-05-20	158.20	166.70	158.20	165.00	1,268,867
2026-05-19	160.00	167.30	160.00	165.70	999,366
2026-05-18	160.90	164.40	160.90	164.00	3,884,827
2026-05-15	167.70	168.10	161.40	164.60	1,918,117
2026-05-14	168.00	168.80	164.60	168.60	835,408
2026-05-13	170.00	170.00	163.00	164.40	2,678,845
2026-05-12	172.80	172.80	162.90	166.00	1,120,037
2026-05-11	164.30	167.40	163.10	165.50	1,197,944
2026-05-08	161.10	165.60	160.20	164.70	1,596,023
2026-05-07	170.00	170.00	160.70	160.70	1,407,612
2026-05-06	157.90	164.10	157.00	162.50	1,276,295
2026-05-05	159.30	162.20	156.40	158.00	905,423
2026-05-04	161.10	161.10	161.10	161.10	0
2026-05-01	163.00	163.00	161.10	161.10	523,569
2026-04-30	154.20	163.60	154.20	162.60	1,137,534
2026-04-29	165.00	168.00	160.10	160.40	3,177,367
2026-04-28	167.00	168.70	165.90	167.30	535,794
2026-04-27	168.00	170.70	168.00	168.30	874,917
2026-04-24	170.00	171.90	169.00	170.80	616,922
2026-04-23	166.90	173.70	166.90	172.40	682,968
2026-04-22	177.00	178.90	175.00	175.00	1,076,234
2026-04-21	175.00	179.80	175.00	177.50	1,414,517
2026-04-20	183.70	183.70	176.10	176.90	2,433,721
2026-04-17	176.60	180.90	175.20	179.60	626,895
2026-04-16	180.60	180.60	175.00	175.80	505,945
2026-04-15	178.60	178.60	175.50	176.10	681,656
2026-04-14	173.50	179.30	173.10	178.10	564,899
2026-04-13	178.70	178.70	172.00	172.90	557,283
2026-04-10	180.00	180.00	173.50	174.30	543,720
2026-04-09	174.80	175.60	172.30	174.30	494,061
2026-04-08	166.60	178.50	166.60	175.30	550,837
2026-04-07	175.00	175.00	169.90	171.00	687,412
2026-04-06	171.40	171.40	171.40	171.40	0
2026-04-03	171.40	171.40	171.40	171.40	0
2026-04-02	172.00	173.50	170.80	171.40	633,819
2026-04-01	169.30	173.30	168.70	172.80	2,345,181
2026-03-31	170.00	170.50	166.20	166.20	2,028,596
2026-03-30	166.50	167.90	165.10	167.20	994,531
2026-03-27	175.50	175.50	168.30	168.90	624,109
2026-03-26	170.70	173.00	170.30	172.30	797,009
2026-03-25	165.00	172.80	165.00	172.70	826,195
2026-03-24	162.30	172.50	162.30	168.20	1,256,558
2026-03-23	168.60	174.00	163.80	170.90	1,054,409
2026-03-20	170.70	170.70	166.70	169.80	3,718,476
2026-03-19	180.70	180.70	167.20	168.40	1,191,012
2026-03-18	178.90	178.90	166.20	172.30	2,040,445
2026-03-17	171.90	171.90	167.70	168.30	1,794,694
2026-03-16	181.30	181.30	170.20	171.70	456,991
2026-03-13	174.00	175.10	171.40	174.10	531,854
2026-03-12	170.00	174.90	170.00	174.10	726,392
2026-03-11	176.70	176.70	173.00	173.70	444,551
2026-03-10	178.70	178.70	175.10	175.90	688,685
2026-03-09	182.00	182.00	171.40	174.00	1,263,580
2026-03-06	182.00	182.00	174.90	175.60	503,777
2026-03-05	182.00	182.00	174.70	177.20	780,745
2026-03-04	178.00	180.10	177.60	178.30	942,684
2026-03-03	184.70	184.70	177.20	179.60	498,032
2026-03-02	185.70	185.70	178.90	184.20	824,589
2026-02-27	187.90	187.90	183.20	183.80	2,006,059
2026-02-26	186.70	187.10	185.00	186.80	764,160
2026-02-25	188.70	190.00	185.10	186.10	675,986
2026-02-24	192.00	192.00	187.80	188.90	610,241
2026-02-23	193.90	193.90	187.50	189.40	732,394
2026-02-20	194.00	194.00	189.40	190.80	2,102,248
2026-02-19	190.40	191.00	188.70	190.30	1,431,020
2026-02-18	196.50	196.50	189.80	189.80	662,455
2026-02-17	191.20	193.20	191.00	193.20	1,593,712
2026-02-16	192.40	194.10	192.30	192.80	898,471
2026-02-13	185.00	192.20	185.00	192.20	469,866
2026-02-12	187.00	191.50	186.50	189.80	600,152
2026-02-11	190.50	191.00	186.10	186.10	880,597
2026-02-10	190.90	192.40	187.60	190.50	1,858,532
2026-02-09	191.70	194.10	189.80	190.90	804,298
2026-02-06	190.00	192.10	188.20	191.90	331,807
2026-02-05	185.00	190.00	185.00	189.10	765,770
2026-02-04	189.00	193.70	187.60	190.60	629,682
2026-02-03	189.40	190.00	187.50	190.00	818,537
2026-02-02	182.00	188.70	182.00	188.60	1,671,864
2026-01-30	183.20	186.70	183.20	186.40	889,002
2026-01-29	185.40	188.10	184.00	185.30	808,300
2026-01-28	186.00	186.00	183.10	184.20	773,242
2026-01-27	187.70	187.70	182.30	183.70	958,395
2026-01-26	182.20	186.60	182.20	186.60	417,966
2026-01-23	187.00	188.20	183.30	185.80	600,709
2026-01-22	180.00	185.40	180.00	184.00	721,638
2026-01-21	185.00	185.00	180.40	180.80	5,413,738
2026-01-20	189.40	189.40	182.00	183.50	466,583
2026-01-19	188.40	188.60	185.90	185.90	896,333
2026-01-16	188.40	189.00	187.50	188.40	690,423
2026-01-15	183.00	189.10	183.00	188.30	934,902
2026-01-14	189.40	189.40	183.40	185.50	1,030,987
2026-01-13	189.40	189.40	185.90	186.30	483,620
2026-01-12	190.00	190.40	187.90	188.40	3,943,610
2026-01-09	188.00	191.00	187.80	190.40	7,277,985
2026-01-08	187.70	189.10	185.50	188.20	1,107,627
2026-01-07	198.30	198.30	186.60	188.60	890,925
2026-01-06	188.40	190.30	187.70	188.90	473,663
2026-01-05	192.00	192.00	187.50	189.00	4,445,980
2026-01-02	190.60	190.60	187.00	188.80	1,651,974
2026-01-01	190.60	190.60	190.60	190.60	0
2025-12-31	199.00	199.00	188.80	190.60	431,151
2025-12-30	199.70	199.70	189.90	191.90	596,873
2025-12-29	198.00	198.00	189.10	190.80	529,347
2025-12-26	191.10	191.10	191.10	191.10	0
2025-12-25	191.10	191.10	191.10	191.10	0
2025-12-24	199.00	199.00	190.80	191.10	162,056
2025-12-23	195.80	195.80	189.70	191.40	366,198
2025-12-22	190.00	192.00	189.30	192.00	568,829
2025-12-19	184.00	191.50	184.00	190.00	2,108,303
2025-12-18	192.20	192.30	189.50	191.90	1,597,098
2025-12-17	177.30	193.50	177.30	192.40	1,216,636
2025-12-16	188.20	192.00	187.70	189.70	1,020,283
2025-12-15	188.10	189.00	187.50	188.50	400,106
2025-12-12	186.20	189.60	186.20	188.20	852,458
2025-12-11	182.00	188.20	182.00	187.40	853,279
2025-12-10	183.20	185.80	178.70	183.80	1,596,803
2025-12-09	175.50	175.70	174.00	175.10	1,008,164
2025-12-08	177.10	177.50	173.70	175.50	1,599,688
2025-12-05	180.00	180.00	175.80	176.60	576,344
2025-12-04	176.80	178.20	175.40	175.90	832,023
2025-12-03	178.00	178.00	174.50	177.90	986,944
2025-12-02	176.80	177.10	174.50	174.90	1,283,783
2025-12-01	175.60	177.60	173.50	176.00	1,037,338
2025-11-28	174.50	177.50	174.50	176.70	601,646
2025-11-27	180.00	180.00	173.60	175.50	2,024,926
2025-11-26	177.40	177.40	173.90	177.20	2,393,735
2025-11-25	178.80	179.80	175.40	175.40	1,208,574
2025-11-24	179.00	182.00	179.00	179.80	1,762,058
2025-11-21	178.60	180.60	177.40	180.60	896,353
2025-11-20	184.80	184.80	177.00	178.90	1,565,611
2025-11-19	182.20	182.30	176.80	176.80	1,443,225
2025-11-18	190.90	192.00	171.30	181.80	4,502,367
2025-11-17	202.20	202.20	197.60	200.40	1,319,756
2025-11-14	200.40	203.00	198.50	203.00	1,068,210
2025-11-13	202.20	204.00	201.20	204.00	896,713
2025-11-12	210.00	210.00	201.20	203.40	773,127
2025-11-11	210.20	210.20	204.60	205.80	1,286,412
2025-11-10	203.40	208.40	203.40	207.80	745,492
2025-11-07	210.40	210.40	202.20	203.60	2,593,618
2025-11-06	207.00	209.20	204.80	207.00	701,079
2025-11-05	200.40	210.80	200.40	210.20	589,554
2025-11-04	210.00	210.00	207.80	208.40	594,960
2025-11-03	214.00	214.00	209.00	211.00	3,412,906
2025-10-31	202.00	210.60	202.00	210.00	545,922
2025-10-30	206.80	207.80	205.20	207.80	589,015
2025-10-29	217.00	217.20	206.80	207.80	575,245
2025-10-28	215.00	215.00	207.60	210.80	604,246
2025-10-27	212.00	212.00	208.20	209.20	529,711
2025-10-24	209.40	211.00	206.80	210.60	663,237
2025-10-23	207.40	211.00	206.60	208.60	1,820,661
2025-10-22	202.00	207.80	200.80	207.80	1,223,301
2025-10-21	210.00	210.00	198.80	201.20	940,633
2025-10-20	208.00	209.60	205.80	207.60	2,781,565
2025-10-17	202.00	206.80	201.80	206.80	860,478
2025-10-16	210.60	213.60	199.50	207.20	1,171,580
2025-10-15	220.40	222.60	210.20	210.20	1,731,307
2025-10-14	219.00	220.40	215.60	220.40	3,982,267
2025-10-13	215.60	220.80	215.00	220.00	8,851,824
2025-10-10	220.00	220.00	214.00	215.00	6,398,377
2025-10-09	218.40	219.20	216.00	218.20	1,751,894
2025-10-08	218.00	218.00	213.80	218.00	695,156
2025-10-07	218.00	218.00	213.00	216.00	754,068
2025-10-06	217.00	217.20	214.20	216.40	579,058
2025-10-03	221.80	223.00	215.00	217.40	591,534
2025-10-02	222.60	224.40	220.80	222.20	1,517,348
2025-10-01	224.60	225.60	221.00	222.80	1,236,790
2025-09-30	221.20	225.60	220.00	225.60	1,003,081
2025-09-29	220.20	221.40	218.80	221.00	836,260
2025-09-26	218.20	219.20	215.80	219.20	1,095,417
2025-09-25	217.80	218.00	215.20	217.40	911,152
2025-09-24	217.00	217.80	214.80	217.40	1,450,806
2025-09-23	219.00	220.40	216.00	216.00	835,347
2025-09-22	215.40	219.00	214.20	218.40	907,216
2025-09-19	216.00	216.00	212.00	215.40	3,965,764
2025-09-18	211.00	218.80	211.00	215.20	1,360,152
2025-09-17	220.00	220.00	217.00	218.60	544,627
2025-09-16	215.00	219.20	215.00	217.00	680,695
2025-09-15	222.00	222.00	218.20	218.80	607,499
2025-09-12	219.60	220.40	217.80	219.00	760,068
2025-09-11	217.00	219.80	214.60	219.80	884,535
2025-09-10	220.00	220.00	210.20	214.40	753,477
2025-09-09	213.40	213.80	211.00	212.40	928,167
2025-09-08	215.80	216.40	213.00	213.40	415,262
2025-09-05	212.00	216.00	212.00	214.00	478,345
2025-09-04	215.40	215.60	213.00	215.60	452,743
2025-09-03	215.80	217.20	214.00	215.60	876,180
2025-09-02	222.00	222.00	213.00	215.40	1,336,155
2025-09-01	221.00	224.00	221.00	222.00	1,031,380
2025-08-29	223.80	225.00	221.40	221.60	850,655
2025-08-28	226.40	227.80	221.00	223.80	788,250
2025-08-27	224.60	226.60	223.80	226.40	1,196,010
2025-08-26	225.00	226.80	221.80	224.60	2,933,309
2025-08-25	227.00	227.00	227.00	227.00	0
2025-08-22	225.00	227.20	224.20	227.00	1,010,467
2025-08-21	224.00	226.80	223.80	224.40	667,286
2025-08-20	226.00	226.20	223.00	225.60	1,313,479
2025-08-19	224.40	228.00	224.40	226.00	883,115
2025-08-18	227.00	228.00	224.00	225.20	1,767,610
2025-08-15	222.00	229.40	222.00	227.00	756,326
2025-08-14	228.00	228.80	226.00	226.00	569,992
2025-08-13	215.20	232.00	215.20	228.00	696,835
2025-08-12	235.60	235.60	230.00	231.20	655,791
2025-08-11	230.00	231.00	229.20	229.80	428,462
2025-08-08	231.00	233.80	229.40	230.00	643,385
2025-08-07	235.00	235.00	230.00	231.00	823,857
2025-08-06	240.40	240.40	229.40	232.00	822,471
2025-08-05	229.80	231.20	229.20	230.60	704,061
2025-08-04	230.00	230.00	225.80	229.80	1,465,930
2025-08-01	223.60	227.20	223.60	226.00	1,259,261
2025-07-31	219.20	226.00	219.20	224.40	1,425,502
2025-07-30	216.00	221.60	216.00	219.80	858,987
2025-07-29	216.00	223.60	216.00	218.20	953,397
2025-07-28	219.00	226.00	219.00	221.20	1,336,492
2025-07-25	219.60	220.20	215.80	219.00	1,493,791
2025-07-24	215.00	222.00	215.00	217.00	1,030,670
2025-07-23	204.20	221.80	204.20	219.80	3,749,957
2025-07-22	225.00	225.00	218.80	219.40	677,207
2025-07-21	221.00	224.80	220.00	223.20	704,316
2025-07-18	221.60	222.20	219.20	220.00	710,592
2025-07-17	217.40	224.00	217.40	221.60	817,553
2025-07-16	220.00	220.40	216.80	217.20	781,914
2025-07-15	222.40	223.20	218.60	218.60	808,319
2025-07-14	235.20	235.20	219.20	221.00	636,988
2025-07-11	205.20	221.00	205.20	220.00	696,608
2025-07-10	234.00	234.00	219.80	220.40	1,320,438
2025-07-09	224.80	226.80	221.80	223.00	1,434,906
2025-07-08	224.60	227.20	223.00	225.00	8,888,374
2025-07-07	211.20	224.20	211.20	223.00	935,574
2025-07-04	211.20	222.60	211.20	221.40	769,651
2025-07-03	222.00	225.40	220.60	220.60	4,390,245
2025-07-02	238.00	238.00	227.40	228.00	1,272,345
2025-07-01	229.60	233.00	229.40	233.00	1,534,016
2025-06-30	229.00	232.00	224.00	230.60	2,676,070
2025-06-27	238.00	238.00	229.20	231.20	878,955
2025-06-26	229.00	231.80	229.00	231.20	1,194,213
2025-06-25	230.00	231.00	228.60	229.00	913,351
2025-06-24	215.60	231.20	215.60	230.00	1,412,613
2025-06-23	221.60	226.80	221.40	225.20	1,285,171
2025-06-20	213.60	224.60	213.60	223.00	6,403,565
2025-06-19	228.00	228.00	218.80	218.80	1,025,591
2025-06-18	217.00	225.80	217.00	223.00	1,708,061
2025-06-17	223.80	226.40	221.40	222.20	1,467,875
2025-06-16	230.00	230.00	223.80	226.40	1,128,886
2025-06-13	227.00	228.60	223.20	227.60	2,670,190
2025-06-12	207.00	226.20	207.00	226.20	2,568,527
2025-06-11	216.00	217.80	210.60	217.80	1,928,588
2025-06-10	196.10	219.80	194.60	217.20	6,578,319
2025-06-09	200.00	200.00	191.80	193.80	1,338,974
2025-06-06	203.60	203.60	193.60	194.90	1,891,319
2025-06-05	194.50	194.80	190.50	194.80	1,283,118
2025-06-04	195.00	195.60	191.30	194.00	722,394
2025-06-03	192.80	194.50	191.60	194.50	768,365
2025-06-02	191.60	192.90	189.70	192.90	1,415,464
2025-05-30	193.00	193.00	186.90	191.00	2,495,097
2025-05-29	191.50	192.50	187.70	187.70	1,784,977
2025-05-28	190.20	192.50	189.10	189.80	625,954
2025-05-27	194.20	194.20	187.70	191.10	1,004,753
2025-05-26	187.40	187.40	187.40	187.40	0
2025-05-23	182.00	188.20	182.00	187.40	1,358,882
2025-05-22	179.70	187.50	179.70	187.50	547,155
2025-05-21	187.30	189.80	185.80	187.10	556,971
2025-05-20	188.00	191.30	188.00	190.30	1,104,945
2025-05-19	190.00	190.00	184.20	188.40	1,537,359
2025-05-16	185.60	188.70	184.80	187.10	1,323,501
2025-05-15	182.00	185.90	182.00	185.80	1,839,083
2025-05-14	184.10	185.40	182.10	184.40	594,741
2025-05-13	192.40	192.40	183.10	184.00	1,493,745
2025-05-12	186.30	186.30	182.70	183.70	610,809
2025-05-09	190.00	190.00	182.90	183.90	3,440,193
2025-05-08	182.90	187.40	182.50	184.60	851,255
2025-05-07	191.00	191.00	178.80	185.00	1,907,811
2025-05-06	181.10	184.80	179.40	184.80	2,177,022
2025-05-05	180.40	180.40	180.40	180.40	0
2025-05-02	182.30	182.30	177.10	180.40	796,949
2025-05-01	180.80	180.80	172.10	177.20	582,439
2025-04-30	162.50	174.20	162.50	172.70	2,265,260
2025-04-29	167.60	172.00	167.60	170.30	470,206
2025-04-28	164.40	167.30	164.40	166.60	569,497
2025-04-25	163.00	165.70	160.70	164.30	641,921
2025-04-24	162.20	166.80	162.20	164.60	500,476
2025-04-23	165.30	166.60	163.10	163.50	649,591
2025-04-22	157.70	166.00	157.70	163.70	592,537
2025-04-21	165.20	165.20	165.20	165.20	0
2025-04-18	165.20	165.20	165.20	165.20	0
2025-04-17	162.70	166.40	161.80	165.20	2,138,301
2025-04-16	164.80	164.80	162.50	163.50	562,291
2025-04-15	160.20	164.90	160.20	164.00	699,637
2025-04-14	149.40	159.60	149.40	159.30	896,390
2025-04-11	155.20	156.60	151.50	155.80	999,269
2025-04-10	155.00	159.70	153.00	154.60	985,856
2025-04-09	160.00	160.00	147.90	150.40	743,077
2025-04-08	146.50	153.50	146.50	152.80	2,117,058
2025-04-07	150.00	150.10	137.80	146.50	1,689,424
2025-04-04	148.00	153.70	144.70	147.90	1,204,668
2025-04-03	165.30	165.30	153.30	153.70	984,027
2025-04-02	152.20	157.20	152.20	157.00	975,015
2025-04-01	159.50	159.50	155.10	156.20	686,690
2025-03-31	162.60	162.60	156.00	156.00	1,149,782
2025-03-28	160.00	168.60	160.00	164.00	543,366
2025-03-27	165.20	166.10	164.10	165.90	682,773
2025-03-26	163.80	168.20	163.80	166.40	937,182
2025-03-25	161.90	169.90	161.90	163.80	4,636,561
2025-03-24	176.70	176.70	168.10	168.70	713,746
2025-03-21	183.50	183.50	167.70	168.70	4,856,875
2025-03-20	180.00	184.80	180.00	182.00	4,950,385
2025-03-19	179.30	184.10	179.30	183.10	7,236,259
2025-03-18	177.90	183.00	177.90	180.80	8,270,537
2025-03-17	177.00	178.50	175.60	176.50	2,735,624
2025-03-14	166.70	178.30	166.70	175.80	1,320,830
2025-03-13	170.90	176.80	170.90	173.60	1,104,191
2025-03-12	170.80	175.80	170.70	174.50	3,498,241
2025-03-11	172.20	177.20	170.30	170.30	1,480,698
2025-03-10	178.00	178.00	171.10	171.90	952,747
2025-03-07	162.90	174.20	162.90	173.40	935,917
2025-03-06	177.90	177.90	170.40	170.40	1,605,992
2025-03-05	158.30	173.10	158.30	171.20	1,446,035
2025-03-04	176.90	176.90	166.10	167.10	1,473,526
2025-03-03	159.10	170.00	159.10	168.60	1,989,486
2025-02-28	159.30	161.00	157.90	159.70	2,591,978
2025-02-27	169.80	169.80	158.50	159.60	866,422
2025-02-26	160.00	164.60	160.00	162.00	4,207,039
2025-02-25	167.40	167.40	159.50	159.50	1,976,414
2025-02-24	153.60	162.90	153.60	160.20	2,543,906
2025-02-21	165.00	165.00	161.00	161.00	616,960
2025-02-20	158.00	163.20	158.00	162.00	1,176,769
2025-02-19	165.00	165.00	160.00	160.60	801,604
2025-02-18	161.40	163.50	160.60	163.50	1,592,537
2025-02-17	158.00	161.70	158.00	160.80	2,647,894
2025-02-14	162.00	162.00	159.40	160.00	926,344
2025-02-13	160.80	161.10	159.50	159.50	660,967
2025-02-12	163.40	164.60	159.90	160.80	1,659,955
2025-02-11	167.00	167.00	160.40	160.70	946,916
2025-02-10	155.40	163.50	155.40	161.60	1,682,359
2025-02-07	156.70	164.10	156.70	162.50	385,645
2025-02-06	170.00	170.00	162.80	163.00	508,975
2025-02-05	170.00	170.00	162.40	163.20	891,965
2025-02-04	165.30	165.70	161.40	163.90	431,056
2025-02-03	169.90	169.90	159.90	162.90	1,252,416
2025-01-31	163.40	163.70	160.10	163.10	1,139,470
2025-01-30	170.00	170.00	161.20	161.20	767,834
2025-01-29	158.00	167.60	158.00	163.90	450,922
2025-01-28	156.00	166.60	156.00	166.00	351,554
2025-01-27	165.10	166.80	163.60	163.60	493,355
2025-01-24	164.90	166.70	164.00	165.30	605,279
2025-01-23	167.00	167.60	162.20	164.40	632,217
2025-01-22	170.00	170.00	161.20	162.60	697,035
2025-01-21	159.60	162.20	158.40	161.90	597,559
2025-01-20	170.00	170.00	160.10	160.10	616,110
2025-01-17	162.60	165.80	162.60	164.50	827,061
2025-01-16	168.30	168.30	162.40	164.40	604,625
2025-01-15	158.30	163.70	158.30	163.40	649,539
2025-01-14	156.60	160.40	156.60	156.70	768,971
2025-01-13	149.20	157.60	149.20	156.60	866,655
2025-01-10	160.00	160.00	154.00	156.80	914,902
2025-01-09	149.00	158.20	149.00	157.30	2,592,305
2025-01-08	155.40	160.50	155.40	156.10	1,223,838
2025-01-07	164.10	164.60	159.10	159.80	896,973
2025-01-06	154.40	164.80	154.40	164.10	792,453
2025-01-03	163.90	163.90	160.30	162.00	376,151
2025-01-02	162.20	163.20	160.80	162.20	552,674
2025-01-01	160.70	160.70	160.70	160.70	0
2024-12-31	154.20	162.00	154.20	160.70	414,292
2024-12-30	163.00	163.00	158.90	161.10	859,877
2024-12-27	164.40	166.40	161.70	162.90	355,211
2024-12-26	164.40	164.40	164.40	164.40	0
2024-12-25	164.40	164.40	164.40	164.40	0
2024-12-24	160.60	167.50	160.60	164.40	268,730
2024-12-23	174.00	174.00	164.00	166.40	352,216
2024-12-20	157.80	166.40	157.80	164.40	2,578,361
2024-12-19	175.00	175.00	164.90	164.90	2,015,856
2024-12-18	160.00	167.50	160.00	166.70	710,360
2024-12-17	174.80	174.80	163.80	164.60	4,306,890
2024-12-16	169.70	169.70	164.50	168.70	464,635
2024-12-13	166.40	167.60	165.50	166.40	512,748
2024-12-12	157.80	167.50	157.80	165.90	733,073
2024-12-11	172.30	172.30	161.40	165.00	746,645
2024-12-10	157.70	164.60	153.90	164.10	1,293,621
2024-12-09	154.70	156.40	151.20	154.10	1,556,658
2024-12-06	156.90	157.30	154.30	154.40	500,235
2024-12-05	157.30	157.30	152.90	154.80	698,817
2024-12-04	153.10	153.90	151.80	153.90	1,178,897
2024-12-03	154.30	157.30	152.60	152.60	1,981,718
2024-12-02	158.30	158.30	150.20	153.70	592,944
2024-11-29	155.90	155.90	151.40	151.40	1,195,104
2024-11-28	153.30	153.50	150.00	152.30	418,543
2024-11-27	155.00	155.00	150.90	152.10	872,289
2024-11-26	149.00	155.10	149.00	154.10	808,587
2024-11-25	156.50	156.50	147.20	153.70	2,146,350
2024-11-22	147.30	149.10	144.70	149.10	801,596
2024-11-21	148.00	148.00	142.70	146.40	1,119,953
2024-11-20	139.90	147.80	139.90	144.40	1,974,885
2024-11-19	140.40	147.80	140.40	147.00	943,766
2024-11-18	139.30	148.20	139.30	147.30	1,007,776
2024-11-15	144.90	148.70	144.80	145.90	946,534
2024-11-14	144.90	151.80	138.90	145.10	1,709,314
2024-11-13	136.10	137.70	134.70	136.80	730,688
2024-11-12	138.40	138.50	136.40	136.80	765,713
2024-11-11	136.70	139.70	136.70	139.10	3,304,092
2024-11-08	144.20	144.20	136.50	136.90	655,123
2024-11-07	139.50	140.10	137.90	138.50	762,883
2024-11-06	141.60	141.60	136.80	138.20	647,900
2024-11-05	139.80	139.80	134.00	136.30	739,088
2024-11-04	128.60	136.60	128.60	135.00	642,801
2024-11-01	135.00	135.90	133.00	135.20	1,008,891
2024-10-31	133.40	136.30	133.10	133.30	1,581,364
2024-10-30	133.40	137.90	132.00	135.20	1,518,354
2024-10-29	137.30	140.50	131.50	133.20	1,127,285
2024-10-28	136.00	140.60	136.00	140.60	543,836
2024-10-25	136.00	139.40	136.00	137.80	606,872
2024-10-24	136.50	138.40	136.50	137.30	1,454,893
2024-10-23	136.00	139.60	136.00	136.50	1,059,974
2024-10-22	136.00	139.80	136.00	139.60	460,240
2024-10-21	136.00	142.10	136.00	140.10	737,183
2024-10-18	136.40	139.90	136.40	139.30	744,675
2024-10-17	138.50	139.80	137.30	137.30	1,014,907
2024-10-16	144.30	144.30	137.00	137.90	1,158,621
2024-10-15	137.00	138.20	136.30	138.20	5,130,644
2024-10-14	137.40	141.40	135.70	136.90	4,526,313
2024-10-11	136.60	138.00	135.80	137.40	1,672,180
2024-10-10	144.30	144.30	136.10	137.50	1,052,569
2024-10-09	137.40	139.30	137.00	138.90	799,058
2024-10-08	138.00	138.20	136.50	137.40	1,086,762
2024-10-07	140.30	140.30	136.40	138.90	457,975
2024-10-04	138.70	141.00	138.10	139.70	417,533
2024-10-03	143.80	143.80	138.40	139.20	591,246
2024-10-02	144.30	144.30	140.10	140.60	726,626
2024-10-01	150.50	150.50	143.40	143.40	536,111
2024-09-30	146.80	149.10	145.60	146.10	1,323,262
2024-09-27	153.10	153.10	149.50	149.70	735,697
2024-09-26	146.50	150.40	146.50	148.90	601,015
2024-09-25	150.80	150.80	145.50	146.70	512,204
2024-09-24	145.10	148.50	145.10	147.50	802,452
2024-09-23	141.90	148.70	141.90	145.80	542,062
2024-09-20	151.70	152.60	144.50	145.70	10,239,025
2024-09-19	145.70	156.80	145.70	153.80	867,738
2024-09-18	152.30	157.10	152.30	156.50	829,153
2024-09-17	157.90	157.90	154.80	155.60	740,844
2024-09-16	154.80	155.60	152.30	155.60	577,639
2024-09-13	149.90	155.10	149.90	155.00	399,295
2024-09-12	153.00	155.50	152.60	154.20	496,669
2024-09-11	162.70	162.70	152.90	152.90	1,087,473
2024-09-10	162.70	162.70	158.00	158.80	542,497
2024-09-09	167.40	167.50	156.00	159.10	808,861
2024-09-06	163.20	163.20	155.30	157.30	467,202
2024-09-05	168.60	168.60	158.90	159.20	1,950,661
2024-09-04	152.00	164.20	152.00	164.20	1,117,652
2024-09-03	160.40	160.40	155.50	157.10	867,422
2024-09-02	158.40	158.40	155.00	157.50	774,869
2024-08-30	156.10	159.10	156.10	157.00	1,950,011
2024-08-29	160.60	160.60	155.70	156.80	345,707
2024-08-28	155.00	159.20	155.00	158.20	552,096
2024-08-27	159.40	161.80	158.50	159.00	525,325
2024-08-26	159.40	159.40	159.40	159.40	0
2024-08-23	163.20	163.20	157.00	159.40	2,045,182
2024-08-22	164.20	164.20	157.80	157.80	532,865
2024-08-21	155.60	161.50	155.60	161.50	741,326
2024-08-20	165.10	165.10	159.00	159.00	217,459
2024-08-19	158.00	162.90	158.00	162.50	492,738
2024-08-16	162.10	162.50	160.30	161.60	267,247
2024-08-15	162.90	164.00	159.40	162.20	362,930
2024-08-14	166.20	166.20	159.30	161.30	654,236
2024-08-13	162.00	162.00	159.50	161.00	327,441
2024-08-12	163.30	163.30	159.80	161.80	561,620
2024-08-09	158.50	162.00	158.50	160.40	613,836
2024-08-08	154.50	159.00	154.20	159.00	1,075,550
2024-08-07	156.50	161.00	156.50	158.00	647,864
2024-08-06	160.10	162.70	157.40	160.80	3,033,402
2024-08-05	171.80	171.80	155.50	161.00	814,774
2024-08-02	175.10	175.10	163.30	166.20	677,869
2024-08-01	179.00	179.00	170.80	171.20	979,004
2024-07-31	172.20	175.60	171.10	175.40	1,261,905
2024-07-30	166.50	172.60	166.50	169.70	1,080,612
2024-07-29	169.00	172.90	169.00	169.80	528,689
2024-07-26	167.30	171.60	160.00	170.30	755,072
2024-07-25	167.60	170.90	167.50	170.50	484,732
2024-07-24	172.50	174.00	169.50	169.50	789,308
2024-07-23	173.00	176.40	170.40	172.20	2,980,647
2024-07-22	175.90	176.60	172.10	175.10	742,895
2024-07-19	169.00	172.80	169.00	172.00	496,623
2024-07-18	174.80	174.80	170.90	171.20	871,594
2024-07-17	175.30	176.50	172.70	175.40	691,108
2024-07-16	177.90	177.90	174.00	175.80	700,259
2024-07-15	173.30	175.40	172.80	174.20	670,468
2024-07-12	169.90	174.70	169.90	173.60	847,624
2024-07-11	172.10	174.40	169.40	172.80	772,505
2024-07-10	164.60	171.60	164.60	170.70	976,482
2024-07-09	170.40	170.40	166.00	166.00	801,562
2024-07-08	162.00	167.70	162.00	166.60	1,052,165
2024-07-05	170.40	171.60	166.00	167.00	1,210,987
2024-07-04	166.20	167.60	164.80	166.20	493,757
2024-07-03	157.40	165.20	157.40	165.20	1,023,921
2024-07-02	164.30	164.30	160.10	160.60	1,500,149
2024-07-01	160.00	164.20	160.00	162.90	836,116
2024-06-28	157.50	161.70	157.50	158.30	821,761
2024-06-27	158.00	161.50	157.90	160.40	769,027
2024-06-26	156.20	160.80	156.20	157.70	933,465
2024-06-25	158.30	158.70	155.60	158.30	856,281
2024-06-24	150.00	158.80	150.00	156.40	963,161
2024-06-21	154.60	155.40	152.90	153.00	3,084,237
2024-06-20	151.10	156.80	151.10	154.60	1,357,974
2024-06-19	157.70	157.70	152.90	152.90	1,674,759
2024-06-18	157.60	157.60	154.10	155.00	1,075,761
2024-06-17	153.70	155.70	151.20	153.40	1,062,835
2024-06-14	153.00	157.20	152.80	154.40	1,345,015
2024-06-13	160.00	160.40	155.30	155.30	1,654,399
2024-06-12	161.90	165.00	157.60	157.60	1,691,084
2024-06-11	172.00	177.00	162.00	164.80	2,335,668
2024-06-10	170.40	171.20	168.00	169.50	1,179,218
2024-06-07	175.20	175.90	170.60	170.90	893,173
2024-06-06	173.50	176.00	172.00	174.30	2,461,935
2024-06-05	173.80	176.00	171.00	171.00	788,546
2024-06-04	168.70	173.00	168.60	170.50	760,211
2024-06-03	170.00	175.20	170.00	173.00	1,151,147
2024-05-31	167.30	171.60	167.30	170.70	1,894,994
2024-05-30	163.80	171.70	163.80	170.00	1,353,443
2024-05-29	174.40	174.40	167.00	168.10	1,133,158
2024-05-28	164.20	174.60	164.20	169.50	1,494,428
2024-05-27	169.40	169.40	169.40	169.40	0
2024-05-24	167.40	169.40	166.50	169.40	1,838,636
2024-05-23	169.20	173.00	168.70	168.70	1,010,050
2024-05-22	172.20	173.70	171.10	172.00	2,241,422
2024-05-21	171.10	174.50	171.10	171.10	996,702
2024-05-20	176.10	176.10	171.40	172.60	850,557
2024-05-17	171.80	172.30	170.60	172.00	2,839,498
2024-05-16	171.70	173.70	171.30	171.30	899,572
2024-05-15	173.30	175.90	171.20	171.20	1,322,831
2024-05-14	167.10	176.40	167.10	174.30	920,660
2024-05-13	166.00	172.10	166.00	171.30	894,297
2024-05-10	169.90	173.00	169.50	169.90	892,257
2024-05-09	165.60	171.20	165.60	168.10	802,501
2024-05-08	171.90	171.90	168.20	170.00	577,943
2024-05-07	165.20	170.40	165.20	167.50	855,745
2024-05-06	168.00	168.00	168.00	168.00	0
2024-05-03	164.20	168.80	164.20	168.00	741,408
2024-05-02	170.70	170.70	166.00	168.10	779,546
2024-05-01	162.60	167.20	161.40	165.40	736,585
2024-04-30	163.20	169.10	162.20	162.20	1,416,096
2024-04-29	167.60	168.40	163.10	168.40	675,897
2024-04-26	169.50	169.50	162.80	165.20	968,702
2024-04-25	170.20	170.20	157.50	163.70	2,143,708
2024-04-24	176.70	176.70	170.70	170.70	681,428
2024-04-23	172.40	172.80	170.00	172.50	642,728
2024-04-22	169.50	170.80	168.50	170.80	699,281
2024-04-19	173.10	173.10	165.30	169.30	590,139
2024-04-18	163.00	170.60	163.00	165.60	1,842,931
2024-04-17	163.70	169.00	163.70	168.30	1,011,297
2024-04-16	172.50	172.50	166.10	167.50	1,550,221
2024-04-15	169.30	173.50	169.30	173.50	1,049,076
2024-04-12	174.50	175.20	172.00	172.10	1,179,017
2024-04-11	171.70	176.60	171.70	174.50	871,958
2024-04-10	176.90	178.40	173.60	177.00	827,140
2024-04-09	175.00	176.50	174.60	176.10	620,007
2024-04-08	179.00	180.10	176.10	176.80	1,094,430
2024-04-05	182.40	182.40	176.00	180.00	890,124
2024-04-04	178.30	179.80	178.30	178.90	875,442
2024-04-03	178.00	180.20	177.90	179.00	1,280,511
2024-04-02	181.30	184.00	178.90	180.20	1,027,158
2024-04-01	180.40	180.40	180.40	180.40	0
2024-03-29	180.40	180.40	180.40	180.40	0
2024-03-28	182.00	182.90	180.40	180.40	1,791,568
2024-03-27	187.20	187.20	182.40	183.80	2,629,927
2024-03-26	177.80	184.00	177.80	184.00	1,152,130
2024-03-25	180.40	183.50	179.60	181.00	861,825
2024-03-22	183.40	185.30	182.80	184.50	1,255,122
2024-03-21	189.00	189.00	182.80	182.80	1,395,724
2024-03-20	175.90	185.70	175.90	181.70	2,234,524
2024-03-19	170.00	179.30	170.00	179.30	3,100,897
2024-03-18	182.40	183.00	173.50	175.50	2,152,042
2024-03-15	171.70	187.70	166.10	187.70	20,756,425
2024-03-14	156.10	168.40	156.10	165.50	2,675,954
2024-03-13	167.80	167.80	157.00	160.30	2,280,080
2024-03-12	162.00	164.60	159.90	163.50	1,473,233
2024-03-11	161.50	164.60	158.90	161.40	2,059,388
2024-03-08	169.90	169.90	158.50	158.70	967,298
2024-03-07	155.30	160.90	155.30	158.90	1,146,718
2024-03-06	156.00	160.70	156.00	158.60	936,517
2024-03-05	159.70	159.70	156.50	157.20	735,651
2024-03-04	165.00	165.00	157.50	157.50	2,854,617
2024-03-01	163.10	163.10	155.00	160.20	927,467
2024-02-29	154.00	161.00	154.00	158.20	2,172,731
2024-02-28	159.90	159.90	154.10	156.30	828,542
2024-02-27	157.90	159.00	155.40	155.70	747,203
2024-02-26	150.50	158.90	150.50	158.90	774,770
2024-02-23	152.80	157.30	152.80	154.00	573,003
2024-02-22	160.80	160.80	154.40	156.10	543,783
2024-02-21	148.00	155.10	148.00	155.00	953,330
2024-02-20	148.00	157.30	148.00	153.50	1,281,098
2024-02-19	151.30	160.60	151.30	155.00	769,589
2024-02-16	150.00	156.30	150.00	155.50	807,278
2024-02-15	158.00	159.00	152.90	154.90	823,432
2024-02-14	156.40	159.00	156.40	157.20	519,354
2024-02-13	159.60	160.40	157.40	158.00	739,575
2024-02-12	156.40	160.80	156.40	160.60	740,447
2024-02-09	157.60	161.10	157.60	159.10	654,347
2024-02-08	160.40	163.60	160.20	160.20	602,892
2024-02-07	160.00	168.30	160.00	160.60	1,190,335
2024-02-06	168.10	169.20	166.50	167.70	608,691
2024-02-05	162.10	170.50	162.00	167.50	510,347
2024-02-02	175.00	175.00	168.70	169.20	801,533
2024-02-01	171.00	171.30	168.40	168.50	833,147
2024-01-31	171.00	171.70	168.50	168.70	973,209
2024-01-30	171.00	172.90	169.20	170.20	888,305
2024-01-29	163.70	173.30	163.70	171.10	680,946
2024-01-26	177.00	177.00	163.90	169.00	871,111
2024-01-25	168.60	172.90	168.50	169.20	766,508
2024-01-24	171.40	171.40	167.30	168.80	706,091
2024-01-23	164.20	168.10	162.50	166.00	2,046,005
2024-01-22	169.80	170.10	165.00	167.60	947,560
2024-01-19	169.70	170.30	164.80	165.10	944,245
2024-01-18	169.50	171.00	166.40	168.50	1,033,547
2024-01-17	168.50	172.80	166.30	168.00	936,944
2024-01-16	172.00	174.40	170.50	170.90	934,205
2024-01-15	175.40	178.70	172.70	172.80	3,296,567
2024-01-12	175.00	175.30	166.70	172.40	921,107
2024-01-11	180.00	180.60	173.30	173.30	979,946
2024-01-10	180.00	180.00	176.50	179.50	1,293,382
2024-01-09	180.00	180.00	175.90	176.50	809,688
2024-01-08	175.00	178.00	174.40	178.00	767,641
2024-01-05	179.70	179.70	174.10	175.60	871,213
2024-01-04	179.60	179.70	173.10	175.00	1,476,819
2024-01-03	173.00	175.30	172.40	173.90	1,059,730
2024-01-02	174.00	177.50	173.60	174.20	805,521
2024-01-01	175.00	175.00	175.00	175.00	0
2023-12-29	177.00	177.00	174.30	175.00	258,917
2023-12-28	172.90	174.50	171.30	174.50	3,120,233
2023-12-27	166.70	174.70	166.70	172.10	2,706,045
2023-12-26	172.50	172.50	172.50	172.50	0
2023-12-25	172.50	172.50	172.50	172.50	0
2023-12-22	169.50	174.70	169.10	172.50	2,519,006
2023-12-21	176.90	176.90	169.30	170.50	1,255,669
2023-12-20	168.40	173.50	168.40	172.50	1,255,450
2023-12-19	171.00	171.00	167.00	168.40	774,070
2023-12-18	162.00	169.60	162.00	166.80	426,768
2023-12-15	156.80	170.40	156.80	168.00	3,447,179
2023-12-14	164.50	168.90	163.00	168.50	1,395,837
2023-12-13	165.40	166.80	161.00	162.10	1,206,255
2023-12-12	155.50	165.00	155.50	163.40	1,153,126
2023-12-11	165.20	168.40	160.90	162.70	962,426
2023-12-08	169.40	169.40	166.00	167.60	1,009,714
2023-12-07	159.00	173.40	158.90	167.50	1,194,190
2023-12-06	158.00	167.90	158.00	164.00	1,429,010
2023-12-05	164.90	166.20	160.90	161.30	2,628,892
2023-12-04	164.90	166.70	159.40	159.80	637,024
2023-12-01	154.00	163.40	154.00	161.70	554,308
2023-11-30	159.30	162.00	156.10	160.20	2,858,152
2023-11-29	155.00	162.00	155.00	159.70	861,711
2023-11-28	155.00	162.80	155.00	162.00	891,889
2023-11-27	165.60	167.90	161.50	162.30	1,140,198
2023-11-24	162.00	167.70	162.00	166.20	1,461,042
2023-11-23	179.00	179.00	165.30	167.10	1,049,889
2023-11-22	172.10	175.60	172.10	175.00	1,128,531
2023-11-21	172.00	176.70	172.00	173.20	843,875
2023-11-20	170.00	177.80	170.00	176.80	674,355
2023-11-17	183.20	183.30	176.70	178.70	1,447,778
2023-11-16	178.00	179.40	175.00	176.20	1,523,906
2023-11-15	171.90	176.30	171.20	176.30	1,594,604
2023-11-14	170.00	171.00	163.90	171.00	1,435,859
2023-11-13	166.00	167.80	164.00	165.10	657,330
2023-11-10	166.00	166.00	163.20	165.00	882,566
2023-11-09	160.50	165.40	159.40	165.40	1,117,843
2023-11-08	151.00	161.40	151.00	160.60	1,298,974
2023-11-07	158.00	159.00	156.80	158.40	612,050
2023-11-06	162.00	162.90	159.60	160.00	690,418
2023-11-03	164.40	164.40	160.00	162.60	1,260,252
2023-11-02	162.00	163.20	158.60	163.20	2,783,817
2023-11-01	160.00	160.80	156.60	160.70	1,077,695
2023-10-31	157.00	157.90	154.40	157.90	952,293
2023-10-30	152.70	156.20	152.10	153.00	288,898
2023-10-27	153.30	153.50	148.40	153.00	726,723
2023-10-26	148.50	148.90	143.00	148.90	7,141,828
2023-10-25	146.50	147.20	142.80	146.90	1,321,095
2023-10-24	142.00	149.90	142.00	144.10	932,238
2023-10-23	150.90	151.10	142.80	147.90	980,573
2023-10-20	142.10	147.70	142.10	146.90	1,849,362
2023-10-19	145.00	151.00	145.00	147.60	947,026
2023-10-18	153.30	153.40	149.70	150.40	1,527,823
2023-10-17	155.00	155.00	148.90	152.50	787,067
2023-10-16	147.80	152.10	147.80	149.40	1,170,069
2023-10-13	148.00	153.90	148.00	150.00	1,575,283
2023-10-12	152.00	155.00	150.30	151.30	983,267
2023-10-11	154.80	154.80	150.00	151.90	1,832,542
2023-10-10	144.30	147.00	144.30	146.50	1,019,566
2023-10-09	145.90	147.00	143.90	144.40	848,131
2023-10-06	140.00	148.00	140.00	146.00	741,692
2023-10-05	146.80	146.80	144.20	145.40	905,862
2023-10-04	145.90	147.80	143.10	144.90	973,649
2023-10-03	145.00	149.80	145.00	146.30	982,968
2023-10-02	152.90	156.90	150.40	150.90	1,257,391
2023-09-29	144.80	153.00	144.80	150.90	1,487,122
2023-09-28	157.00	157.00	149.40	150.80	924,509
2023-09-27	148.10	152.00	148.10	150.60	847,440
2023-09-26	148.80	158.00	148.80	151.70	752,936
2023-09-25	150.00	155.90	150.00	154.00	1,097,939
2023-09-22	153.00	158.10	153.00	156.00	1,803,627
2023-09-21	158.90	161.30	157.20	157.80	912,258
2023-09-20	158.90	161.80	157.80	159.60	2,703,872
2023-09-19	156.70	160.50	153.40	154.40	2,120,901
2023-09-18	160.00	160.00	156.80	156.90	2,519,862
2023-09-15	155.00	159.90	155.00	156.20	6,193,242
2023-09-14	152.00	157.90	152.00	157.90	1,608,368
2023-09-13	150.00	158.30	150.00	156.10	835,887
2023-09-12	155.30	157.60	154.20	156.10	902,710
2023-09-11	150.00	158.60	150.00	156.30	934,691
2023-09-08	153.80	155.90	153.10	155.70	612,747
2023-09-07	147.70	155.70	147.70	153.40	1,128,199
2023-09-06	154.00	154.00	148.90	150.70	1,014,232
2023-09-05	149.20	150.90	147.30	150.20	1,100,301
2023-09-04	149.80	150.30	147.40	147.50	574,219
2023-09-01	140.00	148.80	140.00	148.10	2,820,991
2023-08-31	144.80	148.30	144.70	145.10	2,290,755
2023-08-30	141.90	147.70	141.90	146.80	1,044,705
2023-08-29	149.10	149.10	145.70	145.70	1,306,693
2023-08-28	144.00	144.00	144.00	144.00	0
2023-08-25	145.00	145.30	140.40	144.00	1,454,578
2023-08-24	150.00	150.00	139.20	140.80	1,363,096
2023-08-23	138.00	142.80	138.00	142.40	1,751,624
2023-08-22	135.00	145.30	135.00	141.50	1,342,604
2023-08-21	144.00	146.30	141.80	143.70	900,213
2023-08-18	146.50	149.00	144.40	146.40	1,307,267
2023-08-17	146.20	154.80	146.20	148.20	1,506,526
2023-08-16	153.00	157.70	153.00	153.00	1,092,416
2023-08-15	150.00	158.60	150.00	155.10	1,010,468
2023-08-14	143.20	155.90	143.20	155.60	1,201,700
2023-08-11	148.00	155.60	148.00	153.90	883,343
2023-08-10	154.60	155.80	153.60	155.10	1,067,207
2023-08-09	150.30	154.90	147.40	153.80	2,350,284
2023-08-08	146.30	150.90	141.90	150.60	1,141,355
2023-08-07	149.40	150.20	147.60	149.30	2,629,163
2023-08-04	146.80	149.70	146.00	149.30	824,605
2023-08-03	142.00	146.20	142.00	146.20	2,458,031
2023-08-02	145.90	145.90	142.90	145.50	733,830
2023-08-01	149.00	149.00	142.00	146.50	973,734
2023-07-31	149.30	149.30	145.10	146.30	1,437,147
2023-07-28	141.00	150.10	141.00	146.80	1,259,767
2023-07-27	149.30	152.00	146.40	148.70	1,387,528
2023-07-26	148.00	149.40	145.00	149.20	1,743,850
2023-07-25	149.10	149.10	146.50	147.30	952,780
2023-07-24	150.30	151.60	145.40	149.30	6,160,502
2023-07-21	148.50	151.20	145.20	149.80	1,549,061
2023-07-20	150.00	150.00	142.70	145.30	1,453,331
2023-07-19	143.80	146.00	143.80	144.90	1,547,692
2023-07-18	141.90	145.90	141.60	143.70	1,169,482
2023-07-17	143.50	145.40	141.70	141.70	1,026,715
2023-07-14	150.00	150.00	144.80	144.90	804,862
2023-07-13	145.00	149.20	144.40	147.20	2,014,755
2023-07-12	145.20	148.20	144.60	148.00	1,711,359
2023-07-11	147.40	148.50	144.80	145.60	1,119,005
2023-07-10	147.70	149.60	144.00	147.00	1,342,279
2023-07-07	144.80	145.70	143.50	145.70	2,450,005
2023-07-06	146.50	149.10	144.30	144.70	1,251,541
2023-07-05	147.70	147.70	145.50	145.50	973,678
2023-07-04	137.00	147.60	137.00	147.40	1,231,926
2023-07-03	147.20	147.60	144.60	146.80	1,130,507
2023-06-30	132.10	146.80	132.10	145.90	4,677,059
2023-06-29	144.00	144.80	141.80	142.00	1,404,091
2023-06-28	147.70	147.70	139.50	143.40	3,113,964
2023-06-27	141.60	141.90	138.80	140.40	1,544,050
2023-06-26	141.00	142.60	139.20	140.50	1,986,862
2023-06-23	142.80	144.80	140.50	143.60	2,497,773
2023-06-22	141.20	142.70	139.90	142.70	4,142,968
2023-06-21	145.30	145.30	139.80	141.00	3,189,624
2023-06-20	140.00	141.20	138.40	140.70	1,378,104
2023-06-19	140.60	141.80	138.50	139.60	6,247,042
2023-06-16	142.00	142.00	134.70	136.20	5,105,082
2023-06-15	139.80	140.40	136.70	137.60	4,616,545
2023-06-14	139.90	141.50	137.90	139.60	2,154,383
2023-06-13	141.90	142.40	139.10	139.30	1,404,927
2023-06-12	139.30	142.00	138.60	142.00	1,341,630
2023-06-09	139.00	139.90	134.20	139.90	2,517,032
2023-06-08	126.00	143.60	125.90	135.20	6,034,924
2023-06-07	121.90	121.90	115.20	118.70	1,153,676
2023-06-06	117.10	121.10	117.10	118.60	1,264,163
2023-06-05	115.00	120.20	115.00	119.20	810,895
2023-06-02	123.50	123.50	116.20	118.40	1,154,846
2023-06-01	122.70	122.70	115.20	115.50	1,254,040
2023-05-31	113.50	116.00	112.40	114.80	2,011,810
2023-05-30	120.90	120.90	113.00	115.50	1,197,116
2023-05-29	113.10	113.10	113.10	113.10	0
2023-05-26	122.00	122.00	113.10	113.10	898,887
2023-05-25	115.50	115.50	112.90	113.50	1,360,436
2023-05-24	122.00	122.00	111.70	114.20	1,533,581
2023-05-23	110.00	116.60	110.00	114.70	751,848
2023-05-22	110.00	117.70	110.00	116.00	838,864
2023-05-19	114.90	117.60	114.00	116.10	1,037,701
2023-05-18	114.00	119.20	114.00	116.80	1,175,859
2023-05-17	119.90	119.90	114.00	117.80	1,473,527
2023-05-16	117.60	120.40	115.70	117.20	1,375,692
2023-05-15	116.00	119.70	115.60	119.60	1,090,588
2023-05-12	116.60	119.30	116.10	116.50	1,725,692
2023-05-11	122.80	124.30	113.40	117.40	2,647,601
2023-05-10	122.50	127.10	122.40	123.30	3,855,941
2023-05-09	121.40	124.80	121.40	123.90	1,930,206
2023-05-08	122.60	122.60	122.60	122.60	0
2023-05-05	125.00	125.00	120.00	122.60	916,501
2023-05-04	110.50	122.20	110.50	120.30	1,477,781
2023-05-03	119.90	119.90	116.50	118.70	2,386,687
2023-05-02	112.40	117.20	112.40	117.00	1,358,031
2023-05-01	112.40	112.40	112.40	112.40	0
2023-04-28	108.20	112.80	108.00	112.40	1,502,584
2023-04-27	113.20	113.50	110.70	110.70	1,194,268
2023-04-26	112.00	113.40	110.50	112.30	1,284,816
2023-04-25	116.00	116.00	109.20	110.90	1,454,587
2023-04-24	109.70	111.10	108.10	111.10	2,517,011
2023-04-21	107.00	109.10	106.80	108.60	1,095,446
2023-04-20	109.00	109.60	107.40	107.40	1,913,034
2023-04-19	104.40	109.60	104.40	108.20	829,184
2023-04-18	110.00	110.00	107.10	109.40	1,162,202
2023-04-17	105.90	109.90	105.90	108.60	1,282,606
2023-04-14	107.60	110.00	107.00	107.60	1,338,478
2023-04-13	103.80	107.90	103.80	107.90	990,524
2023-04-12	105.20	108.30	105.20	105.80	916,463
2023-04-11	105.40	108.70	105.40	107.10	991,674
2023-04-10	106.90	106.90	106.90	106.90	0
2023-04-07	106.90	106.90	106.90	106.90	0
2023-04-06	100.00	106.90	100.00	106.90	953,599
2023-04-05	106.40	107.40	103.80	104.90	1,142,610
2023-04-04	109.90	109.90	104.80	107.00	2,764,104
2023-04-03	100.60	104.80	100.60	104.20	771,711
2023-03-31	100.80	108.30	100.80	103.90	1,634,643
2023-03-30	106.00	106.00	104.10	105.00	1,205,291
2023-03-29	102.30	104.50	101.60	104.50	739,669
2023-03-28	101.80	102.50	99.70	101.90	955,283
2023-03-27	104.20	104.20	99.75	101.80	1,098,157
2023-03-24	99.60	102.80	99.25	101.20	2,283,680
2023-03-23	111.50	111.50	101.90	102.30	830,147
2023-03-22	109.70	109.70	102.90	104.30	1,847,032
2023-03-21	104.80	105.30	103.90	105.00	1,943,511
2023-03-20	108.00	108.00	102.20	104.50	1,414,776
2023-03-17	103.70	105.10	103.50	104.60	2,789,858
2023-03-16	106.10	106.10	100.30	103.00	1,535,398
2023-03-15	104.00	105.00	102.70	104.00	3,904,229
2023-03-14	104.00	106.10	103.30	104.50	1,640,342
2023-03-13	101.60	108.10	101.60	104.00	2,012,359
2023-03-10	105.30	108.80	102.60	108.00	1,913,898
2023-03-09	105.50	106.90	104.10	106.10	825,379
2023-03-08	102.60	106.50	102.60	105.60	1,502,698
2023-03-07	103.00	107.80	103.00	106.30	1,060,441
2023-03-06	110.00	110.00	106.20	107.00	792,494
2023-03-03	108.60	109.30	106.50	107.20	1,004,391
2023-03-02	107.60	107.80	105.20	106.20	1,332,204
2023-03-01	104.90	106.60	104.50	105.00	1,177,145
2023-02-28	106.20	108.00	105.20	105.50	1,927,436
2023-02-27	101.90	106.40	101.90	106.00	1,137,790
2023-02-24	101.50	102.70	99.30	101.80	1,697,588
2023-02-23	102.50	103.20	100.00	100.00	1,115,889
2023-02-22	101.30	102.50	100.90	102.10	803,593
2023-02-21	103.90	103.90	101.50	102.80	1,530,400
2023-02-20	102.70	105.70	102.70	103.90	1,493,220
2023-02-17	105.00	107.00	104.00	105.00	1,526,412
2023-02-16	114.00	114.00	105.80	106.50	1,403,358
2023-02-15	110.30	111.50	107.30	108.80	1,882,150
2023-02-14	114.50	115.30	111.00	111.00	1,950,293
2023-02-13	112.00	114.50	112.00	114.40	1,793,310
2023-02-10	112.80	113.30	111.40	112.40	2,313,700
2023-02-09	113.00	113.50	111.00	112.60	1,755,003
2023-02-08	110.80	115.40	109.00	111.40	1,938,073
2023-02-07	109.40	111.70	107.80	108.90	1,411,408
2023-02-06	115.00	115.00	108.50	108.50	1,081,820
2023-02-03	112.10	112.10	109.90	110.40	1,079,635
2023-02-02	107.60	112.10	107.60	111.60	2,212,763
2023-02-01	105.80	111.30	105.80	109.40	3,085,453
2023-01-31	112.20	112.20	107.30	108.40	3,554,580
2023-01-30	108.40	108.90	107.30	108.00	1,122,681
2023-01-27	108.70	109.50	107.80	109.50	1,331,693
2023-01-26	105.70	109.30	105.70	108.70	1,499,950
2023-01-25	108.10	109.00	106.70	107.90	1,395,877
2023-01-24	109.00	110.00	108.40	108.80	1,253,895
2023-01-23	109.20	109.50	107.40	107.90	1,073,363
2023-01-20	107.30	108.50	106.70	107.70	1,051,351
2023-01-19	110.00	110.00	106.70	106.90	2,013,175
2023-01-18	105.90	109.80	105.90	108.70	1,446,970
2023-01-17	106.80	109.00	106.80	107.80	1,067,041
2023-01-16	107.00	110.40	107.00	108.10	1,378,023
2023-01-13	103.70	109.50	103.70	108.70	2,463,945
2023-01-12	104.80	105.00	103.20	104.00	1,816,207
2023-01-11	107.90	107.90	103.80	103.80	1,243,399
2023-01-10	103.90	105.50	102.90	104.80	1,797,117
2023-01-09	109.00	109.00	104.80	104.80	1,487,569
2023-01-06	103.00	105.60	103.00	105.00	2,227,331
2023-01-05	103.10	105.50	103.10	104.50	823,083
2023-01-04	102.00	105.10	102.00	104.20	1,572,363
2023-01-03	101.00	105.50	101.00	102.80	1,700,218
2023-01-02	101.00	101.00	101.00	101.00	0
2022-12-30	104.10	104.10	100.90	101.00	608,261
2022-12-29	104.80	104.80	101.00	103.00	1,258,168
2022-12-28	104.80	104.80	101.90	102.40	897,212
2022-12-27	101.30	101.30	101.30	101.30	0
2022-12-26	101.30	101.30	101.30	101.30	0
2022-12-23	96.20	101.90	96.20	101.30	781,122
2022-12-22	103.40	104.90	100.70	100.70	1,545,215
2022-12-21	100.80	103.40	100.80	101.60	901,496
2022-12-20	99.20	102.60	98.10	100.50	1,287,092
2022-12-19	102.00	104.50	98.20	102.40	1,029,306
2022-12-16	97.15	98.30	95.50	98.10	2,948,061
2022-12-15	99.45	99.45	96.65	97.15	841,758
2022-12-14	96.55	98.35	95.35	98.35	1,357,286
2022-12-13	102.00	102.00	96.40	97.20	1,374,070
2022-12-12	96.95	97.55	95.60	97.15	996,497
2022-12-09	94.75	96.25	94.50	96.00	1,095,639
2022-12-08	99.20	99.20	94.15	95.00	1,232,034
2022-12-07	101.90	101.90	97.85	97.85	1,081,968
2022-12-06	98.00	103.60	98.00	100.90	1,290,313
2022-12-05	101.00	105.70	101.00	102.90	819,164
2022-12-02	104.10	104.90	103.30	104.00	871,136
2022-12-01	102.10	104.70	102.10	104.10	2,136,727
2022-11-30	102.00	104.20	100.00	102.10	1,760,259
2022-11-29	102.10	103.30	101.10	102.50	1,050,375
2022-11-28	105.40	105.70	101.80	102.50	2,463,193
2022-11-25	101.50	105.30	101.50	104.90	993,740
2022-11-24	107.00	107.00	103.40	103.40	2,821,918
2022-11-23	98.00	104.20	98.00	104.20	1,137,966
2022-11-22	102.00	102.90	100.50	101.80	3,141,708
2022-11-21	98.75	101.40	96.95	100.70	1,683,142
2022-11-18	97.65	98.85	97.25	98.25	6,687,509
2022-11-17	93.90	98.15	93.15	97.00	5,327,292
2022-11-16	96.95	96.95	94.60	95.75	2,578,341
2022-11-15	95.25	95.65	91.60	95.00	3,308,328
2022-11-14	94.95	95.55	93.15	95.20	2,756,041
2022-11-11	93.35	96.05	91.80	95.05	4,376,500
2022-11-10	94.60	96.05	89.55	93.55	3,997,586
2022-11-09	108.00	113.20	94.90	96.30	4,166,940
2022-11-08	110.00	110.00	105.30	106.90	643,467
2022-11-07	103.70	108.00	103.70	106.00	3,388,380
2022-11-04	105.00	105.20	102.50	104.50	887,047
2022-11-03	106.10	107.80	101.40	103.60	2,069,228
2022-11-02	106.50	108.40	106.50	107.70	2,157,361
2022-11-01	106.60	109.00	105.60	107.40	1,371,583
2022-10-31	105.00	106.80	103.50	105.20	1,486,924
2022-10-28	106.00	106.00	103.00	103.40	521,403
2022-10-27	109.50	109.70	104.90	105.30	1,759,626
2022-10-26	108.00	108.50	104.10	108.50	1,499,068
2022-10-25	107.80	109.20	103.00	109.10	2,867,938
2022-10-24	110.00	111.10	105.50	106.30	789,766
2022-10-21	107.00	109.90	107.00	108.90	2,604,283
2022-10-20	104.90	109.30	104.90	109.30	1,743,492
2022-10-19	108.10	108.50	105.30	106.70	810,882
2022-10-18	109.40	109.90	106.50	106.50	874,199
2022-10-17	106.80	109.00	105.50	108.40	2,251,889
2022-10-14	106.30	108.30	104.20	106.30	956,272
2022-10-13	100.40	107.60	100.40	105.30	1,891,174
2022-10-12	101.20	108.10	101.20	103.70	2,024,700
2022-10-11	110.00	110.00	105.60	107.00	825,619
2022-10-10	102.00	109.40	102.00	107.20	4,108,234
2022-10-07	110.00	110.60	107.10	108.90	1,326,025
2022-10-06	112.60	112.60	107.20	108.50	1,085,685
2022-10-05	107.40	108.40	105.90	108.40	696,289
2022-10-04	106.40	108.80	106.20	107.90	1,134,602
2022-10-03	100.00	106.70	100.00	106.50	1,516,529
2022-09-30	103.50	106.70	103.50	105.20	1,089,252
2022-09-29	110.00	110.00	103.10	104.60	1,485,381
2022-09-28	107.00	110.80	105.10	108.20	3,103,419
2022-09-27	118.50	119.40	110.60	110.60	1,453,033
2022-09-26	114.00	120.80	114.00	117.50	1,931,762
2022-09-23	115.00	120.20	115.00	118.90	1,300,548
2022-09-22	124.00	124.00	119.00	119.00	2,210,469
2022-09-21	123.10	124.90	120.40	122.70	1,378,793
2022-09-20	124.20	128.70	120.00	120.70	1,879,768
2022-09-19	125.00	125.00	125.00	125.00	0
2022-09-16	112.00	125.00	112.00	125.00	9,109,668
2022-09-15	120.10	124.00	116.30	118.50	1,641,615
2022-09-14	117.40	126.20	117.40	122.60	4,813,830
2022-09-13	122.00	126.10	122.00	123.50	1,466,014
2022-09-12	122.00	126.40	120.80	125.00	3,644,402
2022-09-09	125.00	125.00	118.60	120.50	712,288
2022-09-08	115.50	119.40	115.50	119.40	1,319,385
2022-09-07	118.50	118.60	115.40	118.20	949,022
2022-09-06	123.40	123.40	116.80	117.10	1,389,401
2022-09-05	118.50	118.90	115.00	115.40	930,600
2022-09-02	114.30	122.30	114.10	119.80	4,939,572
2022-09-01	114.30	119.20	114.20	118.50	1,338,335
2022-08-31	113.70	115.10	112.80	115.10	5,412,479
2022-08-30	112.00	114.20	111.70	112.90	2,180,224
2022-08-29	112.50	112.50	112.50	112.50	0
2022-08-26	110.00	113.00	110.00	112.50	1,802,633
2022-08-25	110.00	113.10	110.00	110.70	1,088,854
2022-08-24	108.00	109.90	108.00	109.50	2,638,926
2022-08-23	105.30	110.90	105.30	109.90	1,117,682
2022-08-22	108.40	109.60	107.60	109.00	3,179,169
2022-08-19	114.00	114.00	107.40	108.10	6,685,367
2022-08-18	113.50	116.00	107.60	111.50	2,277,171
2022-08-17	113.60	118.30	113.10	113.10	2,302,019
2022-08-16	128.90	130.30	107.20	114.20	9,407,096
2022-08-15	128.60	129.40	125.00	128.90	6,219,769
2022-08-12	130.00	130.50	126.80	128.40	2,005,122
2022-08-11	131.00	135.00	129.40	129.50	1,468,697
2022-08-10	135.20	136.60	133.30	134.70	940,930
2022-08-09	136.80	137.30	134.50	135.20	859,416
2022-08-08	132.10	137.90	132.10	135.50	551,717
2022-08-05	135.00	137.70	133.10	134.70	732,558
2022-08-04	131.90	135.60	131.60	133.00	1,407,534
2022-08-03	135.00	135.00	130.30	133.70	1,956,111
2022-08-02	132.50	133.50	128.40	131.00	2,155,575
2022-08-01	128.10	134.00	128.00	133.00	855,712
2022-07-29	131.40	134.30	129.90	133.50	1,503,152
2022-07-28	129.50	134.80	128.80	131.40	923,908
2022-07-27	130.00	133.00	128.70	130.50	727,389
2022-07-26	132.50	132.80	129.40	130.00	884,960
2022-07-25	126.00	133.00	126.00	130.50	3,887,897
2022-07-22	136.00	136.00	129.70	131.00	784,383
2022-07-21	129.00	135.20	127.40	133.00	2,098,451
2022-07-20	132.00	136.80	132.00	135.00	2,224,973
2022-07-19	129.60	134.30	127.10	134.30	1,175,189
2022-07-18	136.70	137.00	126.60	131.50	1,595,903
2022-07-15	132.00	136.00	124.60	130.00	3,185,243
2022-07-14	132.00	132.00	124.60	126.00	1,272,016
2022-07-13	130.00	130.00	125.50	128.20	1,265,499
2022-07-12	124.90	127.50	122.20	126.90	973,910
2022-07-11	125.00	126.10	123.50	125.00	6,004,770
2022-07-08	122.40	127.40	122.40	126.00	773,739
2022-07-07	126.60	129.40	125.90	127.40	589,810
2022-07-06	125.00	127.90	122.20	125.50	1,350,923
2022-07-05	134.00	134.00	123.40	124.80	1,361,270
2022-07-04	127.10	131.20	127.10	130.40	712,450
2022-07-01	127.50	130.10	127.40	129.60	1,174,076
2022-06-30	121.50	131.50	121.40	127.50	1,851,838
2022-06-29	138.20	138.20	129.50	131.00	1,387,924
2022-06-28	136.00	137.50	134.00	134.40	1,486,089
2022-06-27	130.70	136.50	130.70	136.00	4,266,679
2022-06-24	138.50	138.90	132.00	133.70	1,597,894
2022-06-23	133.00	137.20	132.60	135.30	2,309,323
2022-06-22	130.70	139.50	130.60	139.50	3,194,778
2022-06-21	135.10	136.40	130.50	132.40	6,564,323
2022-06-20	134.00	137.40	131.10	136.00	5,838,768
2022-06-17	137.10	138.90	133.30	133.30	5,224,765
2022-06-16	139.00	139.00	133.10	134.20	2,917,833
2022-06-15	140.00	140.80	135.50	137.60	1,089,463
2022-06-14	134.10	136.30	133.80	134.70	2,069,417
2022-06-13	133.10	135.10	129.50	132.80	1,129,874
2022-06-10	134.30	135.50	133.30	133.90	2,353,983
2022-06-09	136.00	137.20	133.90	135.00	1,011,442
2022-06-08	137.60	138.60	136.10	136.70	924,337
2022-06-07	137.00	138.50	133.60	138.30	1,832,966
2022-06-06	139.50	143.60	134.90	136.00	1,461,285
2022-06-03	137.00	137.00	137.00	137.00	0
2022-06-02	137.00	137.00	137.00	137.00	0
2022-06-01	136.70	138.20	135.40	137.00	1,499,259
2022-05-31	139.00	139.00	132.20	136.50	2,464,134
2022-05-30	133.50	135.10	129.10	133.30	1,975,957
2022-05-27	130.50	142.50	129.50	134.40	6,858,168
2022-05-26	124.00	138.00	114.00	129.80	14,725,611
2022-05-25	116.00	119.40	114.20	119.40	3,668,207
2022-05-24	106.90	116.70	106.90	115.70	6,664,012
2022-05-23	110.00	116.50	110.00	115.50	2,989,648
2022-05-20	112.50	113.20	110.90	112.70	836,233
2022-05-19	111.70	112.50	106.70	110.00	801,370
2022-05-18	107.90	113.80	107.90	113.10	1,132,406
2022-05-17	113.00	113.50	111.30	112.60	707,596
2022-05-16	113.00	113.00	109.60	112.10	544,861
2022-05-13	104.00	111.30	104.00	111.30	623,280
2022-05-12	102.00	109.20	102.00	108.80	1,009,969
2022-05-11	108.00	112.30	107.70	109.90	1,168,103
2022-05-10	108.10	110.00	107.80	108.20	636,915
2022-05-09	113.00	113.00	107.30	109.20	764,309
2022-05-06	105.00	111.10	105.00	110.30	2,742,200
2022-05-05	111.90	112.60	109.10	109.30	1,379,151
2022-05-04	112.70	113.60	109.90	111.00	884,923
2022-05-03	110.90	115.40	110.90	113.20	2,422,953
2022-05-02	112.80	112.80	112.80	112.80	0
2022-04-29	115.00	115.00	111.00	112.80	792,461
2022-04-28	109.60	113.70	109.60	113.50	638,912
2022-04-27	117.00	117.00	111.20	112.10	784,588
2022-04-26	100.80	113.60	100.80	111.20	1,387,462
2022-04-25	112.40	112.40	109.70	111.10	703,977
2022-04-22	114.20	115.30	112.80	113.40	1,316,512
2022-04-21	117.00	117.30	115.10	115.20	734,426
2022-04-20	117.00	117.00	114.90	116.00	788,291
2022-04-19	111.00	116.00	111.00	115.90	2,136,545
2022-04-18	115.00	115.00	115.00	115.00	0
2022-04-15	115.00	115.00	115.00	115.00	0
2022-04-14	113.40	115.60	111.20	115.00	1,001,971
2022-04-13	116.80	116.80	113.60	115.20	2,133,281
2022-04-12	117.00	117.00	114.30	115.00	828,666
2022-04-11	116.00	116.00	114.00	116.00	563,727
2022-04-08	113.60	116.40	113.60	114.20	500,382
2022-04-07	116.30	116.80	114.00	114.50	717,126
2022-04-06	116.00	116.00	113.10	115.20	901,550
2022-04-05	114.00	115.50	112.10	114.90	1,323,199
2022-04-04	112.10	113.00	111.00	112.00	1,185,406
2022-04-01	111.80	113.00	111.00	112.10	1,875,921
2022-03-31	114.10	115.40	110.70	112.30	1,084,072
2022-03-30	108.00	114.90	108.00	113.10	1,370,466
2022-03-29	109.10	112.30	108.80	112.00	903,737
2022-03-28	112.00	112.00	108.10	109.50	926,442
2022-03-25	110.00	110.00	106.70	107.30	1,139,255
2022-03-24	102.00	107.60	102.00	107.00	693,151
2022-03-23	102.00	108.00	102.00	107.20	899,324
2022-03-22	102.00	107.50	102.00	106.60	582,163
2022-03-21	103.00	109.30	102.50	105.00	1,272,230
2022-03-18	105.00	107.00	104.30	106.30	2,248,313
2022-03-17	103.40	107.20	103.40	105.50	1,081,096
2022-03-16	100.50	106.50	100.40	105.00	2,616,286
2022-03-15	103.10	105.10	101.20	104.60	637,839
2022-03-14	100.20	105.80	100.20	103.60	880,458
2022-03-11	105.00	105.00	101.40	103.00	1,044,846
2022-03-10	95.00	101.90	95.00	100.20	1,019,055
2022-03-09	90.35	99.65	90.35	99.60	1,847,261
2022-03-08	84.25	91.85	84.25	90.35	1,586,604
2022-03-07	97.00	97.00	83.95	88.55	2,117,183
2022-03-04	93.70	94.75	91.35	92.00	1,331,271
2022-03-03	96.00	98.70	93.50	94.60	1,894,326
2022-03-02	101.00	101.00	95.25	98.10	1,371,193
2022-03-01	101.20	101.90	97.40	97.40	1,618,794
2022-02-28	98.85	101.00	98.05	100.20	1,333,766
2022-02-25	105.00	105.00	99.60	101.80	1,501,097
2022-02-24	99.35	101.10	97.75	99.00	1,613,666
2022-02-23	106.00	106.00	101.60	102.40	1,056,750
2022-02-22	102.70	104.40	100.90	103.40	1,018,145
2022-02-21	101.00	105.00	101.00	104.00	886,844
2022-02-18	101.00	106.90	101.00	104.70	1,272,787
2022-02-17	108.10	108.10	104.10	106.20	1,703,172
2022-02-16	102.30	105.60	102.20	103.20	1,019,365
2022-02-15	101.00	105.50	101.00	104.90	788,699
2022-02-14	104.00	104.20	102.20	103.30	650,651
2022-02-11	101.50	106.90	101.50	105.00	679,729
2022-02-10	105.00	107.20	104.60	106.90	1,048,586
2022-02-09	105.00	105.50	103.00	104.90	1,523,034
2022-02-08	102.00	103.50	101.20	101.50	336,182
2022-02-07	105.00	105.00	101.00	101.50	795,837
2022-02-04	103.80	103.80	100.80	101.30	1,208,235
2022-02-03	103.10	104.00	101.90	102.70	879,624
2022-02-02	107.60	107.60	102.90	103.20	907,603
2022-02-01	100.00	104.60	100.00	103.20	3,763,137
2022-01-31	100.60	102.00	100.60	101.10	1,430,321
2022-01-28	106.80	106.80	101.30	101.70	2,438,815
2022-01-27	100.00	104.50	100.00	104.50	1,187,738
2022-01-26	101.00	104.90	101.00	104.50	1,370,896
2022-01-25	106.80	106.80	100.90	103.30	1,708,079
2022-01-24	102.20	106.50	101.00	102.10	1,515,970
2022-01-21	103.10	105.50	102.30	105.00	1,332,023
2022-01-20	100.20	106.80	100.20	104.00	2,175,285
2022-01-19	103.00	103.30	100.40	103.30	1,430,691
2022-01-18	103.00	103.00	100.70	101.80	788,512
2022-01-17	103.00	103.00	100.80	102.30	778,088
2022-01-14	103.70	103.70	100.80	102.00	647,494
2022-01-13	101.00	103.80	101.00	103.30	899,324
2022-01-12	103.50	103.50	101.70	102.10	895,481
2022-01-11	106.80	106.80	99.75	102.30	1,696,875
2022-01-10	102.00	104.20	99.85	101.00	1,739,200
2022-01-07	100.00	101.50	99.50	101.50	1,104,963
2022-01-06	97.00	102.70	97.00	100.60	1,500,121
2022-01-05	106.50	106.50	101.70	102.50	1,277,736
2022-01-04	106.80	106.80	103.10	103.80	2,439,925
2022-01-03	102.20	102.20	102.20	102.20	0
2021-12-31	102.50	103.40	100.90	102.20	577,311
2021-12-30	107.80	107.80	101.70	102.50	762,606
2021-12-29	105.40	105.40	103.40	104.40	872,888
2021-12-28	103.70	103.70	103.70	103.70	0
2021-12-27	103.70	103.70	103.70	103.70	0
2021-12-24	101.70	105.10	101.70	103.70	516,340
2021-12-23	103.00	106.20	102.80	104.40	1,160,151
2021-12-22	98.35	102.60	98.35	102.60	5,592,105
2021-12-21	104.30	104.30	100.20	101.30	1,302,516
2021-12-20	102.50	105.00	102.50	103.20	974,210
2021-12-17	103.10	106.20	103.10	104.40	4,760,575
2021-12-16	104.20	105.50	102.50	103.40	2,411,769
2021-12-15	104.20	104.80	102.40	103.00	2,700,897
2021-12-14	101.90	105.00	101.60	104.00	3,514,127
2021-12-13	103.60	103.80	101.70	101.80	1,830,608
2021-12-10	95.80	104.50	95.80	101.60	3,095,842
2021-12-09	99.05	102.00	95.00	95.90	3,188,787
2021-12-08	102.60	106.00	100.00	101.70	3,668,560
2021-12-07	105.70	110.70	105.30	105.70	10,898,248
2021-12-06	95.60	105.50	94.75	105.50	18,135,791
2021-12-03	94.40	95.80	93.00	93.15	1,976,027
2021-12-02	90.50	98.25	90.50	93.60	955,437,502
2021-12-01	93.65	97.45	93.00	95.25	1,786,505
2021-11-30	96.90	97.50	92.70	93.00	2,953,723
2021-11-29	105.70	105.70	98.40	98.45	1,824,519
2021-11-26	99.55	103.20	97.80	102.90	3,822,888
2021-11-25	102.20	102.80	100.90	102.40	2,007,000
2021-11-24	101.40	102.50	101.20	101.70	1,294,296
2021-11-23	101.80	102.10	101.30	101.70	996,974
2021-11-22	101.50	102.50	100.80	102.10	2,078,805
2021-11-19	102.60	102.60	100.30	101.60	2,277,820
2021-11-18	99.90	102.40	99.75	102.40	1,967,763
2021-11-17	100.60	101.30	100.20	100.70	1,608,201
2021-11-16	101.20	102.50	100.30	100.80	1,770,770
2021-11-15	98.00	101.80	98.00	101.60	845,902
2021-11-12	101.90	102.00	100.50	101.20	2,504,724
2021-11-11	98.00	102.50	98.00	101.80	1,594,013
2021-11-10	101.00	101.80	100.50	101.00	6,879,875
2021-11-09	99.50	102.00	99.40	101.00	4,541,954
2021-11-08	103.00	103.00	101.70	102.30	1,355,816
2021-11-05	102.00	103.20	101.70	102.80	2,131,750
2021-11-04	102.00	104.00	101.70	102.50	1,526,566
2021-11-03	101.80	103.40	100.70	101.80	4,757,875
2021-11-02	101.20	102.00	100.90	101.40	3,760,543
2021-11-01	102.90	102.90	100.60	101.20	2,613,908
2021-10-29	100.00	102.50	100.00	100.80	3,350,087
2021-10-28	95.40	102.50	93.95	102.00	3,373,772
2021-10-27	100.00	102.70	99.00	100.50	7,387,246
2021-10-26	92.05	96.35	92.05	96.15	2,459,722
2021-10-25	88.90	93.80	88.90	93.40	1,682,890
2021-10-22	88.85	91.35	88.85	90.70	1,597,255
2021-10-21	92.05	93.00	88.55	90.60	5,616,070
2021-10-20	88.55	90.10	88.00	89.90	2,042,653
2021-10-19	88.95	90.20	88.25	89.45	1,386,242
2021-10-18	90.25	93.50	89.15	89.50	1,445,345
2021-10-15	91.05	93.55	91.05	92.60	2,358,803
2021-10-14	90.75	91.50	89.70	91.05	1,534,623
2021-10-13	92.00	92.00	87.80	90.75	2,806,031
2021-10-12	87.65	89.40	87.65	88.85	4,921,154
2021-10-11	84.00	89.70	84.00	89.30	1,132,218
2021-10-08	90.75	90.75	86.70	89.50	1,310,823
2021-10-07	88.00	89.25	87.50	88.95	3,301,361
2021-10-06	85.00	89.00	85.00	87.20	3,435,279
2021-10-05	88.00	89.65	87.20	88.80	1,439,777
2021-10-04	90.00	91.10	87.40	87.55	2,917,562
2021-10-01	87.90	90.35	86.85	90.00	2,088,020
2021-09-30	87.80	89.15	86.15	88.95	2,932,808
2021-09-29	92.00	92.00	86.90	87.50	1,314,392
2021-09-28	90.00	92.65	88.70	89.10	1,676,506
2021-09-27	92.65	94.30	91.25	93.85	1,739,165
2021-09-24	88.65	92.95	88.65	91.75	1,385,710
2021-09-23	89.70	91.80	89.70	90.95	1,036,979
2021-09-22	84.00	90.10	84.00	89.45	1,271,573
2021-09-21	88.10	90.65	86.90	89.50	2,149,453
2021-09-20	86.20	86.80	82.55	86.15	1,282,243
2021-09-17	84.00	87.80	84.00	86.20	3,131,386
2021-09-16	84.00	86.20	84.00	85.75	2,340,117
2021-09-15	85.00	86.65	83.40	84.95	1,678,446
2021-09-14	86.00	89.80	86.00	86.55	1,607,466
2021-09-13	86.00	90.15	86.00	89.30	2,183,535
2021-09-10	91.65	91.65	86.50	86.50	1,187,041
2021-09-09	87.00	89.15	86.15	88.10	1,501,024
2021-09-08	87.50	89.45	87.30	87.70	2,429,356
2021-09-07	87.80	90.55	87.80	89.75	1,921,262
2021-09-06	95.00	95.00	88.35	90.00	777,723
2021-09-03	91.80	91.80	88.95	89.00	1,531,227
2021-09-02	89.00	90.85	89.00	90.10	1,079,690
2021-09-01	89.00	91.50	89.00	90.00	2,476,469
2021-08-31	92.80	92.80	88.55	90.25	1,964,206
2021-08-30	90.10	90.10	90.10	90.10	0
2021-08-27	91.50	91.50	89.00	90.10	1,190,854
2021-08-26	92.20	92.20	89.10	89.80	1,321,534
2021-08-25	92.10	92.70	91.15	91.15	1,379,824
2021-08-24	92.10	92.10	89.90	91.55	3,550,634
2021-08-23	87.00	92.05	87.00	89.85	1,016,639
2021-08-20	91.00	91.00	88.45	90.00	1,188,324
2021-08-19	90.60	91.10	89.35	89.60	1,856,055
2021-08-18	90.40	92.00	89.55	91.75	1,385,721
2021-08-17	89.55	90.65	89.25	89.60	1,503,193
2021-08-16	90.40	90.85	89.15	90.55	1,337,699
2021-08-13	88.50	90.70	88.50	90.40	1,448,731
2021-08-12	91.00	91.10	89.55	90.05	3,073,581
2021-08-11	92.00	92.50	89.70	90.00	2,312,744
2021-08-10	90.40	92.30	89.70	91.60	2,260,648
2021-08-09	90.00	91.60	89.20	91.30	2,104,569
2021-08-06	88.50	90.65	88.35	90.05	2,245,682
2021-08-05	84.70	89.00	84.70	88.85	3,754,616
2021-08-04	85.50	86.40	84.75	86.00	3,473,474
2021-08-03	85.00	86.05	84.00	85.45	4,095,282
2021-08-02	82.20	87.05	82.20	85.00	4,556,497
2021-07-30	79.10	82.95	79.10	82.90	4,448,933
2021-07-29	83.20	83.95	79.80	81.90	4,519,468
2021-07-28	85.00	88.80	82.45	83.00	7,284,740
2021-07-27	84.40	87.75	82.40	84.25	9,009,722
2021-07-26	80.75	84.90	80.00	84.40	2,600,167
2021-07-23	85.00	85.00	81.95	82.15	2,581,225
2021-07-22	85.00	87.00	81.30	82.00	14,052,796
2021-07-21	79.20	79.95	74.55	79.55	2,324,633
2021-07-20	75.30	75.50	72.40	73.85	5,594,025
2021-07-19	77.00	77.00	73.00	73.60	2,490,502
2021-07-16	83.00	83.00	77.00	77.60	1,876,559
2021-07-15	81.05	81.10	78.75	80.15	1,580,232
2021-07-14	85.45	85.45	80.35	80.75	2,672,652
2021-07-13	85.90	85.90	82.95	83.00	1,522,350
2021-07-12	87.20	87.20	82.45	83.95	1,577,422
2021-07-09	83.30	85.35	83.00	85.10	1,114,593
2021-07-08	83.30	84.35	82.05	83.35	4,964,823
2021-07-07	82.00	87.70	82.00	84.35	3,838,633
2021-07-06	88.30	88.85	85.60	86.25	3,823,188
2021-07-05	85.00	89.50	85.00	87.85	2,244,070
2021-07-02	88.25	90.15	84.90	85.40	3,244,513
2021-07-01	82.70	88.35	82.35	87.40	4,262,884
2021-06-30	82.00	82.75	80.20	81.90	2,760,264
2021-06-29	82.10	83.65	80.55	81.10	2,621,077
2021-06-28	83.95	83.95	81.85	82.10	1,795,762
2021-06-25	83.00	83.85	82.00	83.85	1,162,569
2021-06-24	81.00	83.95	81.00	82.95	2,293,491

Share	Price	Change
Ramsdens Hldgs (RFX)	590.00	30.83%
Provexis (PXS)	1.25	14.16%
Marechale Cap. (MAC)	8.00	12.28%
Cellbxhealth (CLBX)	1.525	8.93%
Premier African Minerals (PREM)	0.0215	7.5%

Share	Price	Change
Talon Resources (TAR)	1.30	-52.73%
Caledonian Hold (CHP)	1.65	-37.55%
Telecom Plus (TEP)	710.00	-25.73%
Ukrproduct (UKR)	6.00	-20.43%
Iomart (IOM)	14.35	-20.28%

Share	Price	Volume
Premier African Minerals (PREM)	0.0215	1,816,915,115
Forgent (FORG)	0.0155	753,036,785
Quantum Helium (QHE)	0.0295	523,642,784
Bezant Resources PLC (BZT)	0.135	196,815,164
UK Oil & Gas (UKOG)	0.0085	157,290,209