Gold Bul Share History

Gold Bul Share Price history. The following table shows end-of-day data GBS historical share prices for Gold Bul, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-30	419.38	424.31	419.30	422.54	2,502
2026-04-29	418.92	418.92	412.71	415.33	2,922
2026-04-28	422.95	423.87	416.77	418.37	5,133
2026-04-27	430.77	430.95	426.66	427.87	4,107
2026-04-24	427.05	431.96	427.04	431.61	1,278
2026-04-23	430.46	433.12	428.73	432.74	4,101
2026-04-22	435.88	435.88	433.17	432.91	1,082
2026-04-21	436.73	437.74	432.57	433.54	5,243
2026-04-20	439.01	441.05	437.87	439.73	1,444
2026-04-17	437.81	446.76	437.29	444.85	9,335
2026-04-16	441.25	441.34	436.46	438.95	2,774
2026-04-15	439.93	441.47	438.41	438.42	3,196
2026-04-14	437.06	440.00	435.32	439.52	6,720
2026-04-13	432.09	432.99	429.98	430.07	1,718
2026-04-10	433.99	437.99	433.99	436.67	4,287
2026-04-09	430.70	438.10	430.70	438.10	3,604
2026-04-08	440.55	440.80	433.07	434.93	3,665
2026-04-07	425.68	428.28	421.82	425.37	4,592
2026-04-06	427.21	427.21	427.21	427.21	0
2026-04-03	427.21	427.21	427.21	427.21	0
2026-04-02	420.61	428.57	419.49	427.21	2,447
2026-04-01	432.36	436.35	430.99	436.36	2,886
2026-03-31	416.84	422.81	416.10	421.80	3,487
2026-03-30	414.09	418.76	413.82	414.37	3,008
2026-03-27	406.56	415.59	403.40	412.86	3,174
2026-03-26	407.10	409.24	403.89	402.07	9,120
2026-03-25	415.28	419.24	414.17	416.52	17,157
2026-03-24	403.22	405.26	393.80	404.25	9,520
2026-03-23	385.41	412.05	385.41	398.37	9,959
2026-03-20	430.17	430.17	416.01	419.25	6,154
2026-03-19	432.73	432.73	414.70	419.85	14,158
2026-03-18	456.75	456.75	443.98	446.20	7,810
2026-03-17	459.23	459.24	455.31	457.65	3,215
2026-03-16	457.21	460.09	454.90	455.37	4,412
2026-03-13	465.00	467.70	460.00	461.00	8,732
2026-03-12	473.82	474.36	467.57	469.43	4,133
2026-03-11	474.97	475.16	472.47	472.83	2,772
2026-03-10	473.75	477.70	473.29	478.52	2,232
2026-03-09	466.45	467.00	462.25	466.84	657
2026-03-06	468.11	471.90	463.80	469.84	5,691
2026-03-05	472.08	472.93	463.12	463.19	3,892
2026-03-04	472.51	475.77	469.96	470.70	5,888
2026-03-03	487.15	487.33	457.49	467.66	35,940
2026-03-02	494.67	495.30	482.94	484.50	13,636
2026-02-27	473.79	480.87	473.79	478.52	3,749
2026-02-26	474.67	474.70	471.54	473.89	3,921
2026-02-25	474.47	476.08	472.38	476.08	4,451
2026-02-24	473.59	473.81	465.88	470.49	7,969
2026-02-23	469.82	477.08	469.78	476.43	4,336
2026-02-20	458.16	463.25	458.16	463.25	7,029
2026-02-19	458.31	458.58	455.12	457.44	7,895
2026-02-18	451.05	457.75	449.28	457.10	7,793
2026-02-17	450.01	451.53	443.37	446.75	15,970
2026-02-16	458.01	458.68	455.22	456.34	3,728
2026-02-13	454.87	459.96	451.80	459.95	19,540
2026-02-12	463.15	464.93	447.37	447.92	23,971
2026-02-11	462.53	468.00	459.99	462.94	11,516
2026-02-10	460.33	464.40	457.78	458.21	24,828
2026-02-09	457.84	464.59	456.11	463.76	15,728
2026-02-06	442.89	453.18	442.00	451.82	8,198
2026-02-05	449.83	450.56	439.73	443.85	10,364
2026-02-04	465.25	465.65	447.23	450.49	17,388
2026-02-03	449.04	455.50	446.99	455.04	54,575
2026-02-02	419.19	439.53	418.99	426.62	88,028
2026-01-30	473.15	473.15	454.19	455.75	58,305
2026-01-29	506.07	507.23	466.91	481.81	80,096
2026-01-28	483.94	485.31	479.45	482.96	36,308
2026-01-27	465.18	466.48	461.88	465.89	25,671
2026-01-26	465.65	466.89	462.63	464.28	32,009
2026-01-23	452.14	455.89	448.46	455.89	19,273
2026-01-22	442.14	446.35	440.28	446.18	21,401
2026-01-21	444.21	446.35	440.76	443.30	28,779
2026-01-20	431.57	434.30	431.57	433.86	12,177
2026-01-19	427.01	427.76	426.57	427.45	8,934
2026-01-16	421.51	422.74	415.37	420.24	20,711
2026-01-15	421.24	423.10	419.52	421.75	10,201
2026-01-14	423.80	424.55	421.80	422.70	7,022
2026-01-13	419.24	423.92	419.24	420.79	7,909
2026-01-12	419.64	423.30	419.29	423.02	14,106
2026-01-09	409.13	413.09	408.40	412.12	6,434
2026-01-08	405.56	407.72	403.44	407.60	8,933
2026-01-07	408.34	409.40	405.10	407.98	13,900
2026-01-06	408.09	410.50	406.88	410.46	11,425
2026-01-05	404.69	407.56	402.86	406.85	18,701
2026-01-02	401.00	402.69	395.01	395.52	10,300
2026-01-01	394.38	394.38	394.38	394.38	0
2025-12-31	396.59	396.59	393.90	394.38	11,503
2025-12-30	399.99	402.96	398.60	399.52	15,094
2025-12-29	409.56	410.50	395.33	396.81	31,504
2025-12-26	411.28	411.28	411.28	411.28	0
2025-12-25	411.28	411.28	411.28	411.28	0
2025-12-24	410.09	410.40	410.09	411.28	163
2025-12-23	410.77	411.18	405.53	408.37	14,984
2025-12-22	403.85	406.11	403.53	406.21	5,558
2025-12-19	395.77	398.29	395.55	397.87	6,424
2025-12-18	396.54	400.33	395.05	399.76	20,468
2025-12-17	395.27	398.05	394.73	395.89	28,721
2025-12-16	392.42	396.78	391.35	393.70	32,019
2025-12-15	397.22	398.21	393.06	393.24	23,029
2025-12-12	392.51	398.15	391.43	391.79	46,357
2025-12-11	385.69	390.00	385.44	389.74	21,869
2025-12-10	384.67	385.06	383.63	384.53	11,445
2025-12-09	382.92	386.28	382.92	385.75	12,656
2025-12-08	385.14	385.81	382.43	384.12	8,876
2025-12-05	386.75	389.77	384.54	386.03	13,865
2025-12-04	383.96	386.21	383.25	385.79	8,688
2025-12-03	385.14	388.24	384.32	386.24	13,419
2025-12-02	385.64	387.18	381.63	382.96	24,448
2025-12-01	388.74	390.36	386.43	387.45	25,220
2025-11-28	382.36	385.31	378.69	385.31	5,316
2025-11-27	380.89	381.42	380.03	380.39	5,772
2025-11-26	380.71	382.14	378.99	381.28	89,837
2025-11-25	378.59	380.00	376.33	379.06	32,720
2025-11-24	371.83	375.00	371.83	374.72	13,176
2025-11-21	366.04	373.69	366.04	372.73	18,553
2025-11-20	371.39	375.29	369.98	372.15	24,394
2025-11-19	373.85	378.31	373.09	373.52	10,038
2025-11-18	367.43	373.50	367.36	371.82	23,925
2025-11-17	374.38	374.55	371.14	372.95	13,465
2025-11-14	382.87	382.89	370.08	375.65	32,973
2025-11-13	386.47	388.48	383.33	385.20	22,647
2025-11-12	376.83	384.09	376.78	384.09	6,135
2025-11-11	378.19	379.46	375.36	376.24	10,606
2025-11-10	373.14	375.79	373.14	375.06	18,239
2025-11-07	367.16	367.53	365.02	367.06	12,942
2025-11-06	366.87	367.97	364.27	364.40	10,542
2025-11-05	363.90	365.07	362.90	364.48	10,881
2025-11-04	365.71	366.31	360.36	363.66	76,700
2025-11-03	368.66	368.89	365.87	366.18	16,491
2025-10-31	368.20	368.30	364.02	364.97	8,733
2025-10-30	362.83	367.55	362.82	365.96	16,076
2025-10-29	366.58	369.06	365.70	366.21	44,284
2025-10-28	360.21	363.41	356.06	362.97	38,523
2025-10-27	372.51	372.62	363.19	365.39	19,884
2025-10-24	374.77	378.70	370.56	377.87	14,951
2025-10-23	376.61	380.21	375.12	379.66	10,991
2025-10-22	380.54	380.70	367.57	369.18	39,409
2025-10-21	397.64	397.64	374.36	377.84	80,177
2025-10-20	388.00	398.45	387.87	398.17	9,119
2025-10-17	399.13	399.26	386.04	389.93	36,065
2025-10-16	386.78	391.38	386.78	391.10	15,149
2025-10-15	384.47	386.27	382.44	383.74	8,305
2025-10-14	376.48	379.49	375.89	379.18	20,842
2025-10-13	372.60	375.60	372.60	375.25	13,387
2025-10-10	363.41	368.01	362.50	368.01	12,577
2025-10-09	369.00	371.43	366.79	367.89	13,608
2025-10-08	369.35	370.95	369.33	370.38	11,240
2025-10-07	362.28	365.38	361.45	364.95	16,426
2025-10-06	360.36	362.59	359.98	361.89	4,798
2025-10-03	353.48	356.34	353.48	356.21	4,028
2025-10-02	354.10	357.00	350.83	350.83	2,260
2025-10-01	353.59	356.85	353.59	353.84	10,498
2025-09-30	353.26	353.34	347.94	351.77	12,302
2025-09-29	349.77	350.93	348.70	350.54	12,842
2025-09-26	342.86	346.20	342.86	346.20	2,078
2025-09-25	342.77	344.57	341.18	342.15	4,304
2025-09-24	345.87	346.06	343.65	343.70	10,615
2025-09-23	343.83	347.04	343.61	346.38	12,205
2025-09-22	340.30	342.00	340.23	342.00	3,639
2025-09-19	334.16	335.87	334.16	336.42	3,701
2025-09-18	333.34	336.47	333.19	333.45	8,127
2025-09-17	337.11	337.72	335.69	337.69	3,285
2025-09-16	338.37	339.00	337.61	337.38	8,465
2025-09-15	333.29	336.00	333.29	336.05	4,375
2025-09-12	334.46	334.81	333.63	333.96	3,874
2025-09-11	332.99	333.53	331.49	333.26	2,504
2025-09-10	333.95	334.96	333.80	334.02	4,940
2025-09-09	334.36	335.87	333.02	333.59	7,210
2025-09-08	329.83	334.09	329.83	333.25	1,347
2025-09-05	325.56	329.50	324.96	329.00	9,301
2025-09-04	324.24	326.08	323.99	324.81	4,228
2025-09-03	324.06	326.65	323.55	326.69	3,259
2025-09-02	319.44	322.20	318.32	321.98	4,587
2025-09-01	319.04	319.04	317.74	318.57	6,030
2025-08-29	312.43	315.82	312.13	315.75	10,878
2025-08-28	311.06	312.79	311.06	312.21	2,973
2025-08-27	309.71	310.15	309.38	310.49	1,243
2025-08-26	309.51	310.00	309.00	310.01	4,061
2025-08-25	309.71	309.71	309.71	309.71	0
2025-08-22	304.97	309.71	304.95	309.71	4,806
2025-08-21	305.83	306.66	304.85	306.46	2,170
2025-08-20	304.54	306.63	304.54	306.27	1,798
2025-08-19	306.08	306.11	304.60	304.70	4,109
2025-08-18	306.96	306.99	305.52	305.68	701
2025-08-15	306.23	306.55	306.14	306.55	2,739
2025-08-14	308.25	308.25	306.13	306.13	1,608
2025-08-13	307.67	308.96	307.37	307.67	1,885
2025-08-12	306.59	307.42	305.51	307.09	1,364
2025-08-11	308.35	308.57	306.38	307.06	3,361
2025-08-08	311.00	311.88	310.19	311.08	3,814
2025-08-07	310.54	311.30	309.11	310.52	3,940
2025-08-06	309.31	309.65	308.00	309.57	113
2025-08-05	308.51	310.45	307.27	310.32	2,084
2025-08-04	308.32	309.90	307.86	309.01	2,173
2025-08-01	301.37	307.23	301.34	307.19	826
2025-07-31	303.32	303.55	302.21	302.14	562
2025-07-30	305.29	305.62	302.51	301.88	3,038
2025-07-29	304.00	305.26	304.00	304.92	876
2025-07-28	306.27	306.42	303.52	303.78	2,205
2025-07-25	307.55	307.58	305.30	305.30	1,076
2025-07-24	309.41	309.41	308.23	309.24	6,191
2025-07-23	314.08	314.64	312.44	313.29	1,288
2025-07-22	310.31	314.38	310.31	314.10	3,162
2025-07-21	308.73	311.82	308.67	311.74	1,250
2025-07-18	306.49	308.04	306.49	307.51	2,224
2025-07-17	305.25	305.76	304.28	305.96	294
2025-07-16	306.13	309.04	304.84	308.38	2,131
2025-07-15	308.12	308.69	305.64	305.76	9,303
2025-07-14	308.85	309.38	306.61	306.91	487
2025-07-11	305.46	308.73	305.46	308.36	1,434
2025-07-10	305.00	305.25	303.95	304.32	2,476
2025-07-09	301.93	303.36	301.25	303.36	2,729
2025-07-08	306.03	306.03	302.12	302.33	11,621
2025-07-07	303.56	304.39	302.51	304.36	6,471
2025-07-04	306.06	306.54	305.55	305.61	1,825
2025-07-03	306.79	306.84	305.40	305.36	1,147
2025-07-02	305.59	307.10	305.25	306.47	22,330
2025-07-01	305.45	307.24	305.45	306.37	7,879
2025-06-30	301.96	302.37	300.60	301.49	11,049
2025-06-27	302.19	303.55	299.15	300.10	13,357
2025-06-26	306.32	307.22	304.30	304.70	4,782
2025-06-25	305.59	305.78	303.83	304.75	1,590
2025-06-24	304.93	305.52	302.80	303.80	4,206
2025-06-23	307.98	310.21	307.98	310.78	4,338
2025-06-20	306.81	308.87	306.76	308.86	3,767
2025-06-19	308.57	309.49	308.57	308.92	1,359
2025-06-18	310.25	311.36	309.89	310.81	17,501
2025-06-17	310.38	311.57	308.91	310.09	9,646
2025-06-16	313.54	313.54	310.67	312.29	1,918
2025-06-13	313.35	316.10	313.04	314.24	4,977
2025-06-12	309.48	311.67	306.59	310.84	4,185
2025-06-11	305.93	308.16	305.31	306.21	20,882
2025-06-10	305.07	307.00	305.00	305.16	3,820
2025-06-09	304.85	304.85	303.97	305.53	2,648
2025-06-06	308.11	308.86	304.38	305.71	1,371
2025-06-05	308.66	314.00	308.66	308.43	951
2025-06-04	307.89	310.02	306.92	309.40	5,426
2025-06-03	308.23	308.51	305.82	307.29	7,038
2025-06-02	306.87	309.89	306.81	309.48	6,889
2025-05-30	302.47	303.16	300.35	301.56	11,340
2025-05-29	300.20	304.25	300.13	304.26	13,717
2025-05-28	303.39	304.99	302.50	302.34	1,654
2025-05-27	303.53	303.78	301.87	302.40	9,100
2025-05-26	308.23	308.23	308.23	308.23	0
2025-05-23	305.51	308.23	305.09	308.23	7,684
2025-05-22	305.18	305.45	301.71	302.26	7,703
2025-05-21	304.43	304.43	302.34	303.85	3,800
2025-05-20	294.57	301.36	294.57	300.75	20,207
2025-05-19	295.88	297.72	295.61	296.79	2,040
2025-05-16	295.10	295.14	289.93	291.93	7,645
2025-05-15	289.04	295.05	288.30	295.11	6,413
2025-05-14	295.86	297.02	291.47	292.27	10,677
2025-05-13	299.40	299.40	296.25	298.02	12,615
2025-05-12	300.71	300.71	294.35	297.22	8,925
2025-05-09	305.25	306.04	304.82	306.45	3,137
2025-05-08	306.69	308.31	306.19	307.11	3,174
2025-05-07	311.26	311.67	309.55	310.55	2,605
2025-05-06	308.81	311.89	308.81	311.89	6,281
2025-05-05	298.23	298.23	298.23	298.23	0
2025-05-02	298.41	299.65	297.90	298.33	3,536
2025-05-01	297.07	297.07	294.00	295.05	1,577
2025-04-30	303.28	304.32	300.27	303.41	7,112
2025-04-29	304.40	304.46	303.07	303.99	27,500
2025-04-28	301.52	305.62	300.70	305.45	3,961
2025-04-25	303.27	303.69	300.25	300.29	18,960
2025-04-24	305.09	306.65	303.64	305.05	5,441
2025-04-23	303.12	306.58	299.48	300.37	14,849
2025-04-22	318.52	319.12	313.20	313.81	9,734
2025-04-21	302.44	302.44	302.44	302.44	0
2025-04-18	302.44	302.44	302.44	302.44	0
2025-04-17	305.23	305.88	302.33	302.44	2,667
2025-04-16	302.17	304.55	301.75	304.20	6,899
2025-04-15	296.04	296.47	295.26	295.73	2,710
2025-04-14	296.57	296.67	293.49	294.23	4,404
2025-04-11	293.46	297.46	293.46	297.33	9,546
2025-04-10	286.65	290.44	285.06	291.07	6,711
2025-04-09	279.02	283.38	278.63	283.34	10,841
2025-04-08	276.39	277.18	275.00	276.08	6,667
2025-04-07	277.87	279.42	273.49	273.49	12,793
2025-04-04	284.77	287.72	277.64	277.81	18,707
2025-04-03	287.11	287.75	280.41	285.32	12,280
2025-04-02	286.08	287.67	285.92	286.85	6,057
2025-04-01	287.69	287.90	286.95	287.03	12,329
2025-03-31	286.33	287.03	284.79	286.51	21,114
2025-03-28	282.64	283.12	281.59	282.91	1,546
2025-03-27	278.65	280.68	278.52	280.28	3,678
2025-03-26	277.88	277.94	276.90	277.17	3,001
2025-03-25	276.34	278.36	276.34	277.56	1,305
2025-03-24	277.52	278.21	276.00	276.50	17,296
2025-03-21	278.57	278.86	275.71	277.06	1,696
2025-03-20	279.29	279.57	277.84	279.01	7,255
2025-03-19	278.65	279.09	277.99	278.79	2,501
2025-03-18	276.94	278.80	276.94	278.68	14,019
2025-03-17	273.99	275.52	273.93	275.14	2,927
2025-03-14	274.22	275.73	273.67	274.25	3,341
2025-03-13	270.00	273.57	265.99	273.56	4,529
2025-03-12	267.53	269.70	267.17	269.65	3,092
2025-03-11	266.31	268.10	266.31	267.75	16,055
2025-03-10	267.10	267.22	265.92	266.62	2,311
2025-03-07	267.77	269.02	267.36	267.92	3,159
2025-03-06	267.11	268.15	265.58	267.88	987
2025-03-05	267.87	268.85	266.17	268.68	7,203
2025-03-04	266.15	268.80	266.15	267.03	2,012
2025-03-03	262.79	265.16	262.60	265.28	13,354
2025-02-28	262.59	262.87	260.22	261.53	3,425
2025-02-27	265.62	265.62	263.45	263.94	2,975
2025-02-26	267.80	267.80	265.73	267.32	2,120
2025-02-25	269.25	270.27	265.46	265.84	8,046
2025-02-24	270.27	271.53	269.21	270.03	7,192
2025-02-21	269.14	269.70	268.03	269.51	7,993
2025-02-20	270.83	271.41	269.46	270.28	2,155
2025-02-19	269.55	270.48	268.56	268.83	3,081
2025-02-18	267.12	269.01	267.12	268.93	2,079
2025-02-17	266.50	266.92	266.00	266.19	829
2025-02-14	269.28	270.00	265.81	265.84	5,591
2025-02-13	267.65	268.26	267.31	268.03	1,087
2025-02-12	265.73	266.00	263.52	265.80	5,421
2025-02-11	267.69	267.69	264.86	266.92	15,841
2025-02-10	265.75	267.43	265.75	266.91	13,885
2025-02-07	263.15	265.10	262.37	263.30	6,541
2025-02-06	262.29	263.74	260.68	261.86	4,771
2025-02-05	262.98	264.56	262.68	263.57	6,797
2025-02-04	258.41	261.20	258.30	260.91	18,489
2025-02-03	256.30	259.80	256.30	259.20	5,818
2025-01-31	256.83	258.48	256.47	257.83	2,912
2025-01-30	254.42	256.64	254.42	256.44	4,480
2025-01-29	253.42	254.11	252.70	252.87	3,567
2025-01-28	251.73	253.38	251.29	253.31	3,138
2025-01-27	252.64	254.58	251.57	251.60	2,930
2025-01-24	254.69	255.85	254.55	255.03	4,276
2025-01-23	252.80	253.08	251.60	252.73	4,374
2025-01-22	252.49	253.89	252.36	253.40	2,595
2025-01-21	250.61	251.91	249.81	251.83	4,127
2025-01-20	248.50	249.27	248.42	248.97	2,892
2025-01-17	249.04	249.71	248.48	249.49	5,540
2025-01-16	247.73	249.79	247.73	249.79	2,130
2025-01-15	246.29	247.53	246.09	246.53	6,739
2025-01-14	245.39	245.77	244.42	245.46	9,125
2025-01-13	246.69	247.06	244.64	245.12	1,488
2025-01-10	245.82	247.66	244.84	247.03	4,369
2025-01-09	244.70	246.07	244.52	245.21	9,553
2025-01-08	243.78	245.10	243.17	245.01	4,417
2025-01-07	242.54	244.74	242.54	243.52	3,015
2025-01-06	241.32	243.16	240.38	242.46	5,120
2025-01-03	243.98	244.26	242.75	242.70	580
2025-01-02	242.00	244.12	241.94	244.13	2,457
2025-01-01	239.90	239.90	239.90	239.90	0
2024-12-31	240.02	240.40	240.02	239.90	1,118
2024-12-30	240.23	240.88	238.53	238.53	3,140
2024-12-27	241.85	241.85	239.96	240.69	1,328
2024-12-26	240.25	240.25	240.25	240.25	0
2024-12-25	240.25	240.25	240.25	240.25	0
2024-12-24	240.52	240.52	240.24	240.25	537
2024-12-23	241.74	241.74	239.73	240.05	30,361
2024-12-20	239.36	241.78	239.04	241.05	3,282
2024-12-19	240.44	240.97	237.90	238.25	10,420
2024-12-18	243.01	243.49	242.32	242.45	8,961
2024-12-17	243.81	243.81	242.13	242.38	9,139
2024-12-16	243.94	244.80	243.57	243.57	1,629
2024-12-13	246.38	246.42	244.10	244.50	591
2024-12-12	249.64	249.91	246.25	246.21	3,731
2024-12-11	247.17	249.78	247.02	249.45	1,282
2024-12-10	244.93	247.41	244.75	247.02	5,457
2024-12-09	243.61	245.92	243.45	245.17	6,048
2024-12-06	242.59	243.06	242.02	242.79	3,014
2024-12-05	243.55	243.78	242.13	242.49	4,055
2024-12-04	242.83	244.02	242.35	244.01	2,732
2024-12-03	243.09	243.97	242.35	242.94	6,254
2024-12-02	241.72	243.55	241.72	242.96	3,820
2024-11-29	244.28	244.93	243.77	244.64	2,173
2024-11-28	242.45	243.45	242.45	242.84	1,348
2024-11-27	243.26	244.38	242.44	242.70	35,904
2024-11-26	240.25	242.16	240.25	241.68	3,933
2024-11-25	245.31	247.01	241.93	241.97	7,771
2024-11-22	247.96	248.94	246.96	248.48	2,746
2024-11-21	245.27	245.59	244.95	245.30	2,569
2024-11-20	241.00	243.59	241.00	243.62	2,380
2024-11-19	240.78	242.37	240.78	241.27	13,376
2024-11-18	237.36	240.38	237.36	240.13	2,873
2024-11-15	235.81	236.76	235.64	235.96	5,040
2024-11-14	235.08	236.82	233.38	236.82	6,056
2024-11-13	239.46	240.23	238.62	238.66	2,631
2024-11-12	238.76	240.60	238.17	239.07	6,480
2024-11-11	245.44	245.58	240.25	240.57	3,187
2024-11-08	247.12	248.19	246.90	246.96	4,842
2024-11-07	244.78	248.05	244.34	247.74	18,515
2024-11-06	250.54	251.10	244.00	245.58	7,144
2024-11-05	251.50	252.43	251.50	251.83	4,480
2024-11-04	251.57	252.60	251.29	251.74	5,953
2024-11-01	252.84	253.54	252.14	252.44	2,414
2024-10-31	255.89	255.89	251.21	252.20	2,556
2024-10-30	255.91	256.24	255.16	256.14	2,980
2024-10-29	253.09	254.77	252.40	254.27	55,262
2024-10-28	251.89	252.39	250.93	252.31	10,685
2024-10-25	251.25	252.08	249.98	252.10	9,937
2024-10-24	251.49	252.08	250.61	251.28	10,211
2024-10-23	252.90	253.52	249.14	249.81	9,386
2024-10-22	251.45	252.37	251.11	252.00	6,458
2024-10-21	251.05	252.05	250.08	250.32	8,628
2024-10-18	249.00	250.10	248.61	249.84	5,046
2024-10-17	246.64	247.50	245.88	247.69	11,847
2024-10-16	246.18	246.88	245.38	246.00	6,658
2024-10-15	243.63	244.86	243.37	244.94	14,108
2024-10-14	245.07	245.07	243.30	243.33	2,048
2024-10-11	242.85	244.43	242.52	244.54	5,266
2024-10-10	240.34	241.50	240.25	241.38	7,631
2024-10-09	240.21	241.01	239.65	240.29	3,272
2024-10-08	242.49	243.88	240.64	240.00	11,586
2024-10-07	243.10	244.47	242.91	243.61	2,884
2024-10-04	244.67	245.34	242.15	244.48	3,547
2024-10-03	244.37	244.37	242.85	243.88	7,334
2024-10-02	243.69	244.66	243.10	243.49	3,099
2024-10-01	243.29	245.14	243.04	245.14	6,252
2024-09-30	244.49	244.49	241.83	242.17	5,879
2024-09-27	245.45	245.83	243.33	244.13	2,027
2024-09-26	244.67	246.67	244.51	245.58	3,480
2024-09-25	244.22	245.29	243.91	244.46	8,124
2024-09-24	241.80	243.60	241.43	243.40	4,691
2024-09-23	241.37	242.24	240.61	242.07	2,808
2024-09-20	239.74	240.64	239.63	240.23	1,809
2024-09-19	237.14	238.53	236.69	237.78	4,727
2024-09-18	236.46	237.20	236.30	236.66	3,399
2024-09-17	237.77	237.77	236.38	236.27	3,088
2024-09-16	237.85	238.00	236.97	237.47	6,192
2024-09-13	236.08	237.32	235.97	237.13	5,201
2024-09-12	231.60	235.00	231.54	234.92	2,715
2024-09-11	232.49	232.49	230.40	231.16	3,974
2024-09-10	230.27	231.23	230.10	231.20	6,226
2024-09-09	229.13	230.27	229.13	229.54	1,266
2024-09-06	231.73	232.55	230.59	231.45	3,697
2024-09-05	230.39	231.88	230.39	230.60	7,091
2024-09-04	228.64	229.81	227.54	229.58	2,583
2024-09-03	229.81	230.46	227.90	228.39	2,098
2024-09-02	229.77	230.22	229.77	230.16	852
2024-08-30	231.79	232.20	230.48	230.57	2,545
2024-08-29	231.54	232.10	230.67	231.94	4,231
2024-08-28	230.81	231.08	229.97	230.74	4,707
2024-08-27	231.42	231.81	230.40	231.42	2,841
2024-08-26	231.61	231.61	231.61	231.61	0
2024-08-23	229.65	231.45	229.65	231.61	1,426
2024-08-22	230.72	230.79	227.39	227.97	2,968
2024-08-21	231.39	231.43	230.30	230.93	7,020
2024-08-20	230.35	232.72	230.23	230.96	2,580
2024-08-19	230.35	230.64	228.93	230.47	4,022
2024-08-16	226.77	230.00	226.71	228.91	5,296
2024-08-15	226.20	227.23	224.19	226.02	1,475
2024-08-14	227.42	228.09	225.28	225.44	3,912
2024-08-13	226.74	227.56	226.29	227.04	3,753
2024-08-12	224.29	226.29	224.29	226.12	5,307
2024-08-09	222.85	224.18	222.85	223.56	4,084
2024-08-08	220.79	223.18	220.32	222.25	2,537
2024-08-07	219.93	221.24	219.93	220.20	1,925
2024-08-06	221.22	222.21	219.62	219.68	8,821
2024-08-05	223.42	225.01	216.05	221.44	16,493
2024-08-02	227.04	228.03	222.09	223.35	4,438
2024-08-01	224.76	226.03	223.71	225.26	1,934
2024-07-31	222.85	223.50	222.50	222.78	2,030
2024-07-30	220.04	220.44	219.46	219.64	1,090
2024-07-29	220.09	220.55	218.54	218.61	2,365
2024-07-26	218.25	220.00	218.15	219.51	10,046
2024-07-25	218.26	218.91	217.40	217.73	3,540
2024-07-24	222.31	223.44	221.90	223.47	1,393
2024-07-23	220.11	221.85	220.11	221.42	7,252
2024-07-22	221.08	221.38	219.56	219.58	4,075
2024-07-19	222.81	222.84	220.62	221.33	655
2024-07-18	227.62	227.62	226.56	226.99	1,289
2024-07-17	227.08	228.21	226.56	226.79	3,870
2024-07-16	224.14	226.64	223.92	226.48	4,041
2024-07-15	221.18	224.20	221.18	224.29	3,539
2024-07-12	221.36	222.10	220.33	221.99	1,669
2024-07-11	219.23	222.57	219.00	222.86	7,870
2024-07-10	218.46	219.11	218.36	219.07	2,753
2024-07-09	217.56	217.80	216.65	216.65	2,035
2024-07-08	218.93	219.11	218.37	218.16	2,455
2024-07-05	217.61	219.18	217.10	219.58	1,205
2024-07-04	216.88	217.31	216.84	217.23	1,306
2024-07-03	215.59	217.70	215.43	217.58	6,261
2024-07-02	214.45	214.86	213.72	214.35	2,476
2024-07-01	214.19	215.00	213.89	214.19	1,374
2024-06-28	214.36	215.30	213.95	214.40	5,295
2024-06-27	211.89	214.00	211.80	214.26	4,202
2024-06-26	213.37	213.44	211.28	211.90	6,829
2024-06-25	214.25	214.84	214.05	213.74	2,239
2024-06-24	213.95	214.66	213.85	214.62	2,195
2024-06-21	217.09	217.76	214.15	214.21	3,258
2024-06-20	215.81	217.13	214.94	216.60	5,937
2024-06-19	214.65	214.98	214.17	214.25	5,896
2024-06-18	213.71	214.26	212.42	214.12	18,917
2024-06-17	213.48	214.22	213.34	213.67	12,106
2024-06-14	213.05	214.92	212.74	214.32	1,694
2024-06-13	213.20	214.14	212.37	212.62	3,663
2024-06-12	213.20	215.40	212.90	214.59	2,407
2024-06-11	212.07	213.33	212.07	212.96	657
2024-06-10	211.18	212.52	211.00	212.24	1,093
2024-06-07	218.70	219.06	212.53	212.59	4,848
2024-06-06	218.00	218.59	216.92	218.78	5,249
2024-06-05	214.83	216.70	214.83	216.60	3,942
2024-06-04	215.86	215.86	213.38	214.27	2,424
2024-06-03	213.93	216.00	213.93	215.77	2,595
2024-05-31	215.93	217.31	214.44	214.72	351
2024-05-30	215.00	216.36	214.95	215.77	1,617
2024-05-29	216.83	216.99	215.56	215.51	3,270
2024-05-28	215.66	217.44	215.52	216.22	1,256
2024-05-27	215.07	215.07	215.07	215.07	0
2024-05-24	215.41	216.15	215.19	215.07	1,845
2024-05-23	217.80	218.07	215.57	215.69	4,448
2024-05-22	222.66	222.72	219.75	220.13	1,601
2024-05-21	222.06	223.85	222.06	223.73	1,217
2024-05-20	224.69	225.00	222.26	223.36	2,266
2024-05-17	219.70	222.01	219.37	221.72	2,775
2024-05-16	219.89	220.08	218.49	219.39	3,348
2024-05-15	217.38	218.82	216.95	219.63	3,110
2024-05-14	215.34	217.09	215.21	216.84	4,080
2024-05-13	216.42	216.42	215.06	215.01	1,448
2024-05-10	218.21	218.74	217.28	217.81	2,131
2024-05-09	212.92	215.34	212.58	215.01	5,923
2024-05-08	213.29	213.46	212.44	213.55	1,722
2024-05-07	213.78	214.03	212.82	213.26	8,745
2024-05-06	211.32	211.32	211.32	211.32	0
2024-05-03	211.90	213.65	209.90	211.32	3,231
2024-05-02	213.07	213.12	211.03	212.27	3,456
2024-05-01	210.64	212.41	210.39	212.71	971
2024-04-30	214.00	214.00	211.31	212.00	1,788
2024-04-29	214.69	215.81	214.61	215.38	3,815
2024-04-26	216.25	216.60	215.07	213.86	3,793
2024-04-25	213.90	215.67	213.47	214.96	1,939
2024-04-24	214.45	215.90	213.09	214.77	14,709
2024-04-23	212.16	214.58	211.42	214.03	15,622
2024-04-22	217.10	217.71	214.97	215.17	5,883
2024-04-19	220.19	220.59	218.89	220.54	2,471
2024-04-18	219.25	219.82	218.90	219.68	1,765
2024-04-17	219.42	220.52	219.26	220.32	4,589
2024-04-16	218.77	220.07	218.08	219.30	2,899
2024-04-15	217.00	217.50	214.45	216.46	7,431
2024-04-12	220.58	223.86	218.43	220.61	5,100
2024-04-11	215.40	216.13	214.99	215.50	879
2024-04-10	217.09	217.11	212.66	215.42	4,367
2024-04-09	216.02	218.00	216.02	216.19	9,307
2024-04-08	215.18	215.92	213.73	214.79	2,104
2024-04-05	210.04	214.38	210.04	214.05	3,302
2024-04-04	211.66	211.74	210.57	211.37	5,366
2024-04-03	210.15	210.66	208.89	210.76	10,845
2024-04-02	207.84	209.54	207.71	207.89	9,335
2024-04-01	203.25	203.25	203.25	203.25	0
2024-03-29	203.25	203.25	203.25	203.25	0
2024-03-28	202.25	204.38	202.20	203.25	6,103
2024-03-27	200.90	202.17	200.62	202.02	4,905
2024-03-26	200.19	202.60	200.19	200.66	10,659
2024-03-25	199.65	200.87	199.55	200.70	6,006
2024-03-22	199.65	200.79	199.60	199.64	2,964
2024-03-21	203.35	203.45	199.97	200.74	5,119
2024-03-20	198.87	199.53	198.39	198.84	5,106
2024-03-19	198.65	198.77	198.10	198.71	2,323
2024-03-18	198.34	199.25	198.32	198.95	5,318
2024-03-15	199.70	200.10	198.96	199.39	2,662
2024-03-14	199.90	200.13	198.52	199.08	6,398
2024-03-13	199.06	200.43	198.94	200.37	4,537
2024-03-12	200.75	201.00	198.52	199.35	11,296
2024-03-11	201.16	201.26	200.37	201.01	1,619
2024-03-08	199.22	200.95	199.22	200.49	9,298
2024-03-07	198.84	199.34	198.35	198.93	3,956
2024-03-06	196.22	198.08	195.97	197.88	10,970
2024-03-05	195.02	197.22	195.02	196.03	8,129
2024-03-04	192.37	195.14	192.00	195.14	8,412
2024-03-01	188.65	190.32	188.31	191.26	4,363
2024-02-29	187.79	189.02	187.14	188.54	10,503
2024-02-28	186.94	187.70	186.79	187.51	1,900
2024-02-27	187.67	187.84	186.97	187.46	7,436
2024-02-26	187.56	187.57	186.86	185.72	2,536
2024-02-23	186.23	187.55	186.23	187.49	5,067
2024-02-22	187.27	187.56	186.35	186.48	1,785
2024-02-21	187.10	187.19	186.55	186.62	1,978
2024-02-20	186.45	187.17	186.45	186.98	855
2024-02-19	186.42	186.42	185.71	185.93	1,739
2024-02-16	184.90	185.45	184.03	185.22	2,586
2024-02-15	183.81	185.12	183.81	184.37	3,793
2024-02-14	183.52	183.76	182.94	183.63	2,404
2024-02-13	186.79	187.12	183.65	184.19	4,695
2024-02-12	186.77	186.91	185.64	185.82	3,452
2024-02-09	187.40	187.46	186.34	186.50	2,279
2024-02-08	187.22	187.79	186.39	187.15	6,536
2024-02-07	187.45	189.95	187.41	188.12	4,651
2024-02-06	186.80	187.88	186.69	187.84	2,609
2024-02-05	186.93	186.93	185.87	186.31	3,427
2024-02-02	189.56	189.68	187.12	187.65	7,108
2024-02-01	188.39	190.00	187.23	189.95	11,115
2024-01-31	187.78	189.53	187.78	189.13	6,566
2024-01-30	187.94	188.78	187.32	187.50	4,058
2024-01-29	187.28	187.75	186.50	186.89	3,629
2024-01-26	186.45	186.70	185.98	186.00	2,715
2024-01-25	185.86	188.27	184.06	185.30	2,161
2024-01-24	187.21	187.73	185.67	185.83	14,200
2024-01-23	187.44	187.44	186.50	186.67	5,464
2024-01-22	186.54	186.95	185.97	185.45	3,848
2024-01-19	187.08	187.98	186.70	186.82	6,051
2024-01-18	185.54	185.99	185.36	186.07	5,471
2024-01-17	186.89	187.03	185.21	185.38	5,154
2024-01-16	188.12	188.36	187.42	187.91	3,535
2024-01-15	189.50	189.70	189.25	189.54	1,137
2024-01-12	187.97	190.19	187.97	189.62	2,366
2024-01-11	187.57	188.00	186.34	186.23	6,221
2024-01-10	187.33	188.23	186.88	186.96	3,800
2024-01-09	187.48	188.38	186.96	187.22	14,940
2024-01-08	187.46	187.89	186.20	187.66	3,953
2024-01-05	188.47	190.09	186.95	189.16	2,197
2024-01-04	188.87	189.10	187.90	188.67	1,055
2024-01-03	190.33	190.36	187.50	187.74	7,139
2024-01-02	191.38	191.78	189.77	190.00	2,579
2024-01-01	190.74	190.74	190.74	190.74	0
2023-12-29	191.17	191.17	190.35	190.74	1,204
2023-12-28	192.65	192.65	191.15	191.50	8,460
2023-12-27	190.43	192.00	190.33	191.90	2,520
2023-12-26	190.43	190.43	190.43	190.43	0
2023-12-25	190.43	190.43	190.43	190.43	0
2023-12-22	189.14	190.18	189.14	190.43	2,239
2023-12-21	187.89	188.63	187.57	188.66	4,072
2023-12-20	188.40	188.40	187.36	187.75	10,443
2023-12-19	186.84	188.55	186.82	188.72	12,006
2023-12-18	186.60	186.85	186.30	186.64	1,390
2023-12-15	188.10	190.44	187.04	187.88	58,077
2023-12-14	187.56	188.81	187.20	188.15	38,372
2023-12-13	182.66	183.00	182.66	182.91	10,346
2023-12-12	183.36	184.11	181.06	182.92	5,809
2023-12-11	183.83	184.22	182.75	182.85	25,056
2023-12-08	187.29	187.40	184.97	185.06	2,948
2023-12-07	187.22	188.12	186.99	187.21	7,683
2023-12-06	187.58	187.69	186.48	186.93	4,975
2023-12-05	187.57	188.50	185.79	186.00	2,661
2023-12-04	190.46	191.41	186.60	186.86	9,979
2023-12-01	188.35	189.87	187.80	189.83	4,594
2023-11-30	188.67	188.67	187.60	188.23	3,122
2023-11-29	188.46	188.81	187.96	188.34	14,750
2023-11-28	185.80	187.73	184.62	187.96	3,973
2023-11-27	185.57	186.02	185.57	185.06	3,424
2023-11-24	184.02	184.90	183.99	184.63	4,179
2023-11-23	184.26	184.26	183.69	183.45	6,436
2023-11-22	184.89	184.96	183.86	183.93	31,048
2023-11-21	183.86	185.25	183.31	184.03	7,038
2023-11-20	182.59	182.66	181.43	182.17	4,849
2023-11-17	183.37	183.86	182.95	182.93	1,354
2023-11-16	181.42	183.50	181.19	183.14	5,915
2023-11-15	181.83	182.17	180.71	180.92	2,945
2023-11-14	179.69	181.87	179.64	181.29	13,237
2023-11-13	179.05	179.33	178.42	179.36	3,760
2023-11-10	180.45	180.58	179.08	179.00	5,747
2023-11-09	179.97	181.17	179.53	181.09	4,450
2023-11-08	181.68	181.68	180.12	180.62	2,813
2023-11-07	181.79	181.79	180.82	181.35	10,459
2023-11-06	183.12	183.51	182.92	182.98	5,968
2023-11-03	183.36	185.00	183.36	184.01	8,103
2023-11-02	183.22	186.00	182.72	182.87	1,947
2023-11-01	182.63	183.85	182.54	182.60	15,903
2023-10-31	184.35	185.08	183.42	183.74	2,471
2023-10-30	184.12	184.82	183.82	182.79	2,455
2023-10-27	183.39	183.48	182.67	182.79	3,732
2023-10-26	183.24	183.89	182.00	182.51	5,088
2023-10-25	181.95	183.22	181.31	182.32	4,615
2023-10-24	182.56	182.56	180.50	181.37	12,888
2023-10-23	182.40	182.98	181.80	182.62	2,509
2023-10-20	182.72	184.35	182.47	184.38	3,770
2023-10-19	180.00	180.62	179.86	180.62	2,718
2023-10-18	178.87	180.89	178.79	179.68	4,161
2023-10-17	177.20	178.26	177.18	177.71	6,683
2023-10-16	176.38	177.49	176.36	177.40	13,971
2023-10-13	173.31	177.54	173.31	177.45	12,472
2023-10-12	173.85	173.85	172.79	172.83	2,144
2023-10-11	172.02	173.06	172.02	172.88	1,447
2023-10-10	171.42	171.65	171.27	171.61	12,754
2023-10-09	170.82	171.06	170.19	171.07	5,349
2023-10-06	167.99	169.46	167.01	169.33	38,349
2023-10-05	168.24	168.43	167.42	167.74	14,975
2023-10-04	167.97	169.10	167.83	168.49	31,309
2023-10-03	168.40	169.26	168.04	168.53	18,454
2023-10-02	170.36	170.49	168.80	169.31	14,551
2023-09-29	172.63	173.59	171.37	171.33	12,424
2023-09-28	173.33	173.50	171.60	171.85	11,247
2023-09-27	175.25	175.28	173.65	173.67	5,662
2023-09-26	176.51	176.81	175.55	175.77	8,815
2023-09-25	177.74	177.78	176.89	177.15	10,273
2023-09-22	177.80	178.15	177.76	178.00	2,271
2023-09-21	178.06	178.14	176.86	177.12	6,054
2023-09-20	178.26	179.67	178.14	179.59	4,074
2023-09-19	178.35	178.91	178.35	178.58	6,374
2023-09-18	178.12	178.17	177.60	178.09	5,614
2023-09-15	177.13	178.24	176.97	178.03	15,831
2023-09-14	176.13	176.45	175.68	176.29	3,337
2023-09-13	176.61	176.75	176.10	176.67	3,651
2023-09-12	177.30	177.44	176.23	176.60	12,321
2023-09-11	177.86	178.04	177.52	177.65	3,579
2023-09-08	177.79	178.07	177.47	177.47	3,564
2023-09-07	177.20	177.67	177.03	177.23	2,670
2023-09-06	177.74	178.06	177.05	176.97	3,535
2023-09-05	178.96	178.96	177.99	178.00	4,531
2023-09-04	179.64	179.64	179.02	179.13	1,325
2023-09-01	179.62	180.22	178.75	179.01	2,594
2023-08-31	179.64	179.86	179.35	179.45	3,000
2023-08-30	178.87	180.00	178.81	179.70	1,086
2023-08-29	177.59	178.84	176.88	178.83	5,911
2023-08-28	176.15	176.15	176.15	176.15	0
2023-08-25	176.77	177.54	175.94	176.15	2,924
2023-08-24	177.49	177.51	176.70	177.51	2,467
2023-08-23	175.78	177.26	175.68	177.15	9,548
2023-08-22	175.37	175.90	174.87	175.28	6,047
2023-08-21	174.70	175.24	174.27	174.58	729
2023-08-18	174.79	175.23	174.79	174.87	3,297
2023-08-17	175.29	175.61	174.94	174.98	3,792
2023-08-16	176.17	176.25	175.56	175.85	1,985
2023-08-15	176.00	176.64	175.42	176.30	11,359
2023-08-14	176.71	176.88	175.83	176.51	9,045
2023-08-11	177.21	177.49	176.84	177.04	4,143
2023-08-10	177.45	178.35	176.81	177.07	1,842
2023-08-09	178.38	178.45	177.32	177.14	1,420
2023-08-08	178.58	178.84	177.72	178.00	6,942
2023-08-07	179.00	179.41	178.55	178.64	1,988
2023-08-04	178.58	179.92	178.42	179.33	3,179
2023-08-03	178.70	179.12	176.62	179.05	2,696
2023-08-02	180.04	180.48	177.65	178.71	3,808
2023-08-01	180.95	180.95	179.53	179.77	4,047
2023-07-31	180.72	182.24	180.56	182.06	9,430
2023-07-28	180.30	181.45	180.18	181.46	6,270
2023-07-27	182.41	183.01	179.63	180.19	5,953
2023-07-26	182.09	182.48	181.60	182.41	2,752
2023-07-25	180.87	181.97	180.63	181.51	7,952
2023-07-24	181.47	181.81	181.13	182.58	3,759
2023-07-21	182.00	182.00	181.00	181.20	4,118
2023-07-20	183.07	183.27	181.96	182.04	5,899
2023-07-19	182.68	182.94	182.14	182.54	5,706
2023-07-18	181.28	183.40	181.28	183.20	10,071
2023-07-17	180.47	181.08	180.02	180.46	3,687
2023-07-14	180.83	181.29	180.60	181.07	1,355
2023-07-13	181.37	181.45	180.71	181.26	2,095
2023-07-12	178.72	180.90	178.72	180.70	3,831
2023-07-11	178.46	179.07	178.43	178.57	4,544
2023-07-10	177.91	177.97	176.92	177.75	3,508
2023-07-07	176.93	178.80	176.93	178.42	3,506
2023-07-06	177.48	178.19	175.89	176.44	2,495
2023-07-05	177.72	178.74	177.47	177.83	3,352
2023-07-04	178.24	178.46	178.08	178.22	4,478
2023-07-03	177.03	178.45	176.75	178.19	2,632
2023-06-30	176.24	177.31	175.70	177.34	5,521
2023-06-29	176.18	176.78	175.19	176.74	2,267
2023-06-28	176.74	176.74	175.98	176.82	4,080
2023-06-27	178.23	178.41	176.78	177.05	7,069
2023-06-26	177.75	178.64	177.74	178.18	3,151
2023-06-23	176.85	179.03	176.85	177.70	3,341
2023-06-22	178.23	178.42	177.15	176.96	3,752
2023-06-21	178.84	179.08	177.46	178.56	5,698
2023-06-20	180.38	180.79	178.55	178.84	3,323
2023-06-19	180.69	181.05	180.07	180.56	2,390
2023-06-16	181.28	181.74	180.68	181.18	4,100
2023-06-15	178.52	181.03	178.21	180.82	1,578
2023-06-14	180.01	181.04	180.01	181.08	1,690
2023-06-13	181.42	182.07	180.00	179.85	11,883
2023-06-12	181.30	181.70	180.44	180.53	505
2023-06-09	181.63	182.35	181.26	181.51	1,602
2023-06-08	179.91	182.01	179.91	181.83	2,236
2023-06-07	181.00	182.14	180.66	180.83	2,324
2023-06-06	181.03	181.70	180.84	181.29	971
2023-06-05	179.69	181.32	179.26	181.06	3,327
2023-06-02	182.92	183.19	181.47	181.47	1,812
2023-06-01	181.34	183.02	180.80	183.01	2,902
2023-05-31	181.15	182.46	180.81	182.40	6,583
2023-05-30	179.23	181.35	179.17	181.36	6,110
2023-05-29	179.62	179.62	179.62	179.62	0
2023-05-26	180.43	180.79	179.25	179.62	3,933
2023-05-25	181.20	181.68	179.66	179.92	3,877
2023-05-24	182.34	183.46	181.94	182.19	10,232
2023-05-23	181.49	182.41	180.68	181.80	3,351
2023-05-22	182.71	183.21	182.17	182.39	1,682
2023-05-19	181.89	182.60	180.52	182.67	1,342
2023-05-18	183.00	183.00	180.65	180.79	1,348
2023-05-17	183.93	183.98	182.65	183.25	3,849
2023-05-16	185.50	186.17	184.87	185.10	3,173
2023-05-15	186.51	187.03	186.12	186.45	6,571
2023-05-12	185.99	186.91	185.20	186.02	2,769
2023-05-11	187.56	188.66	186.08	186.63	11,703
2023-05-10	188.01	189.31	187.17	187.23	5,439
2023-05-09	187.16	188.00	186.98	187.42	2,882
2023-05-08	186.18	186.18	186.18	186.18	0
2023-05-05	189.35	189.35	185.04	186.18	2,801
2023-05-04	188.59	190.50	187.89	189.47	55,169
2023-05-03	186.66	187.42	185.91	187.36	6,958
2023-05-02	183.70	185.98	183.07	186.03	4,933
2023-05-01	184.08	184.08	184.08	184.08	0
2023-04-28	183.68	184.51	183.18	184.08	2,147
2023-04-27	185.02	185.02	182.75	183.69	7,933
2023-04-26	184.81	185.76	184.44	184.59	3,388
2023-04-25	184.37	184.42	182.82	184.02	12,033
2023-04-24	183.20	183.78	182.63	183.44	6,395
2023-04-21	183.97	184.88	182.41	182.91	6,688
2023-04-20	184.90	186.10	184.44	185.33	12,207
2023-04-19	184.20	184.49	182.22	184.48	2,329
2023-04-18	185.20	186.00	184.50	186.01	2,899
2023-04-17	186.05	186.40	183.34	184.14	6,710
2023-04-14	188.75	188.92	184.49	184.87	10,198
2023-04-13	187.71	189.32	187.44	188.72	9,904
2023-04-12	186.20	187.50	185.11	185.84	7,412
2023-04-11	184.89	185.67	184.74	185.34	4,765
2023-04-10	185.99	185.99	185.99	185.99	0
2023-04-07	185.99	185.99	185.99	185.99	0
2023-04-06	186.24	186.91	185.28	185.99	10,768
2023-04-05	187.28	188.10	186.16	186.74	14,040
2023-04-04	183.37	187.25	183.20	186.73	7,508
2023-04-03	180.86	184.02	180.86	184.02	7,757
2023-03-31	183.49	183.77	182.62	183.05	10,386
2023-03-30	182.08	182.60	181.04	182.60	11,054
2023-03-29	181.45	182.25	181.45	182.00	5,376
2023-03-28	180.91	182.25	180.43	182.05	18,706
2023-03-27	182.39	182.39	180.00	181.05	7,415
2023-03-24	184.06	185.37	183.78	183.72	10,734
2023-03-23	182.89	183.94	182.12	184.42	2,444
2023-03-22	179.58	180.56	179.38	180.35	6,038
2023-03-21	182.36	182.36	177.79	179.88	21,511
2023-03-20	185.30	185.53	182.00	183.14	7,918
2023-03-17	178.60	181.69	178.43	181.24	7,646
2023-03-16	177.31	178.71	177.31	177.51	3,414
2023-03-15	175.58	178.96	174.01	178.95	12,610
2023-03-14	176.95	176.95	175.80	176.30	8,552
2023-03-13	173.61	177.03	173.61	176.39	17,448
2023-03-10	169.92	172.69	169.50	171.81	3,247
2023-03-09	167.91	169.82	167.91	169.34	1,819
2023-03-08	167.99	168.77	167.83	168.45	1,738
2023-03-07	171.17	171.17	168.07	168.29	5,514
2023-03-06	171.77	171.77	171.13	171.28	5,035
2023-03-03	170.87	171.10	170.59	170.84	1,640
2023-03-02	169.57	170.21	169.44	170.02	2,459
2023-03-01	169.79	170.73	169.46	170.13	4,178
2023-02-28	167.63	169.22	167.10	169.14	2,468
2023-02-27	167.69	168.40	167.48	167.89	3,045
2023-02-24	168.70	168.91	167.57	167.87	4,933
2023-02-23	169.26	169.30	168.32	168.60	4,533
2023-02-22	170.39	170.62	169.57	169.85	1,437
2023-02-21	169.92	170.72	169.46	170.02	2,479
2023-02-20	167.04	170.97	167.04	170.66	2,519
2023-02-17	168.72	170.36	168.35	169.92	4,482
2023-02-16	170.76	170.77	168.07	170.09	4,445
2023-02-15	169.98	170.09	169.60	169.66	3,857
2023-02-14	172.19	173.10	170.66	171.07	9,889
2023-02-13	172.37	172.47	171.06	171.56	2,519
2023-02-10	173.10	173.27	171.98	172.09	6,446
2023-02-09	174.17	175.00	173.00	173.45	2,650
2023-02-08	174.60	174.66	173.17	173.61	3,725
2023-02-07	173.59	173.97	173.03	173.83	2,188
2023-02-06	174.10	174.10	172.76	172.95	3,502
2023-02-03	177.09	177.43	172.93	172.82	13,153
2023-02-02	181.05	181.35	177.58	177.83	3,074
2023-02-01	178.28	178.85	178.14	178.53	7,023
2023-01-31	177.39	178.59	176.12	178.58	5,917
2023-01-30	178.03	178.74	178.03	178.05	2,686
2023-01-27	178.12	179.00	178.11	178.76	4,003
2023-01-26	179.85	180.00	178.16	178.32	3,510
2023-01-25	178.75	179.41	178.00	179.08	1,220
2023-01-24	179.65	179.81	178.60	179.25	36,004
2023-01-23	178.29	178.63	177.14	178.09	4,345
2023-01-20	178.95	179.02	177.81	178.29	2,417
2023-01-19	177.00	178.10	176.64	177.87	2,556
2023-01-18	176.64	178.36	176.64	176.73	3,297
2023-01-17	176.80	177.25	176.52	177.05	8,895
2023-01-16	177.47	177.54	177.04	177.41	5,328
2023-01-13	175.86	177.16	175.45	177.15	5,948
2023-01-12	174.33	176.11	173.28	175.27	5,367
2023-01-11	174.24	174.61	173.00	173.28	3,701
2023-01-10	173.50	174.15	173.27	173.69	5,213
2023-01-09	173.64	173.87	173.36	173.72	3,558
2023-01-06	170.24	172.45	169.82	172.32	1,713
2023-01-05	171.42	171.42	169.12	169.60	1,926
2023-01-04	172.01	172.49	171.64	172.00	5,409
2023-01-03	171.02	171.15	169.29	169.56	6,055
2023-01-02	168.55	168.55	168.55	168.55	0
2022-12-30	168.32	168.64	168.13	168.55	2,083
2022-12-29	167.30	168.31	167.18	167.87	2,572
2022-12-28	167.67	167.79	166.47	166.85	6,238
2022-12-27	166.54	166.54	166.54	166.54	0
2022-12-26	166.54	166.54	166.54	166.54	0
2022-12-23	166.50	166.67	166.32	166.54	603
2022-12-22	168.41	168.53	165.52	166.45	4,487
2022-12-21	168.16	168.78	167.88	168.60	3,191
2022-12-20	165.00	168.58	165.00	168.05	6,400
2022-12-19	166.19	166.48	165.42	165.74	1,367
2022-12-16	164.70	166.15	164.47	165.67	2,027
2022-12-15	165.76	165.80	164.41	164.59	14,029
2022-12-14	167.54	167.88	167.29	167.89	1,051
2022-12-13	165.62	168.94	165.18	167.91	9,857
2022-12-12	165.95	166.25	165.19	165.22	7,158
2022-12-09	166.02	166.93	165.79	167.01	5,977
2022-12-08	165.12	166.22	165.12	165.62	3,341
2022-12-07	164.19	165.57	164.06	164.84	2,865
2022-12-06	164.16	164.95	164.05	164.44	18,847
2022-12-05	166.44	166.51	164.36	164.59	7,078
2022-12-02	166.86	167.03	164.85	165.92	1,574
2022-12-01	164.50	167.09	164.49	166.72	4,559
2022-11-30	162.68	163.32	162.30	162.47	6,859
2022-11-29	162.50	162.88	162.00	162.17	4,946
2022-11-28	163.03	163.31	161.42	161.55	1,838
2022-11-25	162.10	162.52	161.89	162.14	2,386
2022-11-24	162.54	162.97	162.51	162.80	4,217
2022-11-23	161.58	161.94	160.47	161.53	4,265
2022-11-22	161.52	162.15	161.22	161.36	6,246
2022-11-21	161.51	161.83	160.78	159.87	2,664
2022-11-18	163.54	163.76	162.34	162.80	7,608
2022-11-17	163.78	164.10	162.79	163.04	2,519
2022-11-16	164.70	165.34	164.36	164.71	2,206
2022-11-15	164.51	165.52	164.03	164.02	2,962
2022-11-14	163.39	164.15	162.50	163.87	4,057
2022-11-11	163.17	163.69	162.72	163.13	5,894
2022-11-10	158.42	162.41	158.06	161.98	4,265
2022-11-09	158.62	159.37	158.00	158.72	6,360
2022-11-08	154.70	158.93	154.35	159.01	9,067
2022-11-07	155.00	155.73	155.00	155.56	4,360
2022-11-04	152.78	155.13	152.37	155.06	6,973
2022-11-03	151.12	151.22	149.88	150.73	4,151
2022-11-02	153.34	153.44	152.54	152.65	1,892
2022-11-01	152.53	153.27	152.39	152.44	3,117
2022-10-31	152.11	152.17	151.53	151.82	2,606
2022-10-28	153.50	153.50	152.04	152.11	10,074
2022-10-27	153.96	154.32	153.52	154.29	6,825
2022-10-26	154.49	155.20	154.13	154.95	5,870
2022-10-25	152.87	153.94	151.86	153.61	1,259
2022-10-24	153.39	153.39	152.55	152.84	3,322
2022-10-21	150.18	152.49	150.00	152.30	2,347
2022-10-20	150.94	152.49	150.92	152.14	2,060
2022-10-19	152.08	152.46	151.30	151.32	2,850
2022-10-18	153.40	153.47	153.03	152.75	2,600
2022-10-17	152.94	154.44	152.93	154.04	4,640
2022-10-14	154.46	154.46	152.59	152.73	1,503
2022-10-13	154.56	155.63	152.50	153.85	26,770
2022-10-12	154.91	155.07	154.53	154.85	5,339
2022-10-11	154.52	154.93	154.22	155.01	5,902
2022-10-10	156.29	156.29	154.48	154.68	1,436
2022-10-07	158.50	158.82	157.24	157.73	5,184
2022-10-06	159.53	159.56	158.42	158.89	5,048
2022-10-05	159.87	159.87	157.85	158.41	2,741
2022-10-04	158.12	160.32	157.84	160.32	4,041
2022-10-03	154.10	156.62	153.85	156.66	3,822
2022-09-30	154.82	155.33	154.18	155.11	10,645
2022-09-29	152.65	153.93	152.35	153.64	11,350
2022-09-28	150.40	153.37	148.11	153.32	9,699
2022-09-27	151.69	152.16	151.23	151.35	11,889
2022-09-26	151.85	152.73	151.84	151.97	3,224
2022-09-23	154.85	154.85	152.32	152.92	9,088
2022-09-22	153.77	156.04	153.74	154.90	5,678
2022-09-21	154.93	155.50	154.50	154.63	3,513
2022-09-20	155.12	155.26	154.11	154.39	13,788
2022-09-19	155.34	155.34	155.34	155.34	0
2022-09-16	153.76	155.58	153.44	155.34	5,916
2022-09-15	156.49	156.96	154.66	154.97	8,502
2022-09-14	157.81	158.26	157.74	157.93	3,322
2022-09-13	159.90	160.56	157.48	158.09	8,785
2022-09-12	159.50	160.51	159.50	160.60	2,374
2022-09-09	160.27	160.43	158.87	159.15	1,780
2022-09-08	159.67	160.13	158.00	158.43	4,307
2022-09-07	157.56	158.83	157.56	158.62	3,340
2022-09-06	159.11	159.11	157.86	157.96	8,007
2022-09-05	158.59	159.11	158.59	158.65	2,747
2022-09-02	157.77	159.24	157.77	158.98	2,088
2022-09-01	158.28	158.32	156.69	157.14	8,070
2022-08-31	159.66	159.71	158.64	159.55	2,603
2022-08-30	160.71	161.10	159.95	160.06	2,545
2022-08-29	160.62	160.62	160.62	160.62	0
2022-08-26	162.86	162.86	160.50	160.62	2,286
2022-08-25	163.45	163.80	162.77	162.95	6,190
2022-08-24	162.25	162.84	161.79	162.60	983
2022-08-23	160.98	162.61	160.74	162.44	7,037
2022-08-22	161.61	161.61	160.53	161.02	4,025
2022-08-19	162.71	162.98	162.00	162.24	2,317
2022-08-18	164.16	164.37	163.41	163.46	3,806
2022-08-17	164.86	164.86	163.59	163.54	4,187
2022-08-16	164.98	165.00	164.52	164.62	4,675
2022-08-15	165.57	165.62	164.69	165.09	795
2022-08-12	165.93	166.58	165.62	166.50	2,954
2022-08-11	165.79	166.80	165.69	165.88	3,536
2022-08-10	165.97	167.46	165.97	166.95	3,494
2022-08-09	165.65	166.81	165.65	166.31	3,344
2022-08-08	164.57	165.90	164.57	165.99	6,602
2022-08-05	166.00	166.12	163.81	164.76	1,797
2022-08-04	164.47	166.00	164.47	165.80	7,460
2022-08-03	164.09	164.35	163.01	163.17	6,557
2022-08-02	164.47	165.86	164.32	165.15	2,419
2022-08-01	163.58	164.59	163.53	164.03	3,927
2022-07-29	164.00	164.00	162.64	163.66	3,535
2022-07-28	161.72	163.00	161.19	162.93	4,167
2022-07-27	159.55	160.05	158.97	159.42	3,076
2022-07-26	160.13	160.20	159.39	159.43	10,996
2022-07-25	160.23	160.71	159.14	159.41	4,343
2022-07-22	159.43	161.24	157.57	160.73	3,968
2022-07-21	156.90	159.03	156.02	158.75	7,722
2022-07-20	158.43	159.04	158.34	158.40	4,532
2022-07-19	158.61	159.41	158.42	159.15	5,178
2022-07-18	158.95	159.92	158.60	158.69	2,487
2022-07-15	158.50	158.66	157.71	158.43	6,434
2022-07-14	159.29	159.73	157.55	158.29	17,470
2022-07-13	160.16	161.88	158.63	161.35	15,821
2022-07-12	160.92	161.41	160.38	160.84	7,198
2022-07-11	161.51	161.70	160.92	161.32	6,319
2022-07-08	161.68	162.66	160.65	161.97	10,254
2022-07-07	161.85	162.32	161.44	161.55	5,285
2022-07-06	164.33	166.34	161.11	161.34	5,560
2022-07-05	167.72	167.72	163.90	163.92	12,835
2022-07-04	168.15	168.16	167.50	167.75	1,923
2022-07-01	166.64	167.83	165.65	167.72	16,753
2022-06-30	168.65	169.21	167.25	167.85	12,772
2022-06-29	168.79	170.11	168.30	168.70	8,338
2022-06-28	169.66	169.75	168.82	168.95	16,492
2022-06-27	170.73	170.81	169.03	169.18	8,563
2022-06-24	169.21	170.03	168.65	169.87	4,464
2022-06-23	170.28	171.38	169.32	170.47	7,292
2022-06-22	169.76	171.46	169.35	170.90	27,103
2022-06-21	170.21	171.01	169.95	170.75	105,558
2022-06-20	171.04	171.14	170.44	170.63	12,561
2022-06-17	171.18	171.86	170.50	171.12	7,652
2022-06-16	169.77	171.08	168.69	171.08	16,696
2022-06-15	168.90	170.27	168.81	168.99	10,062
2022-06-14	169.78	169.95	168.20	168.37	7,050
2022-06-13	173.00	173.03	169.23	169.65	15,459
2022-06-10	171.38	172.86	169.55	172.94	14,983
2022-06-09	171.84	171.99	170.88	171.09	3,277
2022-06-08	171.66	172.65	171.33	172.54	4,984
2022-06-07	170.98	171.94	170.98	171.87	4,752
2022-06-06	172.08	172.53	170.86	171.11	6,269
2022-06-03	171.11	171.11	171.11	171.11	0
2022-06-02	171.11	171.11	171.11	171.11	0
2022-06-01	170.26	171.56	169.83	171.11	9,842
2022-05-31	172.20	172.20	170.93	170.93	17,705
2022-05-30	172.59	172.94	172.24	172.48	4,583
2022-05-27	172.21	172.62	171.80	172.15	3,080
2022-05-26	171.60	172.07	171.14	171.48	4,335
2022-05-25	172.42	172.55	171.64	171.86	5,953
2022-05-24	171.90	173.54	171.90	173.36	7,655
2022-05-23	172.13	173.25	172.00	172.16	3,319
2022-05-20	171.60	171.65	170.22	171.21	3,942
2022-05-19	168.38	171.70	168.31	171.55	9,440
2022-05-18	168.05	168.97	167.90	168.76	4,339
2022-05-17	169.94	170.46	168.90	169.11	20,562
2022-05-16	167.75	168.63	166.09	168.21	5,037
2022-05-13	169.29	169.70	165.25	168.27	9,181
2022-05-12	171.86	171.90	170.54	170.60	4,443
2022-05-11	171.20	172.55	170.50	172.21	11,790
2022-05-10	172.88	173.29	171.43	171.58	12,073
2022-05-09	173.78	173.90	172.46	172.57	10,836
2022-05-06	174.12	175.82	174.10	175.57	5,627
2022-05-05	176.21	177.23	174.47	174.64	8,786
2022-05-04	173.48	173.87	172.93	173.38	6,812
2022-05-03	172.65	174.31	170.07	174.00	54,951
2022-05-02	177.12	177.12	177.12	177.12	0
2022-04-29	177.50	178.15	176.77	177.12	147,128
2022-04-28	174.83	176.08	174.83	175.48	6,462
2022-04-27	176.33	177.01	174.80	175.09	10,870
2022-04-26	176.76	177.58	176.20	176.74	4,752
2022-04-25	178.26	178.36	175.76	176.03	6,311
2022-04-22	181.41	181.45	179.00	179.44	16,122
2022-04-21	181.16	181.33	179.97	180.49	8,209
2022-04-20	180.24	181.62	180.24	181.52	9,613
2022-04-19	183.53	184.02	181.32	181.44	17,854
2022-04-18	182.57	182.57	182.57	182.57	0
2022-04-15	182.57	182.57	182.57	182.57	0
2022-04-14	183.52	183.86	182.15	182.57	18,021
2022-04-13	182.79	184.00	182.76	183.79	3,693
2022-04-12	181.82	183.81	181.21	183.37	6,762
2022-04-11	180.56	182.85	180.43	181.49	10,551
2022-04-08	179.40	180.95	179.25	180.77	10,638
2022-04-07	178.86	180.02	178.79	179.42	10,537
2022-04-06	178.35	179.55	177.87	179.07	10,412
2022-04-05	179.56	180.59	178.83	179.09	62,377
2022-04-04	179.21	179.99	178.95	179.42	5,572
2022-04-01	179.58	179.84	178.29	179.14	9,231
2022-03-31	179.05	180.56	178.74	180.59	10,071
2022-03-30	178.89	181.74	178.13	179.75	8,969
2022-03-29	178.50	178.50	175.64	177.75	15,257
2022-03-28	179.79	182.55	178.94	180.12	11,323
2022-03-25	181.72	182.27	180.58	181.81	13,612
2022-03-24	180.64	182.59	180.12	182.60	13,902
2022-03-23	178.50	179.97	178.47	179.71	8,704
2022-03-22	179.46	179.54	177.56	178.64	11,820
2022-03-21	178.81	180.02	178.49	179.92	9,481
2022-03-18	179.77	180.31	178.60	179.45	10,628
2022-03-17	180.00	181.20	179.91	180.58	6,066
2022-03-16	177.90	178.83	176.99	177.56	15,408
2022-03-15	179.17	181.18	176.52	178.87	25,105
2022-03-14	183.42	183.42	181.17	181.91	15,191
2022-03-11	185.15	185.39	182.06	184.43	18,261
2022-03-10	183.49	186.72	183.49	185.12	20,040
2022-03-09	190.14	190.41	183.67	186.04	45,794
2022-03-08	187.10	192.14	184.40	191.56	39,074
2022-03-07	185.22	186.13	182.30	183.81	41,184
2022-03-04	180.04	182.41	179.93	182.19	15,535
2022-03-03	179.79	179.97	178.81	179.18	10,648
2022-03-02	180.77	180.77	178.28	178.87	13,398
2022-03-01	177.26	179.35	177.26	179.26	18,901
2022-02-28	176.30	178.27	176.30	176.63	7,334
2022-02-25	177.83	178.01	175.19	175.29	14,978
2022-02-24	180.68	185.97	177.97	178.74	52,717
2022-02-23	176.27	177.41	175.75	177.34	5,624
2022-02-22	177.35	177.44	175.89	176.71	29,560
2022-02-21	175.94	176.37	175.94	176.20	1,125
2022-02-18	175.83	176.61	175.39	176.01	6,547
2022-02-17	174.63	176.33	174.63	176.14	19,512
2022-02-16	172.42	173.39	172.15	173.30	7,904
2022-02-15	174.38	174.45	171.52	171.89	19,029
2022-02-14	172.40	173.91	172.24	173.26	9,152
2022-02-11	169.80	170.65	169.65	170.47	7,121
2022-02-10	170.21	171.08	169.41	171.03	11,153
2022-02-09	169.91	170.35	169.72	170.18	2,365
2022-02-08	168.98	169.81	168.98	168.92	4,461
2022-02-07	168.53	168.84	168.35	168.92	3,009
2022-02-04	168.02	168.77	166.68	167.82	9,025
2022-02-03	167.71	167.83	166.45	168.07	6,246
2022-02-02	167.13	168.35	167.13	168.16	10,495
2022-02-01	167.73	168.05	167.61	167.98	28,470
2022-01-31	166.37	167.22	166.35	166.95	5,076
2022-01-28	166.89	166.92	165.64	165.91	13,663
2022-01-27	168.39	168.86	166.81	166.94	6,417
2022-01-26	171.50	171.76	170.38	170.39	10,150
2022-01-25	171.17	172.18	170.80	171.70	13,557
2022-01-24	170.95	171.42	170.16	170.53	11,977
2022-01-21	170.97	171.30	170.31	170.53	8,812
2022-01-20	171.11	171.75	170.77	171.12	46,986
2022-01-19	168.38	171.06	168.38	171.03	4,279
2022-01-18	168.81	169.19	167.97	168.41	3,032
2022-01-17	169.49	169.49	169.11	169.14	3,858
2022-01-14	169.84	170.00	169.03	169.09	9,281
2022-01-13	169.81	169.89	168.56	168.92	4,491
2022-01-12	168.95	169.61	168.80	169.41	7,155
2022-01-11	168.24	168.83	167.62	168.81	24,101
2022-01-10	166.73	167.52	166.60	166.89	12,193
2022-01-07	166.39	167.02	165.90	166.52	6,233
2022-01-06	167.45	167.84	166.17	166.49	6,858
2022-01-05	168.67	170.05	168.67	169.57	7,648
2022-01-04	167.99	168.80	167.30	168.65	4,530
2022-01-03	169.22	169.22	169.22	169.22	0
2021-12-31	168.95	169.27	168.95	169.22	1,154
2021-12-30	167.27	168.48	167.27	168.50	1,631
2021-12-29	167.80	167.93	166.55	167.81	7,428
2021-12-28	167.92	167.92	167.92	167.92	0
2021-12-27	167.92	167.92	167.92	167.92	0
2021-12-24	167.01	171.40	167.01	167.92	620
2021-12-23	168.00	168.33	167.36	168.12	5,930
2021-12-22	166.18	167.40	165.95	167.40	8,173
2021-12-21	167.17	168.00	166.23	166.07	5,710
2021-12-20	167.59	167.59	166.67	166.91	5,243
2021-12-17	168.30	168.72	167.67	167.73	8,642
2021-12-16	166.11	167.23	165.84	167.25	18,529
2021-12-15	164.46	164.82	164.05	164.37	11,320
2021-12-14	166.30	166.30	164.50	164.95	21,090
2021-12-13	166.22	166.58	165.88	166.33	5,204
2021-12-10	164.83	166.49	164.62	166.20	22,058
2021-12-09	166.22	166.22	165.09	165.29	3,346
2021-12-08	166.42	166.79	165.66	165.86	6,804
2021-12-07	165.92	166.08	164.96	166.16	17,546
2021-12-06	165.67	165.76	165.42	165.62	5,076
2021-12-03	164.77	165.38	164.33	165.26	4,055
2021-12-02	165.02	165.63	164.37	164.36	6,283
2021-12-01	165.91	166.62	165.36	166.18	4,101
2021-11-30	166.65	168.00	162.39	165.30	41,475
2021-11-29	166.71	167.33	165.95	166.04	7,907
2021-11-26	168.21	168.66	167.12	167.12	4,426
2021-11-25	166.91	166.92	166.40	166.58	2,720
2021-11-24	166.90	166.93	165.51	167.41	5,924
2021-11-23	167.99	168.00	165.83	165.94	14,048
2021-11-22	171.55	171.93	168.69	169.17	20,917
2021-11-19	172.87	173.41	172.31	172.87	9,930
2021-11-18	173.82	173.93	172.69	173.26	27,006
2021-11-17	172.77	173.65	171.55	173.53	4,523
2021-11-16	173.37	174.61	172.62	172.72	7,768
2021-11-15	173.21	173.84	173.00	173.43	5,591
2021-11-12	172.84	173.61	171.84	173.32	5,670
2021-11-11	172.88	173.56	172.77	173.19	7,310
2021-11-10	169.67	173.62	169.67	172.89	20,752
2021-11-09	169.66	170.28	169.44	169.97	15,635
2021-11-08	169.01	169.91	168.67	169.67	2,860
2021-11-05	167.40	168.88	166.18	168.78	11,650
2021-11-04	165.13	167.37	165.02	166.83	4,916
2021-11-03	165.84	166.19	163.76	164.06	4,910
2021-11-02	166.88	167.10	166.39	166.40	4,953
2021-11-01	165.82	167.12	165.82	166.79	7,243
2021-10-29	166.98	167.31	165.00	165.47	12,796
2021-10-28	167.82	168.48	166.86	167.83	7,891
2021-10-27	166.29	167.15	165.07	166.88	7,009
2021-10-26	168.03	168.03	166.18	166.42	7,721
2021-10-25	167.27	168.40	167.25	168.29	5,279
2021-10-22	166.93	168.60	166.70	167.61	6,212
2021-10-21	165.99	166.46	165.50	165.70	7,168
2021-10-20	165.36	166.42	165.22	166.05	6,952
2021-10-19	165.63	165.93	164.84	164.90	28,966
2021-10-18	164.15	164.78	163.99	164.66	1,395
2021-10-15	166.78	166.78	164.32	165.02	12,832
2021-10-14	166.88	167.54	166.76	167.29	6,018
2021-10-13	164.02	167.15	163.72	166.86	10,918
2021-10-12	163.66	164.64	163.37	164.10	4,864
2021-10-11	163.41	163.77	163.00	163.65	3,900
2021-10-08	163.68	165.74	163.34	163.62	11,421
2021-10-07	164.05	164.45	163.10	163.73	9,332
2021-10-06	162.74	164.20	162.53	163.79	8,107
2021-10-05	163.61	163.90	162.83	163.61	46,976
2021-10-04	163.68	164.57	162.75	164.26	8,400
2021-10-01	163.59	163.92	162.93	163.69	12,116
2021-09-30	161.01	164.10	160.55	163.94	20,411
2021-09-29	162.04	162.49	160.79	161.20	8,443
2021-09-28	162.05	162.25	161.00	161.91	11,246
2021-09-27	163.61	163.61	162.74	163.21	2,844
2021-09-24	163.23	163.50	162.14	163.14	2,440
2021-09-23	164.22	165.27	162.59	162.82	7,995
2021-09-22	165.67	165.67	164.91	165.56	4,001
2021-09-21	163.87	165.69	163.87	165.83	6,538
2021-09-20	163.09	164.52	163.09	164.25	3,996
2021-09-17	164.23	164.50	162.88	163.22	3,712
2021-09-16	166.19	166.29	162.54	163.45	10,291
2021-09-15	167.58	168.20	166.90	166.93	13,340
2021-09-14	166.86	168.44	165.89	168.17	19,483
2021-09-13	166.60	167.52	166.24	167.06	6,144
2021-09-10	167.76	167.76	166.65	167.28	1,286
2021-09-09	166.75	167.65	166.36	166.87	14,386
2021-09-08	167.66	167.72	166.35	166.86	1,859
2021-09-07	169.48	169.48	166.90	167.14	4,841
2021-09-06	170.09	170.09	169.61	169.76	3,772
2021-09-03	168.98	170.67	168.63	170.58	5,156
2021-09-02	168.80	169.22	168.24	168.78	6,518
2021-09-01	169.14	169.47	168.48	168.86	8,151
2021-08-31	169.02	169.22	167.84	168.26	7,416
2021-08-30	168.61	168.61	168.61	168.61	0
2021-08-27	167.95	168.44	166.41	168.61	11,950
2021-08-26	166.20	167.37	166.00	167.15	2,648
2021-08-25	167.01	167.52	166.20	166.35	12,085
2021-08-24	168.01	168.30	167.74	168.28	4,978
2021-08-23	166.33	168.10	166.25	168.07	13,169
2021-08-20	166.47	166.56	165.67	166.16	3,799
2021-08-19	166.06	166.84	165.66	165.99	11,449
2021-08-18	166.98	167.05	165.60	165.87	4,105
2021-08-17	166.86	167.19	165.91	166.06	6,170
2021-08-16	165.21	166.65	164.95	166.42	6,306
2021-08-13	163.82	165.32	163.61	165.34	2,173
2021-08-12	163.31	163.65	162.34	163.05	13,419
2021-08-11	161.24	162.96	161.12	162.96	6,229
2021-08-10	161.76	161.76	160.12	160.91	8,051
2021-08-09	162.62	163.19	160.86	161.28	11,780
2021-08-06	167.68	167.77	163.91	164.00	22,758
2021-08-05	168.65	169.00	167.74	167.99	4,692
2021-08-04	169.05	170.55	168.33	168.33	15,388
2021-08-03	168.54	168.95	168.54	168.70	3,114
2021-08-02	168.52	169.11	168.31	169.13	2,660
2021-07-30	170.30	170.54	169.68	169.85	4,944
2021-07-29	169.43	170.43	169.22	170.38	12,074
2021-07-28	168.17	168.22	167.25	167.74	15,222
2021-07-27	167.16	168.06	167.16	167.97	10,072
2021-07-26	168.36	168.78	167.51	167.67	2,721
2021-07-23	168.31	168.52	166.77	167.73	5,374
2021-07-22	167.82	168.09	167.10	168.37	3,971
2021-07-21	168.78	168.78	167.27	168.18	8,225
2021-07-20	169.16	169.96	168.39	168.46	10,432
2021-07-19	167.97	169.13	167.40	168.28	28,564
2021-07-16	169.89	170.09	168.77	168.77	6,134
2021-07-15	170.66	170.76	169.68	170.03	3,840
2021-07-14	168.79	170.33	168.79	169.87	2,853
2021-07-13	168.80	169.33	167.60	168.88	5,239
2021-07-12	167.71	168.22	167.11	168.28	6,613
2021-07-09	167.53	168.80	167.53	168.61	4,801
2021-07-08	167.56	169.31	167.23	167.85	13,694
2021-07-07	168.05	168.51	167.62	167.91	13,278
2021-07-06	168.17	168.89	168.12	168.03	6,927
2021-07-05	167.10	167.29	166.89	166.97	4,452
2021-07-02	165.47	167.26	165.41	166.30	14,837
2021-07-01	165.61	166.05	164.91	164.86	6,022
2021-06-30	164.09	164.65	163.50	164.46	8,364
2021-06-29	165.48	165.48	163.29	164.15	26,713
2021-06-28	166.07	166.22	165.33	165.84	18,243
2021-06-25	165.92	166.79	165.84	165.90	38,834
2021-06-24	165.55	166.53	165.55	165.79	4,752
2021-06-23	166.10	167.25	165.84	166.53	7,076
2021-06-22	166.17	166.43	165.23	165.60	24,690
2021-06-21	165.85	166.43	165.40	166.26	9,395
2021-06-18	166.40	167.44	165.01	165.54	15,283
2021-06-17	169.17	169.17	164.97	165.19	18,260
2021-06-16	173.46	173.53	172.75	173.27	5,713
2021-06-15	173.98	174.08	173.17	173.43	15,266
2021-06-14	173.48	174.07	171.94	173.66	15,593
2021-06-11	177.25	177.25	175.30	175.01	2,667
2021-06-10	175.61	176.45	174.51	176.32	8,670
2021-06-09	176.26	176.65	175.99	176.29	13,277
2021-06-08	176.78	177.47	175.93	176.43	14,232
2021-06-07	175.65	176.55	175.46	176.53	36,824
2021-06-04	174.60	176.72	174.29	176.43	22,514
2021-06-03	176.89	176.89	173.97	174.17	9,060
2021-06-02	176.85	177.96	176.74	177.50	6,366
2021-06-01	178.57	178.58	176.51	177.02	16,148
2021-05-28	176.13	177.18	175.67	176.61	15,187
2021-05-27	177.11	177.15	176.19	176.35	11,353
2021-05-26	177.70	178.27	177.12	177.41	12,519
2021-05-25	175.76	176.73	175.27	176.34	10,759
2021-05-24	175.43	175.75	174.99	175.67	4,593
2021-05-21	174.63	176.16	174.51	174.97	18,866
2021-05-20	174.51	175.36	173.94	175.12	14,114
2021-05-19	174.59	176.14	172.70	175.62	25,227
2021-05-18	174.45	174.56	173.73	174.22	8,991
2021-05-17	172.82	174.00	171.97	173.97	47,633
2021-05-14	170.92	171.60	170.87	171.47	4,781
2021-05-13	169.88	170.32	168.81	170.08	10,978
2021-05-12	170.99	171.72	169.84	169.84	20,541
2021-05-11	171.04	171.69	169.56	170.76	13,267
2021-05-10	171.13	172.00	170.98	171.54	39,924
2021-05-07	169.55	171.86	169.55	170.92	23,310
2021-05-06	167.37	169.31	166.72	169.48	17,810
2021-05-05	165.68	166.31	165.38	166.18	5,202
2021-05-04	165.03	167.72	165.03	166.42	24,074

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,551