Glencore Share History

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

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

Date	Open	High	Low	Close	Volume
2026-07-27	538.60	539.20	516.00	519.10	75,732,381
2026-07-24	531.10	540.70	531.10	537.30	33,004,384
2026-07-23	538.20	545.50	534.20	537.70	29,113,629
2026-07-22	525.80	540.50	523.90	538.10	37,532,796
2026-07-21	524.40	528.70	520.40	527.90	23,446,147
2026-07-20	514.00	515.90	507.70	511.90	89,099,684
2026-07-17	510.00	516.70	505.20	516.70	45,171,396
2026-07-16	519.00	520.00	511.30	516.70	48,655,134
2026-07-15	530.80	531.70	517.50	517.50	54,657,202
2026-07-14	519.60	536.40	518.20	530.20	28,487,585
2026-07-13	506.70	516.10	506.30	514.50	30,526,473
2026-07-10	513.00	517.50	499.50	510.50	35,635,381
2026-07-09	505.80	515.50	501.70	511.40	26,177,139
2026-07-08	509.70	511.50	490.65	490.65	30,291,312
2026-07-07	508.60	518.00	505.30	508.50	20,276,740
2026-07-06	511.20	516.60	508.60	516.00	37,416,298
2026-07-03	517.40	518.70	511.30	513.60	14,842,891
2026-07-02	506.60	516.10	503.90	510.80	38,047,120
2026-07-01	510.10	517.70	505.60	512.30	21,796,008
2026-06-30	519.00	527.30	513.80	513.80	38,833,874
2026-06-29	513.00	520.20	508.10	511.00	41,254,211
2026-06-26	518.30	520.20	506.00	514.70	35,374,338
2026-06-25	513.90	524.50	510.50	521.20	79,660,663
2026-06-24	538.70	539.80	506.10	521.70	54,342,174
2026-06-23	543.80	546.90	524.30	535.30	45,588,944
2026-06-22	557.00	562.70	556.90	558.90	22,272,888
2026-06-19	562.10	563.90	553.30	557.00	86,008,596
2026-06-18	579.00	579.00	562.80	566.00	32,063,921
2026-06-17	589.80	594.40	582.90	583.20	27,113,801
2026-06-16	579.20	595.90	577.90	590.60	29,724,844
2026-06-15	597.70	597.70	571.40	583.00	54,945,059
2026-06-12	582.90	591.70	571.80	588.90	40,413,733
2026-06-11	565.80	575.40	563.70	574.20	59,058,042
2026-06-10	565.80	568.90	556.20	564.00	26,865,149
2026-06-09	591.60	592.50	568.80	569.20	68,129,862
2026-06-08	582.30	595.10	581.60	595.10	34,181,780
2026-06-05	607.00	608.00	587.60	590.20	38,468,495
2026-06-04	607.60	615.90	601.50	610.00	33,833,764
2026-06-03	613.50	621.40	604.30	608.30	49,990,011
2026-06-02	591.00	615.00	590.00	615.00	64,852,166
2026-06-01	573.70	588.10	571.50	588.10	43,073,339
2026-05-29	578.70	579.40	567.80	567.80	122,356,333
2026-05-28	571.00	575.10	565.70	573.60	23,073,795
2026-05-27	584.00	585.20	567.70	574.50	36,942,830
2026-05-26	584.30	588.30	578.60	585.50	33,549,329
2026-05-25	569.10	569.10	569.10	569.10	0
2026-05-22	571.70	577.00	565.20	569.10	18,561,721
2026-05-21	565.30	578.80	561.00	574.00	30,079,910
2026-05-20	562.90	569.10	562.20	566.10	16,704,519
2026-05-19	566.30	569.40	556.10	562.50	37,655,181
2026-05-18	570.40	580.20	565.80	573.70	18,905,074
2026-05-15	579.40	582.90	567.80	574.30	56,764,526
2026-05-14	589.10	597.90	586.60	595.90	18,340,584
2026-05-13	580.00	594.50	576.30	592.10	31,510,608
2026-05-12	571.80	578.90	566.10	573.40	130,827,480
2026-05-11	564.40	577.30	562.30	575.80	77,531,090
2026-05-08	569.30	569.90	560.10	563.20	46,587,708
2026-05-07	564.00	570.60	562.00	564.40	47,217,358
2026-05-06	567.00	573.30	559.60	568.90	74,375,885
2026-05-05	565.90	568.30	551.50	559.80	22,979,083
2026-05-04	563.00	563.00	563.00	563.00	0
2026-05-01	563.30	566.50	559.80	563.00	15,114,978
2026-04-30	555.00	568.70	552.40	567.80	77,318,711
2026-04-29	552.00	566.50	552.00	553.30	23,097,003
2026-04-28	554.40	558.40	548.00	550.90	16,435,086
2026-04-27	558.80	558.90	548.90	551.50	14,571,351
2026-04-24	551.90	561.10	550.50	557.50	15,828,770
2026-04-23	559.70	565.20	551.60	562.50	19,633,450
2026-04-22	554.30	564.10	550.70	563.00	21,567,010
2026-04-21	551.30	551.30	545.20	549.10	15,017,213
2026-04-20	548.80	551.90	545.00	549.70	26,171,358
2026-04-17	556.00	557.80	541.60	547.10	38,812,266
2026-04-16	558.60	560.40	554.10	557.90	20,670,654
2026-04-15	563.10	565.80	555.20	555.20	28,735,085
2026-04-14	572.20	577.60	557.20	562.60	30,734,383
2026-04-13	564.90	572.60	560.70	564.10	20,124,680
2026-04-10	562.10	567.50	558.80	565.70	33,834,657
2026-04-09	567.10	573.70	557.60	560.50	26,370,947
2026-04-08	563.40	569.50	549.40	562.80	36,612,959
2026-04-07	563.00	566.40	552.70	558.00	35,675,546
2026-04-06	563.60	563.60	563.60	563.60	0
2026-04-03	563.60	563.60	563.60	563.60	0
2026-04-02	558.90	568.50	554.40	563.60	32,003,155
2026-04-01	576.20	576.80	558.90	562.50	40,493,665
2026-03-31	550.50	571.20	550.50	565.50	39,824,235
2026-03-30	540.20	559.60	538.50	553.50	39,195,806
2026-03-27	533.80	542.00	518.80	538.40	50,316,922
2026-03-26	529.90	533.30	523.70	532.00	42,098,268
2026-03-25	535.30	544.80	532.70	539.50	42,330,320
2026-03-24	510.20	528.90	507.90	527.90	39,311,777
2026-03-23	505.00	527.40	494.50	515.60	56,833,856
2026-03-20	525.00	527.40	507.30	520.10	232,095,162
2026-03-19	509.10	521.60	502.50	518.20	69,407,336
2026-03-18	525.70	536.10	519.30	525.90	37,078,139
2026-03-17	515.00	531.70	515.00	524.20	40,038,650
2026-03-16	515.90	526.10	512.70	516.00	35,465,332
2026-03-13	523.70	529.20	517.70	518.40	26,164,158
2026-03-12	522.00	535.80	520.80	531.20	36,060,078
2026-03-11	519.00	525.80	511.40	523.40	27,792,867
2026-03-10	523.20	526.80	516.70	522.60	28,399,802
2026-03-09	489.35	507.50	486.55	506.80	40,609,612
2026-03-06	515.30	519.60	487.00	502.80	36,735,124
2026-03-05	527.30	536.90	511.30	515.30	25,627,858
2026-03-04	526.20	539.00	522.70	528.40	43,527,315
2026-03-03	525.60	527.00	513.30	526.30	56,535,417
2026-03-02	539.30	546.40	529.20	534.40	23,882,897
2026-02-27	535.00	539.70	529.60	534.00	40,398,768
2026-02-26	530.00	530.20	518.90	525.50	26,117,982
2026-02-25	527.90	536.30	526.20	534.50	33,744,944
2026-02-24	516.10	520.00	510.60	519.30	37,458,971
2026-02-23	513.90	521.10	501.60	513.00	41,421,090
2026-02-20	505.00	514.00	501.50	507.00	32,492,616
2026-02-19	506.80	509.80	492.60	505.00	30,086,293
2026-02-18	498.00	509.20	493.65	507.70	43,001,194
2026-02-17	491.00	495.00	475.35	486.00	25,795,368
2026-02-16	490.60	492.90	483.30	492.90	18,330,790
2026-02-13	494.00	501.70	484.70	494.50	30,113,779
2026-02-12	508.00	509.40	490.40	494.25	45,655,216
2026-02-11	500.00	509.90	497.05	502.90	30,701,605
2026-02-10	499.60	500.90	492.35	496.45	21,728,478
2026-02-09	488.85	501.10	484.00	501.10	78,931,574
2026-02-06	466.45	486.70	465.70	478.10	127,882,036
2026-02-05	498.45	507.50	456.00	475.25	80,783,770
2026-02-04	520.00	531.00	510.60	511.20	44,215,325
2026-02-03	510.00	519.90	503.80	517.30	84,326,664
2026-02-02	476.45	502.40	471.00	501.00	48,449,713
2026-01-30	494.30	504.30	487.30	499.25	55,764,272
2026-01-29	514.70	533.70	504.50	507.90	58,333,271
2026-01-28	508.30	510.00	501.70	505.80	25,821,970
2026-01-27	499.15	503.80	494.65	503.80	24,170,242
2026-01-26	500.00	506.70	497.70	500.10	43,823,524
2026-01-23	486.65	501.00	485.25	501.00	37,715,421
2026-01-22	499.60	500.50	481.35	490.15	38,492,498
2026-01-21	484.60	501.90	484.60	500.00	46,912,754
2026-01-20	478.85	482.00	473.00	482.00	39,664,338
2026-01-19	476.95	482.65	476.70	481.05	18,640,897
2026-01-16	488.40	488.45	475.75	478.60	61,928,437
2026-01-15	482.00	493.75	480.05	491.00	47,180,400
2026-01-14	478.55	485.60	475.30	484.20	57,448,495
2026-01-13	466.90	470.95	461.80	470.20	33,915,580
2026-01-12	453.55	468.90	453.55	468.50	60,173,971
2026-01-09	454.00	459.00	437.90	452.65	118,651,436
2026-01-08	421.05	421.80	408.30	413.00	49,680,119
2026-01-07	426.90	430.85	422.65	422.80	37,789,885
2026-01-06	425.05	428.75	421.25	427.95	30,481,654
2026-01-05	419.35	422.55	415.45	419.30	28,323,392
2026-01-02	410.40	417.55	408.80	408.80	21,644,736
2026-01-01	406.55	406.55	406.55	406.55	0
2025-12-31	408.25	408.70	405.60	406.55	7,169,255
2025-12-30	402.40	408.55	401.95	406.50	19,303,346
2025-12-29	397.55	404.20	395.45	396.50	24,175,886
2025-12-26	394.30	394.30	394.30	394.30	0
2025-12-25	394.30	394.30	394.30	394.30	0
2025-12-24	395.00	397.10	393.05	394.30	5,583,965
2025-12-23	389.90	394.45	387.50	393.90	19,132,037
2025-12-22	392.15	398.80	388.35	389.95	30,552,914
2025-12-19	386.05	393.00	384.55	389.55	57,365,549
2025-12-18	380.80	387.45	380.15	386.80	25,379,234
2025-12-17	378.65	384.45	375.95	378.95	30,725,475
2025-12-16	379.45	382.75	372.00	373.30	30,894,935
2025-12-15	379.40	383.20	378.45	380.80	56,485,391
2025-12-12	384.00	384.55	375.50	375.50	37,524,538
2025-12-11	383.00	384.80	379.40	383.00	24,426,270
2025-12-10	383.40	385.55	380.05	380.40	18,654,962
2025-12-09	375.65	382.75	372.50	380.50	75,488,809
2025-12-08	378.55	381.90	377.65	378.90	19,670,025
2025-12-05	389.65	391.35	379.85	379.85	41,318,546
2025-12-04	386.00	386.60	375.95	382.90	51,645,733
2025-12-03	365.80	386.60	363.90	383.10	66,913,385
2025-12-02	363.85	365.20	360.30	360.35	20,923,732
2025-12-01	362.00	371.00	360.90	364.70	26,754,650
2025-11-28	356.50	361.95	355.85	360.80	31,111,775
2025-11-27	348.15	364.00	346.80	356.70	47,859,826
2025-11-26	350.00	351.65	346.15	350.05	39,064,403
2025-11-25	346.05	349.55	343.00	346.55	22,388,173
2025-11-24	338.85	346.40	338.50	343.45	70,416,669
2025-11-21	338.80	341.80	332.20	335.00	41,525,279
2025-11-20	357.95	357.95	349.05	349.05	29,259,361
2025-11-19	355.60	357.55	351.25	352.90	52,126,189
2025-11-18	355.00	360.50	351.00	355.65	34,321,255
2025-11-17	364.00	365.10	361.90	363.85	23,487,952
2025-11-14	365.65	367.30	358.40	365.80	39,762,704
2025-11-13	373.00	376.65	372.25	373.10	16,494,312
2025-11-12	366.85	374.90	366.45	371.65	39,155,393
2025-11-11	364.60	370.00	364.60	367.80	55,970,588
2025-11-10	367.10	367.15	362.80	362.80	22,295,709
2025-11-07	358.00	363.75	355.30	357.60	18,338,672
2025-11-06	358.95	365.70	356.45	359.75	44,188,219
2025-11-05	346.70	356.20	346.60	355.95	59,825,245
2025-11-04	350.15	352.00	347.00	350.60	66,083,059
2025-11-03	361.05	362.70	355.00	356.75	28,708,883
2025-10-31	361.55	365.55	361.15	364.45	28,353,812
2025-10-30	368.00	368.50	361.40	365.35	39,663,987
2025-10-29	370.00	377.05	367.65	371.25	67,381,387
2025-10-28	347.00	354.95	341.35	351.45	31,022,204
2025-10-27	352.30	354.30	347.55	347.55	45,988,290
2025-10-24	343.45	346.30	340.60	346.05	53,460,009
2025-10-23	339.95	347.45	339.95	345.00	23,363,289
2025-10-22	348.90	349.65	339.80	340.20	43,697,509
2025-10-21	349.00	350.60	340.70	344.40	42,568,580
2025-10-20	347.05	350.70	345.75	349.40	18,129,314
2025-10-17	346.35	350.85	343.55	345.80	28,160,630
2025-10-16	354.20	355.25	348.75	351.50	23,627,055
2025-10-15	358.00	358.00	351.00	353.25	25,631,583
2025-10-14	350.30	353.40	346.35	353.40	40,075,906
2025-10-13	345.65	358.60	345.60	357.25	146,898,997
2025-10-10	352.35	355.60	343.85	345.85	35,027,927
2025-10-09	355.10	363.00	354.30	357.15	62,217,123
2025-10-08	354.85	361.05	353.05	355.75	58,159,730
2025-10-07	352.00	358.70	351.85	356.60	31,047,471
2025-10-06	347.40	355.55	347.20	353.70	40,276,266
2025-10-03	344.55	347.70	342.25	347.70	86,266,758
2025-10-02	343.75	345.30	339.95	341.10	60,695,780
2025-10-01	340.50	345.85	339.75	339.95	55,573,377
2025-09-30	340.15	344.85	338.60	341.60	42,479,118
2025-09-29	338.00	344.40	336.10	341.45	39,906,969
2025-09-26	332.75	336.10	330.90	335.75	93,991,051
2025-09-25	335.00	338.60	331.90	332.35	93,888,484
2025-09-24	320.70	332.40	318.00	330.25	49,091,581
2025-09-23	318.45	326.55	317.35	320.80	67,809,309
2025-09-22	314.90	322.15	312.90	319.10	31,119,752
2025-09-19	310.15	314.20	305.95	312.95	59,233,415
2025-09-18	305.20	312.55	304.45	307.35	30,760,054
2025-09-17	309.05	311.85	306.20	306.20	35,706,795
2025-09-16	309.50	314.05	308.40	310.55	82,287,485
2025-09-15	304.85	307.20	300.60	306.85	67,153,146
2025-09-12	301.55	311.95	301.30	303.50	31,882,942
2025-09-11	296.80	299.10	293.20	298.60	22,832,735
2025-09-10	300.00	301.35	295.05	296.60	38,744,690
2025-09-09	286.50	306.45	286.50	301.65	72,774,457
2025-09-08	288.55	288.65	284.05	286.50	15,756,404
2025-09-05	288.00	291.95	285.80	286.90	27,753,906
2025-09-04	285.95	291.35	285.30	285.45	15,419,055
2025-09-03	283.50	292.50	282.75	286.95	26,076,176
2025-09-02	288.85	289.00	281.95	284.30	22,826,835
2025-09-01	290.30	292.80	287.25	289.00	51,545,225
2025-08-29	296.05	296.10	290.50	292.20	20,875,104
2025-08-28	289.80	297.85	289.80	294.65	32,056,381
2025-08-27	294.55	297.75	292.20	293.40	17,825,154
2025-08-26	295.00	295.85	289.85	293.15	51,412,605
2025-08-25	294.30	294.30	294.30	294.30	0
2025-08-22	293.55	295.00	289.60	294.30	22,266,001
2025-08-21	291.95	294.50	291.20	292.35	25,216,375
2025-08-20	290.45	295.05	289.70	291.70	43,906,729
2025-08-19	288.30	297.25	288.30	292.10	48,974,783
2025-08-18	300.00	300.80	288.25	288.25	110,911,963
2025-08-15	299.60	304.65	299.25	299.75	25,242,153
2025-08-14	295.15	297.00	294.10	294.50	20,566,177
2025-08-13	295.70	297.15	293.55	296.15	25,215,546
2025-08-12	294.45	295.55	290.60	295.20	24,296,875
2025-08-11	290.05	294.05	289.70	293.10	34,914,913
2025-08-08	285.20	289.30	284.20	288.25	47,665,549
2025-08-07	282.00	283.65	275.20	280.45	32,788,433
2025-08-06	296.00	297.30	284.75	284.75	104,636,019
2025-08-05	300.25	304.30	298.80	301.05	30,442,949
2025-08-04	302.35	302.80	298.75	299.00	80,416,508
2025-08-01	304.60	307.15	297.30	300.35	32,460,282
2025-07-31	301.70	305.00	296.20	304.75	51,409,250
2025-07-30	305.60	313.20	303.70	311.70	29,232,007
2025-07-29	316.75	316.80	304.90	305.90	53,545,737
2025-07-28	319.00	319.00	310.35	316.70	30,279,267
2025-07-25	321.85	322.40	317.70	318.25	44,347,664
2025-07-24	327.00	327.90	321.30	322.75	22,567,457
2025-07-23	321.60	328.95	321.60	326.45	51,433,579
2025-07-22	320.00	325.60	318.60	322.55	60,619,850
2025-07-21	310.50	317.25	308.90	312.75	70,539,208
2025-07-18	307.05	310.45	303.55	303.55	31,436,044
2025-07-17	307.60	310.55	303.30	303.30	21,588,601
2025-07-16	308.80	310.90	305.55	306.75	25,593,545
2025-07-15	310.95	315.00	308.65	309.45	45,032,863
2025-07-14	314.00	317.35	310.00	310.20	29,267,584
2025-07-11	310.75	313.30	307.95	312.50	53,616,967
2025-07-10	303.40	312.80	303.40	309.95	37,676,506
2025-07-09	305.25	305.40	296.40	298.20	46,435,268
2025-07-08	302.60	308.00	301.20	306.40	42,325,109
2025-07-07	300.20	301.20	297.30	297.90	15,473,938
2025-07-04	302.55	303.90	300.10	302.85	18,326,560
2025-07-03	308.85	310.80	305.65	306.20	39,367,647
2025-07-02	294.90	308.40	293.55	306.00	107,943,229
2025-07-01	284.80	291.25	284.75	291.25	60,547,311
2025-06-30	287.80	290.00	283.20	283.60	40,569,423
2025-06-27	291.80	291.95	281.55	286.70	28,341,882
2025-06-26	274.65	290.35	274.65	288.20	54,211,448
2025-06-25	276.60	282.20	273.30	273.30	43,430,704
2025-06-24	291.45	292.70	275.10	275.10	84,070,923
2025-06-23	285.65	287.25	283.75	285.45	20,213,074
2025-06-20	284.80	289.35	284.10	286.35	156,611,605
2025-06-19	285.75	287.20	282.00	283.60	17,086,857
2025-06-18	287.05	289.25	284.45	289.25	28,301,636
2025-06-17	288.00	291.10	285.55	286.55	37,076,531
2025-06-16	294.15	297.60	289.65	291.65	27,423,464
2025-06-13	283.45	291.70	282.25	291.70	36,313,272
2025-06-12	286.60	288.50	283.95	287.65	32,940,312
2025-06-11	293.65	297.40	289.00	289.00	63,478,343
2025-06-10	291.35	291.85	288.95	290.00	26,669,143
2025-06-09	288.00	292.40	288.00	291.10	37,720,402
2025-06-06	291.00	293.80	286.70	288.10	24,188,269
2025-06-05	289.60	295.75	286.20	292.85	35,089,446
2025-06-04	286.40	291.20	284.50	288.50	52,813,718
2025-06-03	280.45	283.55	276.50	282.70	29,639,431
2025-06-02	281.05	287.60	280.75	284.80	26,079,387
2025-05-30	276.30	286.05	276.20	283.40	105,186,150
2025-05-29	275.95	284.60	273.90	277.90	66,992,827
2025-05-28	272.80	275.85	271.40	272.05	45,042,877
2025-05-27	270.35	275.20	270.25	274.40	27,705,986
2025-05-26	272.52	272.52	272.52	272.52	27,923
2025-05-23	266.40	271.95	261.75	269.15	31,449,513
2025-05-22	264.80	269.65	264.70	266.90	27,043,769
2025-05-21	271.20	271.30	265.55	267.15	26,295,455
2025-05-20	262.70	271.30	262.70	270.95	32,744,891
2025-05-19	263.95	266.65	262.00	263.70	32,950,798
2025-05-16	269.35	271.20	266.00	266.00	99,275,641
2025-05-15	271.05	272.05	266.50	270.60	67,060,588
2025-05-14	271.05	275.35	268.80	273.75	33,588,260
2025-05-13	268.90	272.05	266.20	269.75	28,968,032
2025-05-12	269.30	272.50	263.75	267.65	48,905,386
2025-05-09	254.35	258.00	252.30	252.30	30,074,492
2025-05-08	250.65	256.05	248.75	252.80	32,014,133
2025-05-07	247.00	255.85	245.95	252.00	142,654,845
2025-05-06	248.75	250.05	243.95	247.75	76,256,700
2025-05-05	251.37	251.37	251.37	251.37	3,486
2025-05-02	253.95	253.95	246.45	246.90	45,782,891
2025-05-01	245.10	247.05	241.80	244.50	54,288,237
2025-04-30	255.00	258.00	237.90	244.40	114,670,582
2025-04-29	267.00	270.90	263.60	263.90	33,413,963
2025-04-28	268.95	271.15	265.15	265.50	46,559,803
2025-04-25	268.00	270.45	265.45	268.45	33,588,432
2025-04-24	266.25	268.55	261.90	267.75	158,775,890
2025-04-23	262.80	274.30	262.80	266.45	75,968,079
2025-04-22	257.60	257.95	253.15	256.30	88,058,702
2025-04-21	255.75	255.75	255.75	255.75	0
2025-04-18	255.75	255.75	255.75	255.75	0
2025-04-17	257.90	259.95	253.60	255.75	39,716,112
2025-04-16	253.75	257.70	250.50	257.15	50,697,179
2025-04-15	260.85	264.10	255.00	255.95	88,781,797
2025-04-14	261.15	263.90	259.05	260.05	41,218,416
2025-04-11	248.70	255.50	245.65	253.65	52,688,759
2025-04-10	270.00	270.20	245.00	245.00	66,547,785
2025-04-09	228.65	240.20	227.25	238.20	71,962,392
2025-04-08	236.10	244.95	232.85	238.60	120,477,132
2025-04-07	213.25	242.00	205.00	230.05	111,895,122
2025-04-04	256.00	256.35	230.55	236.90	98,271,210
2025-04-03	275.00	279.70	260.80	260.80	66,088,808
2025-04-02	280.00	285.25	280.00	282.95	28,220,886
2025-04-01	284.55	287.30	282.25	284.15	36,559,111
2025-03-31	286.85	288.15	279.30	280.30	52,769,311
2025-03-28	295.10	300.20	292.55	292.55	42,681,038
2025-03-27	301.00	303.15	297.00	297.65	38,235,315
2025-03-26	307.75	309.20	302.95	304.00	36,576,382
2025-03-25	303.00	307.65	302.40	304.50	51,680,808
2025-03-24	306.00	309.70	302.90	302.90	39,989,714
2025-03-21	307.25	307.90	298.40	299.20	84,521,903
2025-03-20	315.40	320.15	309.80	310.00	43,448,815
2025-03-19	317.20	318.45	313.05	315.05	39,350,782
2025-03-18	322.80	325.20	318.00	319.10	32,243,287
2025-03-17	323.20	325.80	318.85	318.85	30,195,751
2025-03-14	314.85	322.05	314.20	320.75	31,379,545
2025-03-13	310.25	316.20	309.30	312.55	31,826,863
2025-03-12	317.45	319.40	309.85	312.50	29,954,017
2025-03-11	316.05	320.90	312.30	313.65	46,109,815
2025-03-10	319.90	321.70	313.70	315.30	90,912,993
2025-03-07	325.15	326.50	315.60	319.15	33,074,418
2025-03-06	323.60	333.00	323.60	327.50	38,099,734
2025-03-05	319.10	327.75	318.85	320.90	35,485,595
2025-03-04	316.50	318.15	310.55	312.85	35,181,833
2025-03-03	318.30	328.95	317.05	323.45	63,021,669
2025-02-28	311.60	321.05	309.15	319.15	43,879,080
2025-02-27	319.25	324.00	316.40	316.85	30,097,193
2025-02-26	320.00	325.90	318.95	321.90	49,697,710
2025-02-25	313.00	324.70	311.35	315.60	34,691,779
2025-02-24	320.50	326.40	316.40	317.95	40,908,317
2025-02-21	324.00	329.25	320.50	323.85	94,752,741
2025-02-20	329.40	337.30	324.10	325.55	57,053,442
2025-02-19	342.00	344.25	325.15	327.80	119,756,575
2025-02-18	355.60	357.35	352.55	353.55	25,392,075
2025-02-17	354.70	355.60	349.40	350.40	16,489,049
2025-02-14	349.50	362.10	347.90	353.20	59,698,745
2025-02-13	346.60	348.25	343.85	345.45	55,069,878
2025-02-12	350.85	352.40	340.35	341.00	53,483,994
2025-02-11	355.40	356.00	347.35	349.65	32,975,475
2025-02-10	357.35	361.05	356.85	359.45	39,316,934
2025-02-07	354.75	362.30	353.70	358.60	63,476,505
2025-02-06	352.50	360.90	352.50	354.45	27,894,049
2025-02-05	348.00	351.40	345.95	348.20	28,682,766
2025-02-04	349.55	350.50	342.85	348.60	97,153,963
2025-02-03	339.25	343.45	337.75	342.10	29,667,668
2025-01-31	354.75	357.05	349.20	350.50	39,380,928
2025-01-30	347.00	355.50	339.85	352.95	36,448,304
2025-01-29	353.80	354.60	345.50	345.50	47,750,324
2025-01-28	362.00	362.90	354.90	354.95	22,784,580
2025-01-27	366.85	368.50	360.75	361.50	33,814,514
2025-01-24	377.50	385.55	374.90	375.40	27,736,661
2025-01-23	373.60	375.50	370.65	373.50	57,581,636
2025-01-22	377.65	381.40	374.95	377.20	16,259,448
2025-01-21	384.00	386.20	379.45	380.60	21,085,205
2025-01-20	379.00	390.70	378.30	387.20	32,678,502
2025-01-17	381.40	385.00	376.00	380.15	74,148,163
2025-01-16	372.25	377.05	369.10	370.05	30,049,010
2025-01-15	368.25	372.85	368.00	368.75	29,340,315
2025-01-14	368.10	374.65	366.40	367.60	31,383,258
2025-01-13	357.65	366.40	357.45	363.95	21,549,112
2025-01-10	367.15	369.20	358.35	358.70	48,054,505
2025-01-09	363.75	372.30	361.40	365.70	35,559,849
2025-01-08	360.70	363.95	355.90	363.95	24,486,449
2025-01-07	365.35	371.60	360.50	361.20	50,609,121
2025-01-06	361.25	372.00	357.00	366.70	32,723,472
2025-01-03	361.15	363.70	357.60	361.60	56,405,387
2025-01-02	357.00	363.55	355.55	362.65	33,657,166
2025-01-01	353.40	353.40	353.40	353.40	0
2024-12-31	352.25	355.15	351.65	353.40	7,131,956
2024-12-30	353.35	353.35	350.25	352.30	17,058,655
2024-12-27	353.50	357.30	352.20	354.60	14,333,068
2024-12-26	355.35	355.35	355.35	355.35	0
2024-12-25	355.35	355.35	355.35	355.35	0
2024-12-24	356.70	357.70	354.90	355.35	5,883,029
2024-12-23	352.80	354.10	349.60	354.10	35,192,412
2024-12-20	352.05	354.25	348.35	352.90	50,446,409
2024-12-19	355.85	358.55	353.70	354.10	25,352,968
2024-12-18	363.00	364.00	360.30	362.30	28,522,498
2024-12-17	365.00	365.35	360.40	362.70	114,447,819
2024-12-16	373.00	374.60	366.30	367.75	23,559,349
2024-12-13	376.35	378.20	370.30	371.05	30,989,946
2024-12-12	389.00	390.40	376.90	377.90	22,506,144
2024-12-11	383.00	386.70	380.20	383.25	60,879,863
2024-12-10	387.00	389.25	383.20	385.90	30,989,344
2024-12-09	384.00	397.40	383.65	394.85	90,617,614
2024-12-06	376.30	381.10	375.70	378.00	33,944,830
2024-12-05	375.90	381.80	375.90	377.30	16,486,776
2024-12-04	380.35	382.55	377.15	378.20	46,416,909
2024-12-03	383.80	387.10	381.70	382.00	55,313,812
2024-12-02	376.35	381.55	374.75	377.05	16,096,127
2024-11-29	376.00	379.95	373.65	379.95	22,053,910
2024-11-28	376.60	378.35	373.70	373.75	17,128,803
2024-11-27	379.25	383.50	374.70	375.90	36,029,237
2024-11-26	383.35	386.65	378.35	378.75	39,358,767
2024-11-25	384.35	390.30	382.95	389.80	31,215,731
2024-11-22	383.00	383.45	376.35	380.80	15,050,870
2024-11-21	380.30	383.20	378.10	381.40	29,116,264
2024-11-20	380.90	383.65	379.50	380.70	33,661,960
2024-11-19	387.05	388.95	378.15	379.45	30,258,102
2024-11-18	382.50	385.25	378.90	383.45	94,522,881
2024-11-15	372.20	383.80	372.20	379.35	27,883,832
2024-11-14	371.80	376.40	368.85	374.70	22,612,609
2024-11-13	378.70	381.55	373.60	376.50	45,396,947
2024-11-12	383.60	385.15	375.00	376.45	31,451,122
2024-11-11	394.30	396.35	386.30	388.50	36,975,201
2024-11-08	413.30	414.65	391.90	394.80	40,931,130
2024-11-07	409.20	418.80	405.95	415.40	33,607,560
2024-11-06	406.35	415.10	393.75	401.25	34,486,493
2024-11-05	406.90	409.15	405.05	407.40	12,123,588
2024-11-04	409.40	411.85	406.90	406.90	25,732,403
2024-11-01	406.65	409.35	405.30	407.65	15,448,898
2024-10-31	407.00	409.90	402.95	406.30	19,986,154
2024-10-30	415.50	416.20	407.10	409.60	34,948,975
2024-10-29	406.15	414.00	401.10	404.60	28,106,558
2024-10-28	405.75	409.25	399.15	405.05	35,134,904
2024-10-25	398.60	404.30	397.00	404.20	16,183,644
2024-10-24	401.90	407.25	398.10	398.10	15,534,975
2024-10-23	404.30	407.00	399.85	400.30	16,809,341
2024-10-22	408.70	410.25	403.75	407.90	12,369,758
2024-10-21	410.80	416.25	406.90	406.90	15,545,949
2024-10-18	409.05	416.05	408.70	408.70	30,404,172
2024-10-17	401.30	406.30	399.00	403.20	52,417,666
2024-10-16	405.00	410.90	404.40	406.65	37,995,034
2024-10-15	416.45	416.70	403.15	403.55	30,531,029
2024-10-14	424.00	424.25	413.50	420.55	44,633,448
2024-10-11	421.85	426.60	419.70	424.25	22,385,420
2024-10-10	422.50	424.00	415.00	422.00	20,849,174
2024-10-09	421.70	423.10	414.55	420.90	18,355,085
2024-10-08	421.20	424.25	415.10	417.50	96,060,232
2024-10-07	433.45	438.80	432.60	437.50	20,309,193
2024-10-04	429.45	436.05	428.15	433.10	20,059,908
2024-10-03	432.30	432.95	427.05	429.30	18,182,825
2024-10-02	434.20	437.60	430.55	433.40	19,980,358
2024-10-01	427.80	433.30	423.85	429.10	23,271,985
2024-09-30	429.85	435.40	426.75	427.70	43,922,695
2024-09-27	426.60	428.10	420.80	427.05	38,738,032
2024-09-26	416.00	426.70	415.75	423.05	50,931,265
2024-09-25	400.45	405.30	400.05	403.35	29,275,658
2024-09-24	403.40	405.00	398.30	399.85	49,708,336
2024-09-23	378.70	385.50	376.55	384.85	48,612,051
2024-09-20	387.00	387.50	378.70	378.70	52,355,653
2024-09-19	391.35	399.35	387.15	388.50	45,021,996
2024-09-18	378.55	380.70	376.20	379.85	31,150,837
2024-09-17	380.00	383.30	378.15	379.30	22,967,035
2024-09-16	375.90	380.35	373.00	377.70	18,580,409
2024-09-13	374.45	379.30	373.85	377.35	16,820,499
2024-09-12	371.60	375.40	369.35	372.65	71,363,493
2024-09-11	370.00	371.85	360.70	362.80	46,227,592
2024-09-10	369.80	371.95	362.60	363.45	91,650,624
2024-09-09	371.20	373.15	369.20	370.05	14,251,350
2024-09-06	378.00	378.40	366.15	367.10	26,630,268
2024-09-05	378.30	382.95	376.85	379.35	69,959,115
2024-09-04	380.00	383.40	378.00	380.80	23,712,992
2024-09-03	397.00	399.10	380.60	384.75	154,545,426
2024-09-02	399.70	401.70	394.35	399.70	46,852,027
2024-08-30	402.00	406.95	399.95	400.80	19,268,334
2024-08-29	401.00	404.15	398.40	400.10	35,726,828
2024-08-28	409.25	410.05	402.10	404.55	14,583,663
2024-08-27	414.00	414.25	409.20	410.50	13,424,510
2024-08-26	411.10	411.10	411.10	411.10	0
2024-08-23	406.40	411.95	406.40	411.10	21,280,456
2024-08-22	410.75	412.50	404.30	405.30	75,817,547
2024-08-21	414.25	418.65	410.70	413.30	39,885,937
2024-08-20	415.30	416.50	410.20	410.20	25,569,170
2024-08-19	404.00	416.95	403.85	415.20	25,181,859
2024-08-16	410.00	412.30	401.60	403.85	37,263,716
2024-08-15	405.40	412.25	403.75	408.50	168,977,430
2024-08-14	405.00	407.35	401.55	403.20	15,661,342
2024-08-13	410.00	411.60	403.05	405.40	16,820,770
2024-08-12	406.35	411.75	405.30	410.25	24,549,058
2024-08-09	409.95	415.15	405.10	405.10	20,032,910
2024-08-08	396.70	403.45	391.35	403.20	15,789,787
2024-08-07	385.00	407.30	384.30	404.20	30,225,044
2024-08-06	397.70	398.20	386.25	393.15	60,315,076
2024-08-05	391.00	392.55	380.35	391.70	74,864,563
2024-08-02	411.05	414.25	401.35	405.05	30,324,346
2024-08-01	433.00	433.60	415.05	415.20	26,966,676
2024-07-31	423.75	433.25	423.75	429.80	30,546,282
2024-07-30	422.45	426.25	413.90	416.60	41,022,217
2024-07-29	435.65	437.25	426.45	427.45	61,414,313
2024-07-26	434.65	437.80	432.60	433.60	10,692,325
2024-07-25	424.85	432.70	422.75	432.30	16,953,725
2024-07-24	430.65	438.70	429.70	433.35	12,308,886
2024-07-23	440.00	440.00	432.10	433.40	45,562,197
2024-07-22	443.35	446.20	442.05	443.35	17,066,622
2024-07-19	444.90	446.00	440.05	441.95	31,017,808
2024-07-18	461.50	463.15	447.60	450.90	29,144,664
2024-07-17	456.00	462.90	451.45	458.50	21,016,029
2024-07-16	467.65	469.20	452.95	458.55	20,198,072
2024-07-15	477.70	477.70	466.10	471.30	22,878,885
2024-07-12	481.15	481.95	473.50	478.35	19,191,585
2024-07-11	480.60	482.10	474.80	478.80	16,335,862
2024-07-10	475.15	479.70	471.60	479.00	13,115,112
2024-07-09	481.40	483.50	474.25	476.05	104,073,776
2024-07-08	479.05	483.20	476.95	479.35	26,041,052
2024-07-05	484.00	489.30	480.20	483.05	38,929,686
2024-07-04	479.15	483.20	476.40	480.80	17,149,920
2024-07-03	474.45	480.80	472.20	477.00	57,688,563
2024-07-02	458.30	467.30	456.00	466.25	26,294,771
2024-07-01	454.60	465.70	454.55	461.70	30,479,077
2024-06-28	454.15	458.55	451.10	451.10	28,317,924
2024-06-27	450.95	455.30	450.00	452.75	17,751,009
2024-06-26	460.00	465.00	453.90	454.20	30,074,202
2024-06-25	459.90	462.50	453.35	454.50	42,462,997
2024-06-24	453.70	462.00	451.85	459.50	45,684,580
2024-06-21	462.90	463.65	454.70	454.70	73,950,696
2024-06-20	456.60	466.00	456.25	463.95	26,694,230
2024-06-19	455.65	460.00	452.85	456.15	30,792,750
2024-06-18	455.90	458.30	449.80	453.45	25,518,008
2024-06-17	451.45	454.10	446.15	448.35	29,378,323
2024-06-14	460.75	460.75	450.55	454.55	15,876,683
2024-06-13	460.10	462.35	455.55	460.15	21,127,376
2024-06-12	467.90	469.30	462.90	462.90	39,827,874
2024-06-11	474.50	475.15	458.40	465.55	47,231,082
2024-06-10	467.30	476.20	466.35	475.80	12,245,761
2024-06-07	475.85	476.50	466.25	469.75	26,382,563
2024-06-06	472.10	477.85	471.00	477.20	22,808,698
2024-06-05	468.50	471.35	464.90	470.05	29,094,364
2024-06-04	479.95	479.95	467.20	468.40	33,131,583
2024-06-03	485.35	486.45	476.65	481.50	17,134,956
2024-05-31	484.10	485.40	479.60	480.75	84,060,660
2024-05-30	473.90	482.60	472.90	481.90	44,567,200
2024-05-29	487.60	489.95	479.75	483.25	20,499,979
2024-05-28	487.65	492.15	484.20	489.00	60,968,338
2024-05-27	483.95	483.95	483.95	483.95	0
2024-05-24	479.65	484.40	476.85	483.95	10,405,402
2024-05-23	481.00	488.45	476.65	483.45	20,298,408
2024-05-22	495.55	496.05	479.15	483.00	60,402,490
2024-05-21	499.00	503.30	498.40	499.90	23,072,521
2024-05-20	500.00	505.60	498.45	501.50	25,419,784
2024-05-17	495.00	498.45	490.10	497.00	43,470,863
2024-05-16	489.65	495.00	485.75	493.00	27,702,843
2024-05-15	494.55	498.90	485.55	487.90	25,351,818
2024-05-14	476.40	492.50	475.15	492.50	81,765,204
2024-05-13	474.75	476.90	473.00	475.40	33,670,616
2024-05-10	468.20	479.65	468.20	476.00	36,393,025
2024-05-09	462.10	466.65	459.40	463.55	44,413,298
2024-05-08	466.50	466.50	457.45	460.70	69,032,162
2024-05-07	460.00	469.05	459.40	467.95	28,078,204
2024-05-06	455.00	455.00	455.00	455.00	0
2024-05-03	451.15	457.80	449.30	455.00	25,914,688
2024-05-02	464.40	466.30	453.05	458.70	46,267,174
2024-05-01	473.60	475.95	465.10	466.50	9,719,619
2024-04-30	473.45	474.60	467.35	467.70	57,147,019
2024-04-29	474.10	475.30	469.45	473.45	17,953,819
2024-04-26	474.35	477.20	468.85	469.50	23,930,195
2024-04-25	478.00	479.60	464.75	468.60	46,643,619
2024-04-24	475.00	479.55	471.85	474.10	91,615,155
2024-04-23	472.85	472.85	463.40	468.50	25,885,740
2024-04-22	473.95	482.00	472.60	474.90	49,296,203
2024-04-19	473.80	478.40	467.90	474.30	84,938,853
2024-04-18	474.10	475.00	470.00	475.00	70,400,009
2024-04-17	464.95	480.45	464.85	472.85	38,033,046
2024-04-16	472.70	475.30	463.90	466.60	40,152,031
2024-04-15	487.10	487.75	476.70	481.65	30,051,872
2024-04-12	467.90	488.20	467.90	485.70	51,548,719
2024-04-11	467.10	470.15	459.60	462.15	27,370,740
2024-04-10	476.25	477.65	462.70	468.00	73,890,539
2024-04-09	467.00	476.20	466.10	473.00	76,474,826
2024-04-08	458.15	469.10	457.95	466.80	35,052,891
2024-04-05	457.90	464.20	455.70	458.10	22,811,128
2024-04-04	460.20	466.95	459.95	463.55	29,107,937
2024-04-03	447.30	458.35	444.25	458.30	68,835,870
2024-04-02	442.30	449.85	442.30	448.40	41,348,942
2024-04-01	435.30	435.30	435.30	435.30	0
2024-03-29	435.30	435.30	435.30	435.30	0
2024-03-28	433.60	437.20	431.40	435.30	30,170,772
2024-03-27	423.50	428.75	420.25	428.75	18,265,341
2024-03-26	419.50	428.05	418.00	423.95	18,082,971
2024-03-25	426.65	429.55	423.60	423.60	29,544,134
2024-03-22	424.20	434.45	423.10	428.85	34,744,347
2024-03-21	428.10	433.00	426.70	428.00	70,078,036
2024-03-20	419.40	420.05	413.95	416.20	30,724,078
2024-03-19	421.25	423.55	413.40	418.60	63,550,692
2024-03-18	424.15	428.30	422.60	422.60	27,246,157
2024-03-15	423.75	428.05	419.90	425.20	95,870,539
2024-03-14	420.00	422.00	415.85	417.25	45,796,916
2024-03-13	405.85	421.80	404.00	419.20	103,279,240
2024-03-12	402.80	408.80	399.45	399.95	50,222,490
2024-03-11	394.35	398.50	391.20	398.40	21,774,536
2024-03-08	399.35	406.45	397.30	400.75	42,847,859
2024-03-07	390.70	400.55	389.75	399.10	62,866,649
2024-03-06	385.30	392.50	384.30	389.15	43,002,832
2024-03-05	377.00	388.85	375.35	385.35	40,961,091
2024-03-04	381.15	381.45	376.90	380.20	19,754,511
2024-03-01	377.55	383.00	376.35	382.45	29,570,767
2024-02-29	376.65	379.95	372.75	375.15	36,513,459
2024-02-28	370.70	373.55	368.40	373.45	34,034,342
2024-02-27	371.80	373.55	366.80	372.05	50,218,259
2024-02-26	371.20	372.70	367.00	368.95	35,973,969
2024-02-23	379.20	380.80	371.25	375.80	61,659,016
2024-02-22	390.00	393.15	378.40	379.90	51,499,977
2024-02-21	377.85	390.95	365.45	386.05	78,213,515
2024-02-20	391.20	393.35	385.90	390.40	39,944,933
2024-02-19	398.50	398.65	391.85	395.40	19,213,290
2024-02-16	396.45	405.45	396.45	399.55	47,195,340
2024-02-15	389.80	395.50	386.95	391.05	22,151,271
2024-02-14	391.65	392.60	385.55	391.45	66,183,082
2024-02-13	398.40	399.15	390.55	392.70	30,138,698
2024-02-12	385.95	396.40	385.45	394.25	37,551,477
2024-02-09	395.05	395.25	383.00	385.05	78,351,189
2024-02-08	403.00	404.70	396.25	396.80	22,431,939
2024-02-07	410.50	412.55	400.50	402.40	32,674,949
2024-02-06	413.10	415.65	407.80	410.50	22,024,875
2024-02-05	415.45	417.85	406.65	409.40	34,792,408
2024-02-02	426.50	428.00	416.90	417.60	38,501,817
2024-02-01	414.30	429.75	414.30	426.10	47,105,933
2024-01-31	422.85	424.80	416.10	420.45	26,787,565
2024-01-30	424.35	427.55	419.80	421.05	23,236,778
2024-01-29	420.20	425.50	418.90	424.95	36,148,461
2024-01-26	415.85	426.40	415.70	422.70	24,790,053
2024-01-25	417.10	419.25	414.65	416.15	25,546,761
2024-01-24	416.70	419.20	412.90	417.10	37,962,448
2024-01-23	403.20	408.65	401.25	405.15	86,856,986
2024-01-22	412.15	414.75	397.45	397.90	45,646,813
2024-01-19	420.90	421.95	411.45	412.30	39,660,564
2024-01-18	421.80	423.45	414.35	419.85	25,685,305
2024-01-17	421.40	426.55	414.90	419.50	34,848,703
2024-01-16	443.40	445.60	437.35	439.15	50,703,142
2024-01-15	446.20	448.15	443.85	445.00	13,918,320
2024-01-12	449.55	451.50	445.10	448.15	22,414,501
2024-01-11	454.25	455.40	444.25	445.20	23,302,695
2024-01-10	447.50	452.90	447.30	447.95	22,171,011
2024-01-09	456.55	457.00	448.60	451.80	44,588,460
2024-01-08	459.80	462.05	452.10	457.10	21,219,252
2024-01-05	456.55	467.85	455.60	463.00	14,148,278
2024-01-04	460.00	463.20	455.25	459.25	29,368,946
2024-01-03	462.60	465.90	452.20	458.50	26,163,346
2024-01-02	475.00	477.90	466.15	468.70	15,148,320
2024-01-01	472.10	472.10	472.10	472.10	0
2023-12-29	471.45	476.10	471.05	472.10	8,801,076
2023-12-28	475.00	477.00	469.20	470.05	16,698,202
2023-12-27	473.75	476.45	470.00	471.75	17,580,403
2023-12-26	466.35	466.35	466.35	466.35	0
2023-12-25	466.35	466.35	466.35	466.35	0
2023-12-22	467.30	473.55	466.35	466.35	12,112,321
2023-12-21	466.70	470.25	459.70	470.20	34,690,378
2023-12-20	474.00	478.00	468.45	469.15	19,621,858
2023-12-19	460.10	468.40	459.80	467.80	35,895,669
2023-12-18	459.00	464.60	458.50	462.65	25,063,960
2023-12-15	460.40	472.05	459.20	460.85	69,180,627
2023-12-14	448.45	456.70	442.40	453.75	52,778,448
2023-12-13	433.40	436.15	432.15	433.65	26,445,914
2023-12-12	441.25	445.70	432.60	436.30	27,182,734
2023-12-11	451.00	454.00	438.30	439.30	44,268,713
2023-12-08	451.50	462.85	449.15	457.40	33,454,193
2023-12-07	442.85	456.15	442.30	453.55	33,627,867
2023-12-06	443.50	451.00	443.50	446.50	19,833,591
2023-12-05	440.55	444.40	433.50	438.40	22,461,388
2023-12-04	447.65	451.50	441.80	443.65	31,317,969
2023-12-01	445.80	459.60	445.80	457.70	70,112,083
2023-11-30	447.45	451.45	441.45	441.80	57,363,977
2023-11-29	445.30	453.70	443.30	443.95	13,598,403
2023-11-28	443.40	448.00	440.00	447.05	20,490,607
2023-11-27	445.25	447.35	443.20	445.50	12,262,403
2023-11-24	445.70	448.75	442.25	448.15	13,132,655
2023-11-23	449.45	451.30	445.05	449.80	34,006,860
2023-11-22	457.00	459.20	447.20	448.95	26,506,082
2023-11-21	466.70	469.30	454.85	457.00	23,533,271
2023-11-20	462.15	466.35	457.60	465.50	24,376,696
2023-11-17	460.00	471.80	460.00	467.65	28,159,409
2023-11-16	464.95	468.00	456.85	457.65	35,406,167
2023-11-15	456.40	473.95	454.70	464.70	47,035,191
2023-11-14	444.00	455.60	441.65	450.00	48,972,782
2023-11-13	430.40	432.90	427.15	430.45	13,158,681
2023-11-10	423.70	428.40	423.60	427.10	35,323,856
2023-11-09	427.70	431.80	423.80	429.70	19,384,872
2023-11-08	429.25	431.45	426.60	426.60	18,726,727
2023-11-07	439.90	441.05	430.10	431.60	24,175,312
2023-11-06	440.25	445.05	440.25	442.00	22,199,818
2023-11-03	444.75	447.00	437.30	439.60	15,676,948
2023-11-02	436.90	447.55	435.35	440.25	29,061,158
2023-11-01	433.85	438.15	427.85	431.65	22,011,550
2023-10-31	449.90	454.45	428.15	435.15	42,593,534
2023-10-30	444.55	453.75	443.50	445.25	12,187,204
2023-10-27	444.90	449.60	442.60	445.25	18,319,949
2023-10-26	435.95	443.00	435.70	440.50	21,638,373
2023-10-25	436.45	440.80	431.45	439.80	22,075,004
2023-10-24	430.20	437.40	426.10	434.55	24,002,320
2023-10-23	432.10	432.25	422.90	428.75	21,235,416
2023-10-20	446.00	447.05	433.65	435.40	31,434,725
2023-10-19	455.45	456.70	447.60	450.15	20,356,131
2023-10-18	462.15	464.75	452.30	456.30	30,034,568
2023-10-17	457.50	463.00	450.80	462.85	55,521,600
2023-10-16	460.70	464.90	458.30	462.75	51,025,298
2023-10-13	464.70	468.00	452.65	456.30	33,297,645
2023-10-12	465.00	468.00	461.60	462.20	19,885,020
2023-10-11	463.85	467.75	459.75	461.30	66,606,649
2023-10-10	451.90	468.65	450.95	466.25	27,874,653
2023-10-09	446.50	451.00	442.10	450.75	20,626,012
2023-10-06	442.45	446.80	439.15	445.00	18,585,837
2023-10-05	440.10	442.75	438.45	439.85	21,656,869
2023-10-04	447.35	453.35	439.50	443.30	50,069,970
2023-10-03	459.85	465.05	449.00	453.25	32,344,102
2023-10-02	472.65	475.00	460.35	463.90	26,564,357
2023-09-29	463.05	477.40	461.45	469.90	52,441,636
2023-09-28	453.15	462.15	451.70	461.00	25,415,030
2023-09-27	451.50	457.40	450.30	453.55	16,361,945
2023-09-26	450.00	458.50	448.25	451.75	17,089,178
2023-09-25	449.95	453.00	445.00	453.00	19,729,140
2023-09-22	452.65	461.80	449.75	455.05	25,356,706
2023-09-21	454.65	458.75	449.15	452.05	26,335,216
2023-09-20	465.85	468.95	457.55	463.90	15,569,996
2023-09-19	460.00	467.20	459.60	463.65	36,415,216
2023-09-18	458.65	461.70	457.05	459.65	18,937,360
2023-09-15	455.00	459.80	450.80	456.40	64,254,180
2023-09-14	434.10	452.30	433.45	450.75	67,613,863
2023-09-13	434.00	436.75	429.00	431.90	21,433,319
2023-09-12	434.05	437.60	432.85	434.65	26,105,322
2023-09-11	433.10	440.55	433.05	435.35	35,439,652
2023-09-08	422.35	428.55	422.35	426.00	21,677,694
2023-09-07	424.20	425.70	420.65	423.50	18,580,721
2023-09-06	429.40	431.40	426.10	429.45	16,512,493
2023-09-05	431.00	437.15	430.05	432.20	34,831,345
2023-09-04	432.00	439.10	431.65	436.00	32,228,212
2023-09-01	426.20	431.35	423.50	427.15	32,053,535
2023-08-31	419.10	424.30	414.25	421.45	59,162,883
2023-08-30	442.00	444.95	435.90	438.65	25,113,817
2023-08-29	436.60	441.10	432.80	438.30	130,147,612
2023-08-28	426.15	426.15	426.15	426.15	0
2023-08-25	431.05	433.10	425.05	426.15	17,813,828
2023-08-24	435.50	436.90	422.60	428.30	17,152,848
2023-08-23	433.50	435.70	429.80	433.15	36,566,928
2023-08-22	423.70	434.10	422.30	429.80	20,492,810
2023-08-21	416.10	422.60	415.65	420.00	17,044,932
2023-08-18	421.25	421.70	413.05	416.05	41,527,390
2023-08-17	419.50	427.85	419.50	423.55	18,573,871
2023-08-16	415.15	422.75	414.65	419.50	21,466,458
2023-08-15	433.45	433.45	417.00	419.05	29,179,141
2023-08-14	440.50	443.40	431.10	433.80	26,501,496
2023-08-11	450.50	450.55	442.45	444.70	24,042,617
2023-08-10	455.00	463.65	453.10	454.85	29,974,893
2023-08-09	449.85	460.10	449.60	455.10	54,603,004
2023-08-08	438.60	445.75	435.35	444.60	46,701,371
2023-08-07	458.80	459.75	452.20	456.70	14,093,543
2023-08-04	463.70	463.70	457.70	463.20	26,174,212
2023-08-03	458.70	462.20	451.60	462.20	37,285,019
2023-08-02	465.50	467.80	457.20	462.00	17,260,565
2023-08-01	473.85	474.40	467.80	470.95	14,178,474
2023-07-31	467.10	475.75	466.85	473.55	20,044,093
2023-07-28	469.05	470.30	461.40	466.50	35,814,836
2023-07-27	469.45	475.25	461.55	469.15	28,703,631
2023-07-26	468.55	475.20	461.00	469.45	26,462,848
2023-07-25	487.00	491.55	482.05	482.05	47,435,234
2023-07-24	468.00	481.45	467.35	478.65	50,236,697
2023-07-21	474.30	474.30	466.45	472.55	20,255,765
2023-07-20	459.10	472.50	457.25	472.50	51,791,542
2023-07-19	455.05	455.55	449.35	453.45	20,838,200
2023-07-18	457.10	457.10	448.80	454.00	20,024,751
2023-07-17	460.35	461.55	451.90	453.65	30,858,954
2023-07-14	466.85	468.25	463.85	466.80	21,661,958
2023-07-13	461.00	472.30	456.80	469.65	40,111,729
2023-07-12	439.70	458.35	439.35	458.35	66,048,514
2023-07-11	436.10	438.80	432.70	437.05	48,540,400
2023-07-10	432.65	438.25	431.50	433.10	19,325,465
2023-07-07	431.80	441.70	430.15	436.35	23,072,325
2023-07-06	450.00	451.45	431.60	432.75	33,482,111
2023-07-05	458.00	461.00	454.35	457.95	26,055,277
2023-07-04	457.75	462.85	455.10	459.90	28,066,901
2023-07-03	449.10	463.35	449.10	458.95	27,255,511
2023-06-30	441.05	448.75	439.75	444.50	23,315,639
2023-06-29	432.90	438.50	432.10	438.40	27,724,935
2023-06-28	439.60	440.50	430.80	434.00	24,323,507
2023-06-27	445.00	449.10	435.30	440.30	29,266,242
2023-06-26	436.20	439.25	430.50	437.40	34,235,863
2023-06-23	444.20	444.75	431.50	432.65	24,664,735
2023-06-22	448.50	451.40	439.95	446.00	33,163,452
2023-06-21	449.20	452.00	445.45	452.00	22,416,952
2023-06-20	455.50	458.45	447.00	450.80	32,746,062
2023-06-19	467.00	467.60	458.35	459.00	22,860,388
2023-06-16	479.50	480.60	467.00	467.00	177,797,347
2023-06-15	469.85	475.55	465.65	475.00	49,030,442
2023-06-14	460.05	477.75	458.10	470.35	50,416,269
2023-06-13	440.60	460.75	440.00	460.00	68,344,791
2023-06-12	437.05	440.15	431.55	436.95	45,765,186
2023-06-09	439.45	440.55	430.35	435.00	24,448,797
2023-06-08	440.10	441.05	435.25	436.45	18,645,138
2023-06-07	429.80	441.70	428.85	437.05	23,062,729
2023-06-06	431.10	435.10	423.85	431.25	19,430,594
2023-06-05	435.20	437.40	426.55	430.10	25,926,617
2023-06-02	423.60	436.70	421.65	433.90	50,276,017
2023-06-01	414.60	419.25	411.70	416.90	28,083,355
2023-05-31	415.00	419.85	411.00	411.45	106,717,699
2023-05-30	423.80	429.60	416.30	416.80	30,484,646
2023-05-29	422.60	422.60	422.60	422.60	0
2023-05-26	426.85	431.40	420.85	422.60	52,872,588
2023-05-25	419.30	425.25	415.50	416.40	34,712,970
2023-05-24	421.50	423.50	415.20	419.20	45,733,746
2023-05-23	432.35	433.70	425.75	427.80	24,319,363
2023-05-22	436.20	437.75	428.85	434.60	21,630,902
2023-05-19	437.25	444.90	434.80	434.90	25,805,438
2023-05-18	437.75	440.15	429.65	435.30	23,755,118
2023-05-17	432.20	438.40	430.10	436.40	49,897,423
2023-05-16	434.50	438.45	429.80	432.10	23,097,442
2023-05-15	436.05	441.60	434.25	437.20	23,209,266
2023-05-12	427.35	433.80	427.35	432.30	83,214,864
2023-05-11	443.05	446.55	426.05	427.60	54,156,476
2023-05-10	448.00	458.25	444.15	445.15	31,962,191
2023-05-09	450.00	450.15	442.40	446.20	31,423,750
2023-05-08	444.10	444.10	444.10	444.10	0
2023-05-05	439.05	445.65	436.55	444.10	24,388,547
2023-05-04	448.00	448.00	431.25	434.00	31,422,603
2023-05-03	463.65	465.05	460.45	462.30	47,179,998
2023-05-02	470.95	473.20	460.50	460.50	29,347,280
2023-05-01	469.00	469.00	469.00	469.00	0
2023-04-28	474.00	474.25	460.30	469.00	54,958,738
2023-04-27	477.35	484.85	472.80	473.20	24,921,826
2023-04-26	472.75	491.20	468.70	481.40	38,422,275
2023-04-25	483.35	483.35	465.05	469.00	42,979,406
2023-04-24	484.05	488.00	480.50	486.35	84,529,736
2023-04-21	498.00	498.50	489.45	490.90	42,141,287
2023-04-20	496.15	502.60	493.65	501.90	52,323,442
2023-04-19	492.50	497.95	490.20	494.35	26,035,003
2023-04-18	491.95	501.00	490.60	498.00	23,010,985
2023-04-17	494.90	498.95	488.25	489.00	25,627,838
2023-04-14	491.25	499.80	490.30	491.70	69,147,520
2023-04-13	484.45	492.20	479.80	487.65	54,194,601
2023-04-12	471.75	486.40	469.40	483.60	40,992,421
2023-04-11	469.50	483.90	460.90	472.25	41,863,977
2023-04-10	457.35	457.35	457.35	457.35	0
2023-04-07	457.35	457.35	457.35	457.35	0
2023-04-06	458.45	465.30	454.45	457.35	28,679,970
2023-04-05	462.15	463.85	453.40	456.75	23,692,092
2023-04-04	465.40	467.70	457.00	460.05	45,931,131
2023-04-03	470.90	471.20	444.60	452.50	57,519,477
2023-03-31	469.05	470.30	460.20	464.60	30,035,073
2023-03-30	467.30	475.90	464.95	466.60	27,388,207
2023-03-29	460.10	465.55	458.40	465.55	20,058,370
2023-03-28	458.00	460.20	454.20	458.90	47,734,813
2023-03-27	450.00	451.65	436.15	449.60	42,821,231
2023-03-24	450.95	451.15	433.55	442.70	31,987,696
2023-03-23	454.40	456.50	445.35	451.60	28,657,975
2023-03-22	447.85	451.90	443.35	450.15	31,485,219
2023-03-21	456.00	458.10	447.35	448.55	36,755,048
2023-03-20	429.60	453.45	427.00	449.35	76,307,745
2023-03-17	433.10	444.50	427.60	432.65	131,362,973
2023-03-16	426.00	427.80	415.25	423.20	87,879,960
2023-03-15	458.65	458.65	410.95	412.00	129,918,540
2023-03-14	457.05	461.45	447.90	461.45	35,466,045
2023-03-13	476.10	478.25	450.90	458.70	61,778,801
2023-03-10	459.20	475.35	455.50	473.00	72,057,495
2023-03-09	485.60	486.45	471.25	473.40	47,317,431
2023-03-08	479.40	489.55	474.55	486.85	46,389,858
2023-03-07	502.00	505.10	478.75	479.50	56,885,155
2023-03-06	519.50	520.00	499.95	502.50	36,693,204
2023-03-03	514.20	529.30	513.80	523.00	34,776,497
2023-03-02	510.80	514.80	505.10	511.00	36,760,904
2023-03-01	505.20	516.40	505.20	512.90	50,695,141
2023-02-28	494.15	495.35	489.55	495.35	74,265,315
2023-02-27	490.60	496.40	488.40	494.40	24,545,094
2023-02-24	497.00	499.00	487.65	488.35	52,750,604
2023-02-23	495.70	498.60	489.75	494.30	51,723,871
2023-02-22	500.00	500.00	486.55	494.10	46,612,257
2023-02-21	517.20	520.30	503.00	503.30	56,944,903
2023-02-20	509.00	522.90	509.00	519.70	41,208,387
2023-02-17	505.00	515.50	503.20	509.70	124,182,526
2023-02-16	510.00	515.50	501.50	507.40	59,955,095
2023-02-15	508.00	519.80	500.10	507.80	75,709,937
2023-02-14	517.70	519.40	510.90	515.90	31,981,189
2023-02-13	516.80	518.50	506.50	515.80	35,498,062
2023-02-10	515.70	529.20	510.60	512.30	100,877,406
2023-02-09	547.30	549.50	524.60	526.60	55,403,041
2023-02-08	557.40	562.80	544.60	546.90	57,412,907
2023-02-07	546.30	554.00	545.00	550.80	37,888,468
2023-02-06	551.20	553.00	539.00	545.90	58,950,249
2023-02-03	544.10	560.40	541.80	554.50	34,502,171
2023-02-02	540.80	551.30	538.70	545.60	35,581,485
2023-02-01	541.70	548.40	536.70	542.50	40,684,613
2023-01-31	547.30	547.30	534.90	541.20	49,598,721
2023-01-30	540.50	552.60	539.30	549.20	84,644,078
2023-01-27	549.90	553.70	543.40	548.20	46,256,762
2023-01-26	563.40	563.40	543.70	549.50	53,485,111
2023-01-25	564.00	571.20	553.60	558.50	61,643,424
2023-01-24	579.80	582.20	558.80	565.60	82,005,838
2023-01-23	574.70	583.20	573.60	578.10	29,847,633
2023-01-20	572.00	575.90	566.40	575.90	40,998,510
2023-01-19	563.50	568.80	553.50	564.10	37,087,012
2023-01-18	552.90	584.50	552.90	576.60	85,622,564
2023-01-17	548.00	554.50	542.00	552.90	51,028,288
2023-01-16	555.00	562.30	552.50	552.50	30,208,457
2023-01-13	544.20	559.10	543.30	558.40	44,892,504
2023-01-12	536.70	544.80	530.00	543.70	36,802,181
2023-01-11	542.40	551.10	534.90	535.40	53,282,222
2023-01-10	538.00	548.30	533.80	534.10	36,011,960
2023-01-09	532.70	545.80	531.70	542.60	70,022,032
2023-01-06	520.00	528.90	517.30	525.90	43,716,868
2023-01-05	506.60	522.00	501.80	514.00	68,572,552
2023-01-04	550.00	551.40	505.60	506.60	74,075,433
2023-01-03	557.90	568.00	544.40	544.40	70,642,802
2023-01-02	552.40	552.40	552.40	552.40	0
2022-12-30	556.70	559.50	552.40	552.40	14,010,487
2022-12-29	558.80	563.60	554.60	558.30	21,431,478
2022-12-28	570.00	571.80	559.70	559.70	28,496,818
2022-12-27	558.00	558.00	558.00	558.00	0
2022-12-26	558.00	558.00	558.00	558.00	0
2022-12-23	556.70	561.00	554.80	558.00	41,636,782
2022-12-22	560.30	566.00	556.40	557.00	54,287,443
2022-12-21	548.50	560.80	540.50	560.80	30,191,616
2022-12-20	533.30	549.20	529.60	548.00	67,739,909
2022-12-19	536.10	541.30	534.60	536.80	22,578,658
2022-12-16	530.20	536.10	524.20	531.10	130,160,270
2022-12-15	538.00	540.80	531.60	532.60	38,762,332
2022-12-14	543.60	546.70	536.80	541.00	53,418,018
2022-12-13	537.60	552.30	530.60	545.50	46,649,642
2022-12-12	537.20	546.20	534.00	537.40	48,892,639
2022-12-09	553.20	556.00	538.50	542.50	37,474,337
2022-12-08	540.00	557.70	536.40	548.60	34,630,093
2022-12-07	549.30	549.30	537.00	540.30	43,268,596
2022-12-06	560.00	561.50	535.20	556.10	47,979,067
2022-12-05	562.80	571.80	561.20	561.60	28,957,074
2022-12-02	554.30	559.00	545.50	558.30	27,836,586
2022-12-01	563.70	567.00	552.80	556.70	33,045,416
2022-11-30	553.00	566.40	549.00	563.50	55,291,376
2022-11-29	540.50	552.40	539.10	550.80	58,564,488
2022-11-28	524.80	541.50	524.70	538.30	50,558,671
2022-11-25	536.90	541.50	531.90	533.80	22,971,119
2022-11-24	532.90	537.30	527.40	536.00	26,656,319
2022-11-23	525.00	539.60	525.00	530.30	68,290,702
2022-11-22	502.00	517.50	500.70	514.90	32,954,460
2022-11-21	499.00	503.80	491.80	496.85	38,914,923
2022-11-18	515.70	517.60	501.60	505.80	31,030,231
2022-11-17	511.50	517.00	504.40	511.90	31,139,012
2022-11-16	517.70	524.90	514.30	517.30	37,082,222
2022-11-15	513.20	523.10	509.30	519.50	30,619,232
2022-11-14	506.60	514.50	504.30	512.00	37,230,499
2022-11-11	513.50	516.90	501.70	502.00	44,487,196
2022-11-10	505.20	519.90	496.40	501.20	40,894,804
2022-11-09	526.00	530.00	506.90	510.40	34,693,265
2022-11-08	525.50	529.20	518.00	524.70	88,762,672
2022-11-07	528.60	541.70	524.10	532.00	41,590,112
2022-11-04	532.00	548.20	529.10	532.00	63,721,304
2022-11-03	505.60	521.20	503.60	519.00	24,833,896
2022-11-02	525.00	532.50	512.90	514.10	30,695,139
2022-11-01	513.40	528.90	511.30	523.80	40,643,800
2022-10-31	497.00	508.20	484.85	499.50	51,802,146
2022-10-28	487.55	508.60	481.75	496.75	85,934,673
2022-10-27	513.90	515.60	496.00	501.00	48,621,712
2022-10-26	502.80	515.90	500.40	515.90	75,199,380
2022-10-25	503.50	506.40	496.80	502.70	42,062,311
2022-10-24	500.00	501.90	489.45	501.90	37,084,030
2022-10-21	484.20	502.10	480.90	502.10	41,681,108
2022-10-20	473.00	487.90	469.05	484.70	69,690,165
2022-10-19	484.75	490.45	465.80	473.00	33,987,133
2022-10-18	491.55	498.20	483.05	483.05	27,403,867
2022-10-17	482.90	491.55	481.95	487.30	45,458,262
2022-10-14	499.00	500.30	480.15	484.35	34,605,399
2022-10-13	486.00	493.05	473.25	488.30	82,160,018
2022-10-12	481.85	489.35	479.45	486.10	29,013,911
2022-10-11	490.00	493.50	474.55	484.20	46,436,252
2022-10-10	490.25	498.60	484.50	493.40	30,520,424
2022-10-07	490.05	497.00	482.10	493.85	38,029,178
2022-10-06	505.00	507.00	487.95	494.10	42,094,267
2022-10-05	497.80	503.60	491.90	500.30	55,524,581
2022-10-04	492.00	500.80	487.40	500.80	74,780,923
2022-10-03	472.50	490.75	469.30	486.55	65,627,444
2022-09-30	488.90	490.95	468.50	478.15	37,987,038
2022-09-29	476.20	490.80	469.40	486.75	35,711,870
2022-09-28	464.35	484.50	461.00	480.75	33,439,965
2022-09-27	461.50	477.30	456.95	471.40	58,067,712
2022-09-26	451.00	466.05	447.95	456.45	59,148,939
2022-09-23	490.40	491.65	453.40	461.55	60,265,517
2022-09-22	484.40	498.85	481.25	490.00	49,516,862
2022-09-21	481.95	493.70	481.00	486.00	102,156,075
2022-09-20	497.95	499.05	474.10	480.90	49,468,714
2022-09-19	489.30	489.30	489.30	489.30	0
2022-09-16	490.00	492.70	480.40	489.30	108,670,370
2022-09-15	495.75	509.90	493.80	502.00	44,231,779
2022-09-14	495.00	498.45	488.25	493.85	82,349,403
2022-09-13	501.60	508.00	491.25	497.70	33,602,255
2022-09-12	496.95	507.70	496.95	499.35	43,470,718
2022-09-09	484.75	503.00	483.20	488.40	51,497,213
2022-09-08	473.00	477.20	466.65	471.15	24,581,189
2022-09-07	480.90	484.45	467.40	468.25	55,669,475
2022-09-06	475.30	489.50	472.65	486.85	49,736,518
2022-09-05	459.00	476.95	455.60	471.50	50,587,616
2022-09-02	444.00	455.85	436.60	453.25	109,971,305
2022-09-01	451.00	452.60	436.60	442.00	37,207,500
2022-08-31	485.85	489.55	472.00	473.30	75,308,662
2022-08-30	492.50	493.55	482.00	483.95	113,956,695
2022-08-29	498.90	498.90	498.90	498.90	0
2022-08-26	512.00	512.00	498.40	498.90	42,815,139
2022-08-25	502.90	508.60	502.30	505.00	26,151,392
2022-08-24	504.60	507.60	496.25	497.70	25,027,015
2022-08-23	492.20	506.00	491.45	506.00	74,254,303
2022-08-22	487.00	492.70	480.90	492.20	26,654,515
2022-08-19	495.95	497.90	486.10	487.15	34,151,141
2022-08-18	485.35	498.25	484.30	498.25	43,580,409
2022-08-17	486.50	490.45	481.85	486.70	33,325,436
2022-08-16	468.65	485.65	467.95	482.90	31,712,448
2022-08-15	471.00	473.10	459.80	464.50	30,429,193
2022-08-12	475.30	479.30	467.40	472.40	19,765,426
2022-08-11	472.60	479.90	469.70	474.60	52,140,555
2022-08-10	462.75	470.60	460.65	469.95	75,359,482
2022-08-09	464.00	465.80	457.25	464.30	76,347,308
2022-08-08	471.70	475.50	463.85	465.35	53,283,436
2022-08-05	462.15	473.80	457.75	466.80	38,285,466
2022-08-04	448.00	464.25	437.10	459.75	53,672,119
2022-08-03	448.30	452.20	443.75	446.05	20,614,896
2022-08-02	460.70	463.55	440.95	448.40	24,413,642
2022-08-01	463.00	472.75	455.35	460.70	28,638,878
2022-07-29	441.75	463.60	439.00	461.85	41,000,932
2022-07-28	450.55	461.45	446.10	449.35	48,368,897
2022-07-27	441.60	447.30	436.70	447.00	42,255,178
2022-07-26	437.85	445.55	437.20	438.80	32,180,108
2022-07-25	417.00	435.40	414.20	432.80	60,904,073
2022-07-22	421.55	428.15	418.20	422.20	24,590,907
2022-07-21	425.00	427.00	411.90	419.80	37,182,257
2022-07-20	423.00	432.90	419.50	426.05	43,157,776
2022-07-19	413.15	422.00	412.20	419.45	20,890,154
2022-07-18	415.00	423.95	413.95	419.80	57,170,632
2022-07-15	397.00	409.95	395.40	406.85	31,389,168
2022-07-14	414.35	420.85	397.25	401.30	60,430,553
2022-07-13	416.40	428.55	412.75	418.45	38,564,237
2022-07-12	418.30	424.90	415.80	422.05	27,757,925
2022-07-11	418.50	428.75	410.75	426.20	50,980,614
2022-07-08	431.55	437.20	421.15	431.35	30,523,632
2022-07-07	423.15	443.05	416.45	433.25	124,346,185
2022-07-06	408.70	415.35	400.20	408.45	77,640,405
2022-07-05	436.35	437.50	398.95	400.00	125,916,638
2022-07-04	427.95	440.00	424.55	434.75	20,422,142
2022-07-01	437.75	445.30	409.75	426.35	71,074,645
2022-06-30	449.70	455.90	436.80	445.10	36,179,933
2022-06-29	455.00	471.05	452.40	460.25	37,780,338
2022-06-28	461.30	470.50	459.60	460.25	46,161,122
2022-06-27	450.85	465.05	448.10	452.75	75,941,571
2022-06-24	444.40	449.70	431.70	446.25	45,007,896
2022-06-23	447.00	459.00	439.40	442.80	42,878,456
2022-06-22	467.20	470.20	449.35	449.35	49,937,547
2022-06-21	471.30	485.00	470.90	482.60	31,406,919
2022-06-20	463.85	482.70	454.45	472.75	46,629,191
2022-06-17	469.65	482.15	458.40	461.20	79,708,767
2022-06-16	489.60	493.45	460.55	464.00	65,488,354
2022-06-15	484.00	494.50	480.00	492.60	88,311,576
2022-06-14	487.50	490.45	477.95	483.30	48,481,608
2022-06-13	494.00	496.60	474.45	481.30	75,469,944
2022-06-10	532.00	533.00	504.80	505.50	56,582,865
2022-06-09	531.60	545.00	530.00	533.20	42,259,729
2022-06-08	540.40	542.30	528.10	538.00	49,658,546
2022-06-07	544.00	548.30	535.60	539.60	54,677,622
2022-06-06	530.90	542.60	529.70	541.50	34,558,691
2022-06-03	523.70	523.70	523.70	523.70	0
2022-06-02	523.70	523.70	523.70	523.70	0
2022-06-01	527.40	528.40	514.50	523.70	24,144,409
2022-05-31	526.20	533.40	522.10	522.10	47,861,365
2022-05-30	527.20	529.60	521.70	526.50	27,068,891
2022-05-27	526.30	532.50	522.80	526.20	28,900,924
2022-05-26	516.00	520.30	512.70	519.20	29,697,747
2022-05-25	530.00	534.90	516.30	520.80	82,880,825
2022-05-24	505.30	540.00	502.90	519.40	75,707,749
2022-05-23	502.30	516.70	497.45	513.00	55,759,466
2022-05-20	507.00	514.20	495.75	497.35	34,083,652
2022-05-19	494.00	499.00	480.95	497.95	30,607,707
2022-05-18	496.80	501.80	492.40	498.20	42,720,727
2022-05-17	484.10	499.60	477.10	498.25	37,673,925
2022-05-16	459.80	478.25	458.40	477.00	34,538,580
2022-05-13	456.70	463.20	449.20	461.35	87,312,905
2022-05-12	457.05	459.60	440.40	455.00	63,326,700
2022-05-11	466.30	477.70	455.50	476.00	57,654,238
2022-05-10	467.75	470.25	452.45	455.50	61,242,300
2022-05-09	482.10	482.40	455.90	458.55	46,217,732
2022-05-06	482.80	489.80	479.80	487.60	46,230,016
2022-05-05	498.35	502.50	482.20	484.10	41,108,562
2022-05-04	483.10	487.25	474.00	482.30	44,337,983
2022-05-03	490.40	491.75	478.10	483.50	44,032,642
2022-05-02	497.30	497.30	497.30	497.30	0
2022-04-29	496.30	500.10	485.60	497.30	42,932,986
2022-04-28	488.45	492.80	475.90	483.40	52,073,383
2022-04-27	469.95	481.60	466.15	479.65	107,675,619
2022-04-26	462.45	468.90	451.05	464.80	72,208,477
2022-04-25	455.00	462.80	441.00	449.35	107,893,129
2022-04-22	481.75	495.85	475.00	476.20	99,749,088
2022-04-21	505.00	505.40	488.45	489.70	101,408,714
2022-04-20	534.40	534.60	507.90	518.90	47,929,558
2022-04-19	534.00	540.20	527.00	535.60	180,857,466
2022-04-18	526.80	526.80	526.80	526.80	0
2022-04-15	526.80	526.80	526.80	526.80	0
2022-04-14	532.10	534.90	525.60	526.80	55,850,053
2022-04-13	528.90	535.30	526.90	530.10	26,445,941
2022-04-12	520.10	528.70	520.00	524.80	37,952,113
2022-04-11	525.00	536.40	520.40	520.40	41,887,982
2022-04-08	518.60	528.00	515.80	528.00	44,440,869
2022-04-07	517.50	519.40	505.00	514.70	37,572,040
2022-04-06	508.20	518.90	506.80	518.60	51,733,995
2022-04-05	503.30	516.80	493.55	516.80	71,088,052
2022-04-04	509.60	511.70	504.30	505.00	34,702,055
2022-04-01	498.90	510.00	495.60	507.60	31,287,506
2022-03-31	505.00	505.10	496.10	500.00	39,711,621
2022-03-30	491.60	500.70	485.50	500.70	90,544,631
2022-03-29	502.00	509.20	468.60	480.65	67,480,187
2022-03-28	509.90	512.40	497.75	499.60	36,883,161
2022-03-25	501.50	508.80	499.65	506.00	82,872,344
2022-03-24	497.00	503.10	491.85	500.30	103,739,190
2022-03-23	506.50	512.90	502.00	511.20	39,684,740
2022-03-22	498.00	507.40	497.00	502.20	83,848,493
2022-03-21	482.00	497.95	480.55	497.55	46,125,490
2022-03-18	480.40	484.85	476.50	479.25	130,776,458
2022-03-17	478.00	482.40	467.55	475.10	50,046,056
2022-03-16	475.85	480.35	469.85	473.15	76,130,942
2022-03-15	472.90	474.15	458.35	460.30	63,395,269
2022-03-14	504.80	505.50	478.95	481.55	53,689,464
2022-03-11	507.00	514.10	500.50	511.30	82,795,499
2022-03-10	472.30	498.75	469.20	498.00	120,983,790
2022-03-09	478.90	479.30	460.00	470.10	96,271,606
2022-03-08	478.35	482.40	465.60	476.20	73,544,068
2022-03-07	479.65	490.00	465.10	474.85	119,569,049
2022-03-04	480.00	482.60	457.30	460.65	76,489,223
2022-03-03	468.40	484.60	467.60	476.50	96,446,250
2022-03-02	451.50	459.15	449.60	452.60	79,535,520
2022-03-01	443.60	451.55	434.80	444.95	62,277,814
2022-02-28	439.20	446.85	436.35	442.15	69,934,557
2022-02-25	428.00	442.75	421.20	439.15	64,213,534
2022-02-24	411.05	429.40	409.00	422.25	83,836,537
2022-02-23	425.00	431.40	423.85	427.35	71,608,569
2022-02-22	409.00	425.25	405.70	422.20	66,731,167
2022-02-21	425.45	427.20	414.45	417.85	28,923,879
2022-02-18	424.60	426.95	418.55	422.00	81,323,646
2022-02-17	424.95	426.95	418.15	420.70	43,057,387
2022-02-16	429.30	432.00	418.85	425.30	63,121,046
2022-02-15	430.00	442.35	423.75	427.00	59,345,880
2022-02-14	413.40	423.40	408.45	422.10	42,373,236
2022-02-11	413.00	420.20	411.85	417.75	43,818,813
2022-02-10	422.05	428.40	417.50	421.05	51,240,451
2022-02-09	415.40	421.45	411.00	420.00	42,856,432
2022-02-08	408.00	423.30	408.00	407.80	23,218,382
2022-02-07	405.15	411.15	402.15	407.80	34,500,141
2022-02-04	404.70	404.80	396.45	402.25	30,871,420
2022-02-03	400.85	405.10	399.65	400.30	30,969,841
2022-02-02	399.15	403.60	396.30	399.30	41,215,640
2022-02-01	389.00	397.10	387.85	395.90	48,339,705
2022-01-31	397.55	398.40	382.10	383.00	38,733,153
2022-01-28	402.00	403.00	389.85	393.25	72,728,946
2022-01-27	393.85	408.25	389.95	403.20	45,512,390
2022-01-26	394.65	406.00	393.55	399.10	41,142,219
2022-01-25	391.35	395.00	385.55	388.95	36,841,179
2022-01-24	401.15	403.50	383.00	388.25	105,647,284
2022-01-21	403.00	410.10	401.05	410.05	55,795,917
2022-01-20	420.85	423.20	408.90	412.50	40,325,829
2022-01-19	412.25	421.20	411.20	419.10	49,529,015
2022-01-18	410.00	421.25	405.90	413.80	68,966,040
2022-01-17	406.85	411.80	404.45	411.30	67,810,256
2022-01-14	405.60	408.70	403.00	403.30	33,557,354
2022-01-13	400.00	408.55	399.30	406.10	48,622,702
2022-01-12	391.00	401.90	391.00	401.25	69,436,707
2022-01-11	392.40	394.45	382.85	387.80	27,130,289
2022-01-10	395.05	396.75	386.40	388.95	26,193,659
2022-01-07	390.00	397.90	389.00	395.35	29,378,082
2022-01-06	385.10	390.95	384.60	388.35	26,621,989
2022-01-05	386.75	393.00	386.00	393.00	30,096,262
2022-01-04	381.05	389.95	381.05	387.65	47,606,300
2022-01-03	374.95	374.95	374.95	374.95	0
2021-12-31	375.40	377.85	373.95	374.95	9,347,719
2021-12-30	378.85	382.55	377.00	377.65	15,547,311
2021-12-29	375.00	382.25	373.35	380.15	28,197,571
2021-12-28	373.00	373.00	373.00	373.00	0
2021-12-27	373.00	373.00	373.00	373.00	0
2021-12-24	373.00	378.80	372.05	373.00	6,722,648
2021-12-23	372.45	376.55	372.15	376.00	21,908,843
2021-12-22	369.55	373.40	365.65	373.35	20,921,156
2021-12-21	367.30	370.20	366.20	367.10	26,100,889
2021-12-20	358.20	363.25	354.10	360.85	57,227,690
2021-12-17	366.70	371.05	365.00	368.35	51,817,631
2021-12-16	368.00	370.00	365.15	367.30	79,197,531
2021-12-15	362.70	365.60	356.00	358.40	46,797,552
2021-12-14	367.95	369.50	363.80	367.00	23,664,278
2021-12-13	373.00	374.00	361.65	362.85	31,332,006
2021-12-10	367.25	373.25	366.40	367.90	24,377,353
2021-12-09	370.35	372.15	363.85	368.90	36,677,144
2021-12-08	369.10	372.15	367.30	370.30	21,827,899
2021-12-07	362.50	372.05	362.50	368.35	32,414,672
2021-12-06	351.70	360.65	351.70	357.20	36,831,885
2021-12-03	357.25	359.60	349.40	351.90	39,113,844
2021-12-02	365.25	366.35	346.40	354.65	59,398,587
2021-12-01	366.40	371.05	363.45	369.80	54,896,557
2021-11-30	356.80	363.15	350.70	357.10	59,434,115
2021-11-29	356.35	363.35	353.15	357.15	47,287,234
2021-11-26	355.00	358.45	346.90	352.00	75,098,413
2021-11-25	378.20	378.60	369.60	372.50	41,372,787
2021-11-24	376.95	380.45	373.35	375.50	46,901,326
2021-11-23	373.95	379.00	368.45	375.65	67,849,800
2021-11-22	370.05	375.10	366.60	372.50	36,846,932
2021-11-19	376.00	378.00	364.00	369.45	37,835,523
2021-11-18	369.20	370.40	365.35	368.80	27,411,697
2021-11-17	363.70	375.50	362.65	371.95	47,527,369
2021-11-16	359.65	365.50	359.15	363.70	42,870,917
2021-11-15	365.00	365.80	358.35	362.15	23,666,784
2021-11-12	368.65	371.10	364.40	367.90	32,127,855
2021-11-11	357.90	370.90	356.65	370.00	48,158,553
2021-11-10	354.15	358.00	350.60	355.35	57,999,592
2021-11-09	359.00	365.00	354.70	355.45	45,751,463
2021-11-08	354.80	361.60	352.85	360.45	35,651,042
2021-11-05	353.40	355.35	350.80	353.40	22,721,123
2021-11-04	358.80	360.00	352.40	354.00	41,077,084
2021-11-03	361.95	363.35	355.10	355.50	31,158,492
2021-11-02	359.25	360.50	351.40	354.25	39,378,649
2021-11-01	366.25	372.60	363.90	365.90	29,419,170
2021-10-29	356.25	367.05	352.70	365.25	43,616,710
2021-10-28	358.15	361.35	355.60	359.40	34,567,294
2021-10-27	363.25	365.55	357.35	360.10	51,483,623
2021-10-26	372.35	374.05	368.00	369.90	23,990,928
2021-10-25	371.15	374.30	369.55	371.90	20,917,396
2021-10-22	368.25	372.75	364.50	367.00	29,114,614
2021-10-21	373.00	374.90	366.45	368.55	49,479,179
2021-10-20	378.00	379.25	373.85	377.95	43,715,522
2021-10-19	395.70	397.80	376.40	380.70	62,356,745
2021-10-18	394.50	397.55	391.35	392.45	70,513,153
2021-10-15	389.00	392.30	387.50	390.55	67,388,115
2021-10-14	377.45	386.40	377.40	384.80	85,613,110
2021-10-13	366.25	374.95	366.25	372.25	66,289,184
2021-10-12	362.55	371.80	360.65	371.00	50,444,432
2021-10-11	358.00	370.20	355.85	367.00	39,504,422
2021-10-08	356.65	359.05	354.10	355.30	38,508,454
2021-10-07	364.60	368.45	356.15	358.40	62,832,064
2021-10-06	365.00	366.50	358.20	360.20	53,915,351
2021-10-05	360.00	369.05	356.75	367.60	54,553,123
2021-10-04	351.05	360.65	349.80	355.00	45,852,859
2021-10-01	347.50	353.45	343.90	350.70	56,763,962
2021-09-30	348.20	352.90	345.95	351.85	55,114,184
2021-09-29	345.80	352.00	342.85	347.80	52,797,185
2021-09-28	336.95	345.75	336.45	344.25	60,469,412
2021-09-27	335.25	337.50	330.35	336.55	47,753,256
2021-09-24	328.05	331.55	326.60	330.50	22,052,669
2021-09-23	329.55	332.85	324.20	329.30	45,876,635
2021-09-22	321.35	326.45	318.60	324.20	49,606,437
2021-09-21	317.75	322.15	311.50	312.00	58,074,359
2021-09-20	318.00	319.25	305.10	314.80	71,385,569
2021-09-17	338.00	339.30	323.90	327.20	185,064,744
2021-09-16	340.00	341.10	331.60	333.00	60,126,306
2021-09-15	336.25	342.90	335.35	340.40	55,832,143
2021-09-14	333.50	338.55	331.10	335.90	48,105,290
2021-09-13	336.75	341.45	336.00	339.90	51,239,659
2021-09-10	335.00	338.75	333.80	336.00	34,334,676
2021-09-09	330.85	333.00	329.40	332.15	29,208,063
2021-09-08	337.25	338.80	332.50	334.20	25,500,042
2021-09-07	338.10	340.35	336.50	337.60	25,583,670
2021-09-06	333.75	340.40	332.60	338.20	32,977,173
2021-09-03	329.95	335.90	327.50	333.05	43,565,975
2021-09-02	324.20	330.30	324.00	329.15	34,710,324
2021-09-01	327.15	330.90	324.85	329.30	37,340,063
2021-08-31	333.40	335.60	325.75	327.40	41,631,133
2021-08-30	332.55	332.55	332.55	332.55	0
2021-08-27	325.25	333.70	325.25	332.55	23,525,120
2021-08-26	325.50	328.20	324.75	325.10	19,974,031
2021-08-25	325.05	329.60	322.75	328.95	35,452,389
2021-08-24	320.05	327.20	319.90	325.70	46,540,902
2021-08-23	315.30	319.75	314.30	317.50	42,960,518
2021-08-20	308.75	310.80	304.85	309.60	45,455,569
2021-08-19	310.00	310.95	302.55	307.10	83,069,855
2021-08-18	324.95	325.70	315.25	318.25	51,817,294
2021-08-17	328.90	328.90	323.50	324.55	27,693,160
2021-08-16	332.05	332.90	325.15	329.70	45,772,470
2021-08-13	340.05	341.00	333.35	336.85	20,778,666
2021-08-12	341.50	341.95	337.85	339.35	49,409,811
2021-08-11	331.10	341.35	331.10	341.35	60,404,085
2021-08-10	325.65	332.35	323.00	330.45	26,824,538
2021-08-09	324.00	326.80	320.20	325.55	18,754,136
2021-08-06	322.55	328.75	321.05	325.40	31,968,166
2021-08-05	334.00	334.00	319.55	324.00	50,078,190
2021-08-04	332.10	333.95	325.75	328.25	29,004,282
2021-08-03	326.50	331.25	324.70	330.10	29,321,409
2021-08-02	325.70	330.55	325.70	326.80	24,219,993
2021-07-30	325.00	326.75	318.25	323.55	33,092,249
2021-07-29	329.00	333.10	327.80	329.45	42,929,984
2021-07-28	321.00	327.10	318.85	326.95	41,113,134

Share	Price	Change
Essentra (ESNT)	113.00	17.1%
Oxford Biodyn (OBD)	0.14	16.67%
Pci-pal (PCIP)	51.00	15.91%
Aoti, Inc. (AOTI)	110.00	12.82%
Empresaria Group (EMR)	25.00	11.11%

Share	Price	Change
AB Dynamics (ABDP)	842.00	-21.01%
Abrdn Property (API)	1.60	-12.33%
ECR Minerals (ECR)	0.18	-12.2%
Immupharma (IMM)	3.90	-9.3%
IQE (IQE)	43.55	-8.12%

Share	Price	Volume
Premier African Minerals (PREM)	0.01775	466,586,318
ECR Minerals (ECR)	0.18	25,564,008
Oracle Power (ORCP)	0.0425	25,561,659
Tertiary Minerals (TYM)	0.075	22,986,878
Lloyds (LLOY)	113.40	18,329,325