Grainger plc Share History

Grainger plc Share Price history. The following table shows end-of-day data GRI historical share prices for Grainger plc, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	166.20	167.60	165.10	165.10	3,743,693
2026-09-17	165.20	168.80	165.20	167.70	3,818,423
2026-09-16	165.00	169.00	165.00	167.70	11,212,842
2026-09-15	168.50	168.50	163.10	165.90	2,881,784
2026-09-14	165.90	166.80	164.00	164.70	2,846,311
2026-09-11	165.50	167.90	165.50	165.90	2,045,006
2026-09-10	172.00	172.00	166.10	166.10	2,269,163
2026-09-09	169.00	170.70	168.00	168.00	1,832,316
2026-09-08	169.00	173.40	169.00	171.00	1,469,598
2026-09-07	168.60	172.20	167.50	170.40	3,030,688
2026-09-04	168.30	169.80	167.40	168.00	3,750,163
2026-09-03	170.20	170.20	165.90	168.30	999,728
2026-09-02	167.40	169.20	166.80	167.40	4,981,855
2026-09-01	172.90	174.30	167.40	168.20	4,149,790
2026-08-31	173.70	173.70	173.70	173.70	0
2026-08-28	174.80	174.80	172.70	173.70	4,126,635
2026-08-27	178.50	178.50	172.20	173.10	3,067,299
2026-08-26	179.00	179.00	175.30	175.30	3,089,593
2026-08-25	179.00	179.80	175.50	175.50	3,154,883
2026-08-24	179.10	180.20	178.00	178.00	3,113,648
2026-08-21	174.00	178.90	174.00	178.60	1,680,317
2026-08-20	172.50	176.60	172.50	176.60	3,064,136
2026-08-19	174.50	174.50	170.70	174.10	3,934,636
2026-08-18	173.10	174.00	172.60	173.20	1,479,476
2026-08-17	175.10	175.80	174.20	174.20	1,789,799
2026-08-14	178.90	178.90	176.10	176.10	745,811
2026-08-13	176.80	177.50	174.80	177.00	3,514,174
2026-08-12	173.80	177.00	173.30	175.00	2,948,139
2026-08-11	172.00	174.70	172.00	173.90	1,149,805
2026-08-10	176.70	176.70	173.30	173.80	1,431,544
2026-08-07	176.00	176.30	172.40	176.30	1,457,931
2026-08-06	178.40	178.40	173.00	174.00	1,006,044
2026-08-05	177.00	177.00	174.10	174.20	3,311,976
2026-08-04	175.00	175.50	172.80	174.70	2,370,788
2026-08-03	174.20	176.50	172.30	173.10	1,993,111
2026-07-31	176.60	176.60	174.50	174.50	1,938,364
2026-07-30	172.00	176.60	172.00	175.70	913,159
2026-07-29	175.50	176.00	174.40	174.60	13,697,912
2026-07-28	180.00	180.00	176.00	176.00	3,026,165
2026-07-27	180.60	180.60	176.90	176.90	1,334,931
2026-07-24	172.00	178.20	172.00	177.60	1,719,653
2026-07-23	176.70	181.20	174.40	175.10	2,577,527
2026-07-22	173.80	179.50	173.30	179.50	5,890,291
2026-07-21	175.00	175.20	171.00	175.10	2,899,308
2026-07-20	175.70	176.10	171.80	172.50	3,823,487
2026-07-17	174.20	177.60	174.20	175.70	1,198,878
2026-07-16	176.00	176.00	172.80	175.20	3,450,022
2026-07-15	170.90	174.90	170.90	174.80	1,563,398
2026-07-14	176.00	176.00	171.40	173.70	1,065,053
2026-07-13	174.90	175.60	172.90	174.80	1,167,865
2026-07-10	169.00	175.80	169.00	173.30	1,351,954
2026-07-09	169.60	172.80	168.70	172.80	3,923,406
2026-07-08	172.00	172.40	168.90	170.10	5,012,439
2026-07-07	175.80	175.80	173.30	173.80	1,335,245
2026-07-06	172.00	175.30	172.00	172.90	915,995
2026-07-03	175.60	177.90	174.50	174.50	2,482,052
2026-07-02	173.00	177.30	171.00	176.30	4,809,248
2026-07-01	169.80	172.20	169.00	171.90	2,551,043
2026-06-30	171.50	171.50	168.60	169.70	7,107,561
2026-06-29	173.00	173.00	168.20	170.50	3,540,279
2026-06-26	168.50	171.80	168.50	170.80	2,384,714
2026-06-25	169.60	173.30	169.60	170.40	3,416,971
2026-06-24	166.30	169.80	164.60	169.50	6,832,823
2026-06-23	162.70	164.20	161.50	163.40	2,123,502
2026-06-22	165.10	166.10	163.60	165.00	5,762,483
2026-06-19	165.00	167.60	164.90	165.20	4,214,922
2026-06-18	164.90	167.50	162.70	167.40	3,823,522
2026-06-17	168.40	169.20	164.60	165.10	1,998,571
2026-06-16	165.10	168.80	164.40	167.80	5,485,763
2026-06-15	164.50	170.40	164.50	165.70	6,662,707
2026-06-12	165.20	168.50	165.20	167.00	3,822,097
2026-06-11	163.50	164.60	161.70	164.60	7,305,648
2026-06-10	159.80	166.70	159.80	164.50	7,756,063
2026-06-09	153.00	160.60	152.80	159.40	6,760,972
2026-06-08	151.00	155.10	149.70	153.30	7,414,916
2026-06-05	154.00	154.60	150.40	150.40	1,860,900
2026-06-04	151.60	153.40	151.60	152.60	3,830,263
2026-06-03	152.80	153.10	151.70	151.70	8,721,717
2026-06-02	153.40	155.20	152.70	153.80	4,219,368
2026-06-01	156.00	157.70	150.90	152.00	10,010,589
2026-05-29	156.30	159.80	156.30	158.10	3,992,292
2026-05-28	155.40	158.60	155.40	158.00	5,731,979
2026-05-27	153.00	158.30	153.00	156.90	5,634,504
2026-05-26	155.90	155.90	153.20	155.00	4,253,751
2026-05-25	152.80	152.80	152.80	152.80	0
2026-05-22	153.00	154.80	152.80	152.80	2,143,802
2026-05-21	152.20	154.00	152.00	153.20	2,570,431
2026-05-20	154.50	156.20	151.00	156.00	3,745,107
2026-05-19	154.60	155.60	153.00	153.00	3,332,529
2026-05-18	150.80	154.20	149.50	153.00	6,309,645
2026-05-15	154.70	154.80	150.70	151.30	7,227,546
2026-05-14	154.00	156.70	150.30	156.70	7,475,142
2026-05-13	154.90	156.00	153.90	155.20	1,450,167
2026-05-12	157.00	157.90	154.10	154.40	1,745,546
2026-05-11	160.60	161.80	158.60	159.90	4,064,370
2026-05-08	160.00	161.00	158.20	161.00	2,264,215
2026-05-07	164.40	166.20	161.00	161.30	3,121,385
2026-05-06	157.00	167.20	157.00	164.80	2,693,181
2026-05-05	158.00	161.30	157.00	159.40	4,281,452
2026-05-04	158.80	158.80	158.80	158.80	0
2026-05-01	159.40	160.00	158.60	158.80	1,180,824
2026-04-30	157.00	160.30	156.80	160.30	2,496,035
2026-04-29	162.00	164.40	157.30	157.30	1,862,560
2026-04-28	167.50	167.80	162.50	164.20	3,069,554
2026-04-27	167.00	169.40	167.00	167.90	567,280
2026-04-24	167.00	170.90	167.00	168.70	879,333
2026-04-23	169.90	172.00	169.90	170.90	1,757,135
2026-04-22	171.00	173.70	171.00	171.30	1,520,808
2026-04-21	168.80	174.80	168.80	172.10	3,896,373
2026-04-20	175.60	175.80	172.10	173.00	734,874
2026-04-17	175.80	178.20	172.70	177.30	3,136,357
2026-04-16	176.00	177.80	174.20	174.70	1,302,442
2026-04-15	174.70	175.30	172.40	173.50	788,348
2026-04-14	172.20	174.60	170.40	174.00	1,349,222
2026-04-13	168.20	170.40	168.00	169.50	611,638
2026-04-10	170.80	171.70	168.90	171.20	2,836,982
2026-04-09	170.50	170.50	167.80	169.10	954,717
2026-04-08	169.90	174.20	169.90	170.50	1,810,533
2026-04-07	165.00	166.50	163.40	164.10	1,661,409
2026-04-06	165.00	165.00	165.00	165.00	0
2026-04-03	165.00	165.00	165.00	165.00	0
2026-04-02	162.20	166.20	161.80	165.00	1,362,816
2026-04-01	165.00	167.60	164.80	165.00	2,569,227
2026-03-31	160.00	164.40	160.00	162.00	3,110,006
2026-03-30	159.00	163.00	159.00	163.00	1,892,667
2026-03-27	160.60	161.00	157.40	159.00	2,121,048
2026-03-26	159.00	161.00	158.40	160.00	2,439,893
2026-03-25	163.40	163.60	160.20	160.60	1,535,309
2026-03-24	165.60	165.60	159.80	159.80	2,713,159
2026-03-23	162.00	166.40	156.60	161.80	2,623,022
2026-03-20	171.40	172.20	164.20	164.20	6,653,217
2026-03-19	172.00	174.20	168.80	169.40	1,968,787
2026-03-18	177.80	179.00	174.60	176.00	2,018,296
2026-03-17	171.60	176.40	170.20	175.60	1,488,357
2026-03-16	172.20	174.20	171.20	171.80	6,421,843
2026-03-13	170.00	174.40	170.00	172.20	1,377,516
2026-03-12	173.60	175.00	172.20	172.20	1,312,432
2026-03-11	178.60	178.60	173.40	174.40	1,931,544
2026-03-10	179.20	182.00	179.20	179.20	1,454,007
2026-03-09	177.60	177.80	171.60	176.40	2,430,793
2026-03-06	187.40	187.40	180.20	181.60	1,484,133
2026-03-05	184.80	185.20	181.80	183.20	1,876,806
2026-03-04	180.00	183.60	178.20	183.20	2,278,348
2026-03-03	185.60	185.80	179.60	180.60	2,386,740
2026-03-02	195.60	195.60	184.60	187.40	4,314,720
2026-02-27	191.20	192.60	189.80	192.00	9,256,573
2026-02-26	193.40	193.40	188.20	190.20	4,364,208
2026-02-25	190.00	190.20	187.60	189.00	3,638,651
2026-02-24	190.20	191.40	188.20	188.20	1,934,923
2026-02-23	192.00	192.40	189.60	189.80	3,785,653
2026-02-20	191.80	193.80	191.20	191.80	4,105,386
2026-02-19	194.00	194.00	189.80	190.60	1,104,048
2026-02-18	191.60	192.60	189.00	189.60	1,377,704
2026-02-17	194.00	194.00	190.20	191.20	5,295,804
2026-02-16	193.40	194.40	189.00	190.40	3,862,313
2026-02-13	188.00	194.20	188.00	193.80	2,542,293
2026-02-12	188.60	193.40	187.80	192.60	2,635,348
2026-02-11	186.60	192.00	186.60	191.00	2,128,121
2026-02-10	188.80	191.80	188.60	191.20	10,312,044
2026-02-09	194.00	194.00	186.60	190.60	2,244,464
2026-02-06	195.20	195.20	188.60	189.60	2,086,267
2026-02-05	194.00	197.00	188.80	191.20	2,416,682
2026-02-04	189.00	198.40	189.00	196.60	1,487,239
2026-02-03	191.60	194.20	191.00	193.60	1,575,225
2026-02-02	198.60	198.60	193.20	193.60	1,224,327
2026-01-30	193.00	195.00	193.00	194.00	1,702,612
2026-01-29	190.20	194.80	190.00	194.00	1,168,278
2026-01-28	189.80	191.20	189.60	190.00	3,884,858
2026-01-27	193.00	193.00	188.60	189.80	1,050,517
2026-01-26	192.00	193.40	190.40	191.20	1,512,579
2026-01-23	186.40	191.00	186.40	189.40	852,856
2026-01-22	191.40	193.00	188.20	190.80	2,576,525
2026-01-21	191.00	191.60	189.20	189.60	1,113,017
2026-01-20	197.20	197.20	188.80	190.60	1,587,989
2026-01-19	193.40	193.60	191.40	192.60	1,270,121
2026-01-16	199.80	199.80	193.40	194.60	8,404,767
2026-01-15	192.00	196.60	189.00	195.20	2,632,218
2026-01-14	193.20	193.60	190.80	193.00	1,494,564
2026-01-13	195.60	195.60	192.20	193.20	1,395,873
2026-01-12	194.20	194.20	192.20	193.40	1,807,199
2026-01-09	197.00	198.40	193.80	194.40	2,688,546
2026-01-08	191.40	200.50	190.80	197.00	7,958,485
2026-01-07	184.00	190.60	179.80	190.60	2,465,625
2026-01-06	183.60	183.60	179.00	179.80	1,314,352
2026-01-05	176.60	180.80	176.60	180.40	3,081,856
2026-01-02	183.20	183.20	180.00	181.00	6,299,607
2026-01-01	182.20	182.20	182.20	182.20	0
2025-12-31	183.80	183.80	181.40	182.20	463,143
2025-12-30	181.60	182.20	180.40	182.20	996,628
2025-12-29	181.00	182.60	179.40	181.80	747,688
2025-12-26	180.20	180.20	180.20	180.20	0
2025-12-25	180.20	180.20	180.20	180.20	0
2025-12-24	177.40	181.60	177.40	180.20	248,223
2025-12-23	185.20	185.20	180.40	180.60	876,282
2025-12-22	179.20	182.40	179.20	182.00	1,274,564
2025-12-19	178.20	182.80	178.20	180.40	6,643,803
2025-12-18	180.60	183.00	180.60	182.60	1,654,714
2025-12-17	182.00	182.60	179.20	180.00	2,829,953
2025-12-16	180.40	182.20	180.40	180.80	4,763,218
2025-12-15	175.00	181.00	175.00	180.00	1,012,881
2025-12-12	180.80	180.80	178.20	179.00	1,287,043
2025-12-11	177.40	179.00	176.60	178.20	875,404
2025-12-10	179.60	180.40	177.40	177.40	2,243,872
2025-12-09	180.00	181.40	179.00	179.00	1,963,173
2025-12-08	182.40	187.20	180.80	180.80	2,015,701
2025-12-05	183.00	188.00	183.00	185.80	2,654,947
2025-12-04	185.40	188.40	184.80	185.80	2,317,042
2025-12-03	187.80	187.80	182.00	185.00	2,027,717
2025-12-02	184.00	184.60	182.60	183.80	3,488,572
2025-12-01	189.40	189.40	182.40	183.60	1,334,766
2025-11-28	186.00	186.40	184.20	185.00	1,592,007
2025-11-27	190.00	190.00	184.20	186.20	2,377,934
2025-11-26	183.80	187.60	181.20	186.00	3,655,143
2025-11-25	182.60	185.40	180.60	184.80	1,396,848
2025-11-24	181.60	183.60	181.00	182.60	1,995,203
2025-11-21	180.00	184.40	179.80	183.00	2,294,698
2025-11-20	185.20	191.20	180.40	180.40	4,454,163
2025-11-19	192.20	192.20	186.80	188.60	2,224,983
2025-11-18	191.00	191.00	187.00	188.40	1,263,263
2025-11-17	188.20	192.20	188.20	189.00	989,429
2025-11-14	192.20	195.20	190.40	191.00	928,169
2025-11-13	193.80	197.80	193.80	196.80	1,212,959
2025-11-12	194.40	198.80	194.40	195.60	1,105,775
2025-11-11	194.40	199.00	194.20	199.00	2,389,142
2025-11-10	195.60	195.60	192.00	194.00	1,259,605
2025-11-07	190.20	192.60	189.20	191.80	1,112,562
2025-11-06	191.20	193.80	190.60	190.80	1,635,428
2025-11-05	188.20	191.60	188.20	191.20	1,318,152
2025-11-04	185.20	190.80	185.20	188.40	1,632,946
2025-11-03	191.00	191.00	185.80	187.00	1,173,197
2025-10-31	187.40	189.20	187.20	187.40	1,991,074
2025-10-30	194.80	194.80	187.60	188.60	1,300,499
2025-10-29	193.00	194.00	190.40	191.40	1,873,587
2025-10-28	191.60	195.80	191.60	192.80	1,392,149
2025-10-27	199.60	199.60	193.80	196.20	2,618,833
2025-10-24	199.60	199.60	192.40	195.20	1,610,513
2025-10-23	202.00	202.00	194.40	197.00	3,196,463
2025-10-22	197.00	198.60	193.00	198.00	6,799,025
2025-10-21	188.20	194.20	188.20	192.60	5,607,512
2025-10-20	197.60	197.60	191.60	192.40	1,181,099
2025-10-17	195.00	195.00	191.80	193.20	1,521,945
2025-10-16	193.60	195.60	191.60	195.60	1,302,889
2025-10-15	197.20	198.20	193.40	193.40	1,590,106
2025-10-14	194.60	197.80	194.20	196.80	1,228,654
2025-10-13	190.20	196.00	190.00	195.40	2,992,602
2025-10-10	192.00	193.80	189.60	190.20	2,207,456
2025-10-09	192.20	194.00	188.80	192.80	7,013,759
2025-10-08	189.60	190.20	187.40	188.00	4,171,931
2025-10-07	186.40	190.00	186.40	189.60	1,186,298
2025-10-06	191.00	192.00	187.00	189.20	1,424,172
2025-10-03	187.40	190.80	186.60	190.20	3,091,052
2025-10-02	188.60	190.20	186.00	187.20	1,750,447
2025-10-01	196.60	196.60	188.40	189.00	2,915,738
2025-09-30	190.40	194.00	189.80	194.00	2,917,605
2025-09-29	185.60	190.60	185.60	190.60	2,140,731
2025-09-26	183.40	186.60	182.60	185.40	4,920,346
2025-09-25	181.60	183.00	181.00	182.20	1,250,438
2025-09-24	181.40	183.80	181.40	183.40	1,132,448
2025-09-23	181.80	185.00	181.00	181.80	1,911,005
2025-09-22	178.80	182.40	177.00	182.40	3,078,168
2025-09-19	183.40	184.40	177.20	179.20	6,222,368
2025-09-18	182.80	185.40	182.80	183.80	1,954,167
2025-09-17	184.60	186.00	184.20	184.20	3,330,496
2025-09-16	186.60	188.20	184.00	184.40	3,455,976
2025-09-15	187.60	189.40	186.60	187.40	1,792,271
2025-09-12	188.80	190.60	187.40	187.80	1,835,423
2025-09-11	191.40	191.60	187.40	189.40	3,209,785
2025-09-10	188.80	190.60	188.40	190.20	3,815,852
2025-09-09	191.60	193.20	188.80	190.00	1,620,702
2025-09-08	192.20	193.80	190.80	191.80	1,366,714
2025-09-05	193.00	193.00	189.20	191.20	1,799,507
2025-09-04	187.60	190.00	187.40	189.80	1,372,409
2025-09-03	186.60	188.80	184.60	188.00	1,364,247
2025-09-02	195.20	195.80	187.00	187.00	1,941,928
2025-09-01	194.00	196.20	194.00	195.20	986,235
2025-08-29	196.20	197.40	194.20	194.20	3,128,847
2025-08-28	198.60	199.40	195.00	196.80	1,416,197
2025-08-27	197.60	199.60	197.00	198.00	941,034
2025-08-26	205.00	205.00	197.20	197.80	1,648,956
2025-08-25	201.00	201.00	201.00	201.00	0
2025-08-22	196.00	201.00	196.00	201.00	841,844
2025-08-21	202.50	202.50	197.60	199.80	879,570
2025-08-20	197.60	200.00	197.20	200.00	1,327,129
2025-08-19	199.20	200.50	198.80	198.80	1,333,441
2025-08-18	202.50	203.50	199.00	199.60	2,195,373
2025-08-15	200.00	204.50	200.00	202.00	1,793,696
2025-08-14	208.50	208.50	201.50	203.50	1,355,887
2025-08-13	204.00	205.50	202.00	204.50	1,385,769
2025-08-12	204.50	207.50	203.50	204.00	1,859,830
2025-08-11	212.00	212.00	206.00	206.00	889,301
2025-08-08	210.00	211.00	208.50	211.00	4,117,444
2025-08-07	213.00	213.00	205.50	207.50	1,017,074
2025-08-06	206.50	209.50	206.50	209.00	883,362
2025-08-05	207.00	207.00	205.50	207.00	2,187,109
2025-08-04	201.50	206.00	201.50	206.00	3,057,982
2025-08-01	202.50	204.00	199.40	202.00	1,213,705
2025-07-31	206.00	207.50	205.50	205.50	1,244,288
2025-07-30	207.50	208.50	206.00	206.00	1,997,356
2025-07-29	209.50	209.50	206.00	207.00	1,209,525
2025-07-28	209.50	212.00	209.00	210.50	1,581,859
2025-07-25	206.50	208.00	206.50	207.50	462,434
2025-07-24	206.50	208.50	206.00	208.50	2,942,444
2025-07-23	210.50	210.50	206.50	207.50	1,521,712
2025-07-22	209.00	211.50	209.00	209.50	1,647,814
2025-07-21	207.50	210.00	207.00	209.50	2,277,198
2025-07-18	203.50	207.50	203.50	207.50	1,916,301
2025-07-17	203.00	208.00	203.00	206.50	2,812,115
2025-07-16	202.50	205.50	202.50	204.50	2,402,342
2025-07-15	208.50	210.00	205.00	206.00	1,568,744
2025-07-14	202.50	208.50	202.50	208.50	1,776,218
2025-07-11	205.50	207.00	204.00	205.50	3,727,745
2025-07-10	209.00	209.50	206.00	206.50	1,036,287
2025-07-09	206.00	209.50	206.00	208.50	1,883,917
2025-07-08	206.00	207.50	204.50	207.50	1,742,595
2025-07-07	209.50	209.50	206.50	207.50	1,047,326
2025-07-04	210.00	210.50	209.00	209.00	666,308
2025-07-03	213.00	214.50	210.00	211.50	1,552,240
2025-07-02	219.50	221.50	210.00	211.00	5,470,439
2025-07-01	220.00	223.00	220.00	222.50	1,195,884
2025-06-30	223.50	225.50	220.00	220.00	2,370,683
2025-06-27	223.00	225.50	222.00	223.00	3,554,943
2025-06-26	215.50	223.00	215.50	222.50	5,408,611
2025-06-25	219.00	219.50	216.50	216.50	1,049,464
2025-06-24	220.00	221.50	218.50	219.00	1,245,822
2025-06-23	218.00	219.50	217.00	218.50	505,743
2025-06-20	222.00	222.00	218.00	219.50	5,359,977
2025-06-19	215.00	220.00	215.00	217.00	707,050
2025-06-18	219.50	220.50	216.50	218.50	1,706,474
2025-06-17	215.50	218.50	215.50	218.00	1,476,933
2025-06-16	215.50	217.50	214.00	216.00	710,328
2025-06-13	213.00	216.00	213.00	215.00	1,004,536
2025-06-12	220.00	220.00	213.50	215.50	1,019,134
2025-06-11	214.50	218.50	214.50	216.50	1,012,449
2025-06-10	219.00	220.00	215.00	219.00	1,673,928
2025-06-09	217.50	217.50	212.00	215.00	659,724
2025-06-06	211.00	215.00	211.00	213.00	1,411,042
2025-06-05	215.00	217.00	212.00	213.00	2,676,445
2025-06-04	217.50	218.50	214.50	215.00	1,966,637
2025-06-03	218.50	221.00	216.50	217.00	859,301
2025-06-02	221.00	222.00	217.50	218.50	997,796
2025-05-30	224.00	226.50	222.50	222.50	1,460,387
2025-05-29	220.00	224.00	219.00	224.00	1,666,586
2025-05-28	219.50	220.00	216.50	218.50	2,248,575
2025-05-27	218.00	218.00	213.50	217.00	2,346,171
2025-05-26	214.50	214.50	214.50	214.50	0
2025-05-23	216.00	216.00	211.00	214.50	1,260,110
2025-05-22	219.50	220.00	213.00	215.50	1,033,921
2025-05-21	225.00	225.00	222.00	223.50	998,013
2025-05-20	230.00	230.00	224.50	225.00	763,962
2025-05-19	223.50	228.00	221.50	228.00	1,519,235
2025-05-16	220.00	225.00	218.50	225.00	2,114,404
2025-05-15	224.00	227.50	212.00	219.50	4,488,735
2025-05-14	217.00	217.00	212.00	213.50	13,862,273
2025-05-13	218.00	218.00	211.50	213.00	1,774,961
2025-05-12	220.50	220.50	214.50	216.50	2,305,612
2025-05-09	211.00	218.00	211.00	217.50	1,496,943
2025-05-08	216.00	218.00	215.00	216.00	1,695,000
2025-05-07	216.00	216.50	213.50	216.50	1,342,241
2025-05-06	224.00	224.00	215.00	217.00	1,344,298
2025-05-05	219.00	219.00	219.00	219.00	0
2025-05-02	217.50	220.50	216.50	219.00	914,832
2025-05-01	218.00	218.00	214.00	217.00	1,278,345
2025-04-30	218.50	218.50	212.50	215.00	1,924,495
2025-04-29	214.00	217.50	213.50	213.50	3,385,166
2025-04-28	217.00	218.50	214.50	215.00	1,106,669
2025-04-25	216.00	218.00	216.00	217.50	786,584
2025-04-24	213.50	219.00	213.00	216.00	904,777
2025-04-23	214.00	214.50	211.00	213.00	1,126,190
2025-04-22	210.00	213.00	209.50	212.00	940,410
2025-04-21	210.50	210.50	210.50	210.50	0
2025-04-18	210.50	210.50	210.50	210.50	0
2025-04-17	209.50	210.50	208.00	210.50	1,045,882
2025-04-16	209.50	211.50	209.50	210.50	954,997
2025-04-15	203.50	211.00	203.50	211.00	1,276,870
2025-04-14	203.00	204.50	200.50	204.50	766,893
2025-04-11	195.80	202.50	194.00	200.00	1,899,519
2025-04-10	193.80	198.60	193.80	195.20	1,316,519
2025-04-09	193.40	193.40	184.40	187.00	1,511,378
2025-04-08	188.00	195.00	187.60	193.40	2,209,667
2025-04-07	193.20	198.60	188.00	189.00	2,236,842
2025-04-04	206.00	207.50	197.40	198.00	2,517,671
2025-04-03	201.00	209.00	199.00	206.00	1,383,339
2025-04-02	203.50	204.00	201.50	203.00	998,077
2025-04-01	203.50	206.50	203.00	204.50	621,006
2025-03-31	205.50	206.00	202.50	203.50	929,411
2025-03-28	202.50	207.50	202.50	207.00	980,163
2025-03-27	201.50	204.00	201.50	203.50	2,008,586
2025-03-26	205.50	205.50	202.00	203.50	1,001,710
2025-03-25	204.50	205.50	203.00	203.00	1,731,339
2025-03-24	204.00	208.00	202.00	203.50	862,775
2025-03-21	201.00	207.50	201.00	207.00	3,029,060
2025-03-20	203.00	206.00	203.00	205.00	3,246,377
2025-03-19	203.50	204.50	202.00	202.50	704,198
2025-03-18	209.50	209.50	204.00	204.00	441,839
2025-03-17	206.00	206.00	201.00	205.00	741,262
2025-03-14	200.00	202.50	198.80	201.50	1,042,489
2025-03-13	200.00	202.50	198.40	199.00	1,886,808
2025-03-12	203.00	204.00	201.00	202.50	1,712,007
2025-03-11	200.00	207.00	200.00	202.00	2,360,048
2025-03-10	204.00	206.00	203.00	203.50	3,753,250
2025-03-07	197.20	203.00	196.40	203.00	1,285,631
2025-03-06	200.00	202.50	197.40	198.00	1,367,730
2025-03-05	203.00	207.00	201.00	202.00	1,256,331
2025-03-04	205.00	208.50	205.00	205.50	1,875,270
2025-03-03	205.00	208.50	204.50	207.00	1,810,929
2025-02-28	212.50	212.50	206.00	207.50	3,987,028
2025-02-27	208.50	209.50	206.50	207.50	1,160,688
2025-02-26	211.50	213.00	209.50	210.00	786,168
2025-02-25	214.50	214.50	210.50	211.50	1,202,709
2025-02-24	210.00	214.00	209.00	210.50	2,505,435
2025-02-21	213.50	214.00	209.50	210.50	1,455,597
2025-02-20	205.50	211.50	205.50	209.50	943,733
2025-02-19	211.00	211.50	209.50	209.50	1,002,810
2025-02-18	210.50	212.50	209.00	211.50	1,228,717
2025-02-17	211.00	213.50	210.50	211.00	1,829,184
2025-02-14	214.00	215.00	211.50	211.50	624,189
2025-02-13	213.00	214.50	212.00	214.00	1,051,850
2025-02-12	220.50	220.50	212.50	212.50	1,707,914
2025-02-11	218.00	218.50	214.50	215.50	1,374,676
2025-02-10	216.00	219.50	215.50	218.50	1,210,709
2025-02-07	217.50	220.50	215.00	216.00	1,113,466
2025-02-06	220.50	222.50	218.00	218.50	1,861,234
2025-02-05	212.50	220.50	212.00	220.50	2,056,872
2025-02-04	214.00	214.00	207.00	209.00	1,014,030
2025-02-03	209.00	211.50	208.00	209.00	1,004,279
2025-01-31	216.50	216.50	210.00	213.00	1,973,055
2025-01-30	208.00	213.00	206.50	212.50	1,756,323
2025-01-29	211.00	211.50	208.00	208.00	1,226,354
2025-01-28	215.00	215.00	209.50	211.00	5,965,408
2025-01-27	207.50	213.00	206.00	210.00	2,337,862
2025-01-24	211.50	212.50	209.00	209.00	1,177,378
2025-01-23	206.50	210.50	206.50	210.00	1,499,236
2025-01-22	208.50	211.00	206.50	208.50	2,447,132
2025-01-21	216.00	216.00	209.00	209.00	2,018,633
2025-01-20	218.50	218.50	213.50	216.00	2,047,006
2025-01-17	219.00	221.50	219.00	220.50	828,318
2025-01-16	216.50	219.00	214.00	218.50	1,592,335
2025-01-15	215.50	224.50	215.50	221.50	1,102,387
2025-01-14	220.50	220.50	214.00	214.00	2,253,542
2025-01-13	213.00	215.50	212.50	215.50	1,508,064
2025-01-10	218.00	218.00	214.50	214.50	1,951,016
2025-01-09	215.50	218.50	213.50	217.50	2,923,351
2025-01-08	219.00	221.50	213.00	216.00	2,401,818
2025-01-07	224.00	224.50	221.00	221.50	2,125,312
2025-01-06	228.00	228.00	222.50	224.50	887,169
2025-01-03	219.50	225.00	219.50	224.50	695,835
2025-01-02	226.00	226.00	223.00	224.50	621,828
2025-01-01	225.00	225.00	225.00	225.00	0
2024-12-31	222.00	226.50	221.00	225.00	893,919
2024-12-30	221.50	223.00	221.00	222.00	939,993
2024-12-27	224.00	224.00	222.00	222.50	485,817
2024-12-26	224.00	224.00	224.00	224.00	0
2024-12-25	224.00	224.00	224.00	224.00	0
2024-12-24	224.50	224.50	222.50	224.00	291,655
2024-12-23	222.50	223.50	221.50	223.50	638,266
2024-12-20	216.50	225.50	216.50	223.50	2,663,754
2024-12-19	222.00	224.00	220.50	221.50	3,190,589
2024-12-18	227.50	227.50	224.50	224.50	926,743
2024-12-17	224.50	227.50	224.50	226.00	3,293,672
2024-12-16	226.50	228.50	225.00	226.50	1,226,770
2024-12-13	228.00	233.50	228.00	230.50	1,241,835
2024-12-12	231.50	232.50	231.00	232.50	1,748,091
2024-12-11	226.50	233.00	226.50	232.00	2,824,443
2024-12-10	235.50	235.50	229.50	231.00	2,821,575
2024-12-09	234.50	234.50	228.50	230.00	6,057,066
2024-12-06	232.50	234.00	231.00	233.00	928,354
2024-12-05	238.00	238.00	230.50	230.50	1,796,515
2024-12-04	234.50	234.50	230.00	233.50	7,850,504
2024-12-03	234.50	234.50	230.50	231.00	4,796,030
2024-12-02	232.50	235.50	232.00	233.50	860,233
2024-11-29	231.00	238.50	231.00	234.00	828,097
2024-11-28	241.00	241.00	235.00	236.50	477,637
2024-11-27	235.00	237.00	233.50	236.50	595,841
2024-11-26	238.00	238.00	231.00	233.50	587,674
2024-11-25	236.50	236.50	231.50	233.50	1,465,911
2024-11-22	233.00	237.00	232.00	235.00	877,602
2024-11-21	226.50	234.50	224.50	232.50	2,688,613
2024-11-20	227.00	227.00	220.50	222.00	1,154,498
2024-11-19	227.00	227.00	222.00	224.50	2,082,807
2024-11-18	230.00	230.00	222.00	222.00	819,108
2024-11-15	228.50	228.50	224.50	227.00	1,046,135
2024-11-14	220.50	228.50	220.50	227.00	2,023,747
2024-11-13	225.00	225.00	218.50	221.00	4,293,518
2024-11-12	229.00	230.50	224.50	224.50	1,046,590
2024-11-11	232.50	232.50	229.00	230.00	2,350,337
2024-11-08	230.50	230.50	227.00	229.00	2,782,672
2024-11-07	227.00	229.50	226.00	227.00	1,664,926
2024-11-06	231.50	234.50	224.50	224.50	2,396,316
2024-11-05	228.00	232.50	227.00	230.50	1,179,356
2024-11-04	225.00	231.00	225.00	228.00	1,692,793
2024-11-01	227.00	231.00	225.50	229.50	1,456,843
2024-10-31	231.00	233.00	225.00	227.00	2,716,030
2024-10-30	230.00	237.50	230.00	231.50	1,143,245
2024-10-29	231.50	237.00	231.50	231.50	722,689
2024-10-28	228.50	237.00	228.50	235.00	720,725
2024-10-25	241.50	241.50	232.50	233.00	2,200,417
2024-10-24	237.50	238.50	236.00	236.00	685,480
2024-10-23	233.00	239.50	233.00	236.50	820,145
2024-10-22	233.50	238.50	233.50	237.50	838,108
2024-10-21	240.00	243.50	238.00	238.50	1,798,238
2024-10-18	249.00	249.00	240.50	242.50	1,002,009
2024-10-17	241.50	246.00	241.50	243.50	1,899,893
2024-10-16	243.50	246.50	241.00	246.50	1,730,687
2024-10-15	240.50	242.00	238.50	241.00	1,980,647
2024-10-14	236.00	241.00	236.00	240.00	1,903,012
2024-10-11	243.00	243.00	238.00	241.50	940,970
2024-10-10	236.00	239.50	235.00	237.50	963,276
2024-10-09	232.00	241.00	232.00	239.00	2,060,533
2024-10-08	234.50	238.50	234.50	237.00	2,684,922
2024-10-07	248.00	248.00	237.50	240.00	3,941,920
2024-10-04	239.50	247.50	239.50	245.00	1,572,889
2024-10-03	246.50	248.50	244.50	245.00	686,677
2024-10-02	245.00	249.50	245.00	246.50	1,095,440
2024-10-01	240.00	250.00	240.00	248.50	1,110,690
2024-09-30	252.50	252.50	244.00	245.50	1,227,488
2024-09-27	248.50	249.50	244.00	249.50	2,922,134
2024-09-26	232.00	244.50	232.00	243.00	1,367,804
2024-09-25	233.00	241.00	233.00	237.50	1,978,964
2024-09-24	233.50	238.50	233.50	238.50	1,451,522
2024-09-23	239.50	240.00	236.50	238.00	4,385,197
2024-09-20	241.00	242.50	236.00	239.50	3,763,645
2024-09-19	237.00	242.50	237.00	242.50	3,231,108
2024-09-18	234.50	238.50	234.50	235.00	686,311
2024-09-17	234.50	240.50	234.50	239.00	2,575,399
2024-09-16	241.50	242.50	239.00	239.00	351,548
2024-09-13	235.00	242.00	235.00	242.00	478,193
2024-09-12	234.50	237.50	234.50	237.50	542,213
2024-09-11	243.00	243.00	233.00	234.50	1,009,396
2024-09-10	233.00	240.00	233.00	239.00	731,269
2024-09-09	233.00	238.50	233.00	238.50	1,040,538
2024-09-06	236.00	239.50	236.00	237.50	1,225,224
2024-09-05	235.50	243.00	235.50	240.00	954,091
2024-09-04	235.00	240.50	233.50	239.50	875,193
2024-09-03	236.00	242.00	235.00	237.00	696,762
2024-09-02	235.00	242.50	235.00	241.50	452,800
2024-08-30	235.00	241.50	235.00	239.50	1,037,493
2024-08-29	238.50	243.50	236.50	236.50	457,824
2024-08-28	245.00	246.00	241.50	242.00	232,191
2024-08-27	241.50	247.50	241.50	244.50	457,770
2024-08-26	247.50	247.50	247.50	247.50	0
2024-08-23	249.00	249.00	244.00	247.50	273,373
2024-08-22	244.00	249.00	242.50	244.00	702,162
2024-08-21	243.50	244.50	240.50	242.50	456,696
2024-08-20	240.00	246.00	240.00	243.50	290,639
2024-08-19	243.50	245.50	242.50	245.50	472,700
2024-08-16	242.00	244.50	240.00	242.00	2,036,416
2024-08-15	238.50	245.50	238.50	243.50	501,457
2024-08-14	237.00	246.50	237.00	244.00	877,331
2024-08-13	236.00	244.00	236.00	242.00	3,062,847
2024-08-12	242.50	243.00	237.50	239.50	3,110,097
2024-08-09	241.00	242.50	240.00	241.00	753,681
2024-08-08	236.50	240.00	232.00	237.50	2,005,216
2024-08-07	238.00	238.00	234.50	237.50	2,259,053
2024-08-06	232.50	236.50	232.00	234.00	2,333,175
2024-08-05	237.50	240.50	231.50	234.50	819,320
2024-08-02	237.00	244.50	237.00	243.00	888,656
2024-08-01	238.00	247.00	238.00	242.50	3,127,872
2024-07-31	242.50	247.50	239.50	241.00	2,939,099
2024-07-30	244.50	245.00	239.00	242.50	927,702
2024-07-29	243.50	243.50	238.50	241.00	791,675
2024-07-26	235.50	240.50	234.50	238.00	859,145
2024-07-25	235.50	237.00	232.50	235.00	1,228,770
2024-07-24	237.00	239.00	235.50	235.50	811,394
2024-07-23	246.50	246.50	236.00	239.50	4,685,228
2024-07-22	243.00	246.00	240.50	241.00	751,742
2024-07-19	245.00	246.00	242.50	242.50	481,178
2024-07-18	248.00	251.00	246.50	248.00	1,032,085
2024-07-17	249.00	249.00	244.50	246.00	525,483
2024-07-16	248.00	251.50	245.00	248.00	552,236
2024-07-15	248.50	250.50	247.00	249.00	645,717
2024-07-12	245.50	249.00	244.50	249.00	1,236,400
2024-07-11	247.50	247.50	242.00	247.00	1,628,443
2024-07-10	233.00	245.50	233.00	245.50	926,242
2024-07-09	240.00	242.00	236.00	238.50	3,334,233
2024-07-08	241.00	242.50	237.50	240.00	542,751
2024-07-05	239.50	245.50	238.50	241.50	2,143,948
2024-07-04	244.50	244.50	237.50	238.00	1,267,526
2024-07-03	231.50	242.00	231.50	239.00	6,240,856
2024-07-02	237.00	237.00	233.00	234.50	1,832,906
2024-07-01	244.50	245.00	237.50	238.00	2,755,243
2024-06-28	240.50	243.50	237.50	243.50	1,467,481
2024-06-27	231.50	238.00	231.50	238.00	657,170
2024-06-26	239.00	239.00	233.50	236.50	807,438
2024-06-25	241.50	241.50	236.50	238.00	1,540,468
2024-06-24	232.50	242.50	232.50	242.50	742,545
2024-06-21	236.00	240.00	235.50	238.00	3,119,571
2024-06-20	241.50	241.50	236.00	240.50	2,011,748
2024-06-19	239.00	239.50	236.00	236.00	788,805
2024-06-18	238.00	240.00	236.50	239.00	755,710
2024-06-17	236.50	238.00	236.00	237.00	594,985
2024-06-14	236.00	238.00	233.00	238.00	555,269
2024-06-13	242.00	242.00	235.00	235.00	792,010
2024-06-12	233.50	239.50	232.00	239.50	967,227
2024-06-11	243.00	243.00	233.50	233.50	2,654,582
2024-06-10	242.50	244.50	239.50	239.50	2,496,626
2024-06-07	249.00	249.00	243.50	244.50	2,091,499
2024-06-06	254.50	254.50	247.50	248.50	1,338,692
2024-06-05	256.50	256.50	248.00	250.50	1,007,506
2024-06-04	254.00	255.50	249.00	252.00	1,113,622
2024-06-03	250.00	256.50	248.50	255.00	969,859
2024-05-31	251.00	251.00	246.00	250.00	1,724,786
2024-05-30	249.00	252.00	243.50	248.50	915,579
2024-05-29	246.00	246.00	242.00	243.50	861,437
2024-05-28	247.00	253.00	246.50	246.50	1,720,077
2024-05-27	245.50	245.50	245.50	245.50	0
2024-05-24	249.50	249.50	242.50	245.50	402,783
2024-05-23	250.50	250.50	240.50	244.00	4,333,474
2024-05-22	244.00	251.50	244.00	251.00	740,955
2024-05-21	253.50	253.50	248.00	248.00	1,359,641
2024-05-20	258.50	258.50	253.00	253.00	728,924
2024-05-17	267.50	267.50	257.00	258.00	1,070,254
2024-05-16	268.00	271.50	260.00	264.00	1,022,386
2024-05-15	272.00	276.00	271.50	272.00	1,477,540
2024-05-14	272.00	272.00	268.00	269.00	753,194
2024-05-13	273.00	273.00	269.00	269.50	427,540
2024-05-10	273.00	273.00	269.50	272.00	628,659
2024-05-09	271.50	271.50	266.50	269.50	578,373
2024-05-08	271.00	271.50	268.00	270.50	563,762
2024-05-07	270.50	271.50	268.00	270.50	636,934
2024-05-06	266.50	266.50	266.50	266.50	0
2024-05-03	256.00	267.00	256.00	266.50	453,958
2024-05-02	264.00	264.00	258.50	262.00	620,468
2024-05-01	257.50	260.50	256.00	259.00	482,596
2024-04-30	255.00	261.50	255.00	256.50	1,531,841
2024-04-29	255.00	261.00	255.00	261.00	451,993
2024-04-26	252.50	260.00	252.50	259.00	577,573
2024-04-25	249.00	256.50	249.00	254.00	1,256,302
2024-04-24	257.00	257.50	253.00	253.00	827,737
2024-04-23	259.50	259.50	253.00	258.00	940,262
2024-04-22	246.50	258.00	246.50	255.00	961,796
2024-04-19	254.50	254.50	248.50	252.50	785,413
2024-04-18	244.50	253.00	244.50	251.00	1,320,597
2024-04-17	248.00	252.00	247.50	249.50	1,431,342
2024-04-16	252.50	253.00	249.50	251.50	2,018,452
2024-04-15	251.50	259.00	251.50	256.00	431,066
2024-04-12	257.50	259.00	256.00	256.50	1,009,859
2024-04-11	250.50	259.00	250.50	256.00	1,084,174
2024-04-10	261.00	263.50	253.00	255.50	871,492
2024-04-09	254.00	261.00	254.00	260.00	925,265
2024-04-08	260.50	260.50	257.50	260.00	742,696
2024-04-05	262.00	262.00	256.00	257.00	1,195,074
2024-04-04	256.00	259.50	254.50	259.50	2,458,305
2024-04-03	250.00	255.50	250.00	254.00	4,059,356
2024-04-02	252.50	260.00	252.50	254.50	1,190,063
2024-04-01	257.80	257.80	257.80	257.80	0
2024-03-29	257.80	257.80	257.80	257.80	0
2024-03-28	257.80	260.20	256.80	257.80	898,359
2024-03-27	252.40	259.00	252.40	258.80	748,570
2024-03-26	254.60	259.80	254.60	258.00	777,603
2024-03-25	256.00	260.80	256.00	258.20	942,266
2024-03-22	260.20	262.40	258.80	262.40	2,147,850
2024-03-21	260.60	261.40	257.60	259.60	797,638
2024-03-20	251.20	257.60	251.20	255.40	694,277
2024-03-19	262.00	262.00	252.00	253.80	852,955
2024-03-18	250.20	258.40	250.20	256.80	787,186
2024-03-15	258.60	258.60	251.40	256.40	3,690,639
2024-03-14	256.80	257.80	252.60	252.60	1,385,957
2024-03-13	251.60	257.00	250.00	257.00	1,366,288
2024-03-12	262.20	262.20	253.60	254.40	3,241,788
2024-03-11	260.00	261.80	257.40	260.20	968,516
2024-03-08	251.60	260.40	251.60	260.00	1,611,265
2024-03-07	247.40	256.40	247.40	254.00	1,688,262
2024-03-06	255.00	259.40	249.20	251.20	2,968,064
2024-03-05	250.20	255.60	250.20	254.60	1,571,325
2024-03-04	251.00	257.60	251.00	254.00	854,425
2024-03-01	252.20	257.60	250.40	256.00	1,070,608
2024-02-29	250.00	254.80	249.20	249.20	3,161,920
2024-02-28	264.80	264.80	247.60	251.80	1,214,814
2024-02-27	259.00	266.60	259.00	260.40	1,010,466
2024-02-26	264.00	266.60	263.20	265.40	1,339,434
2024-02-23	265.20	267.80	264.60	265.80	1,266,281
2024-02-22	264.00	266.60	261.80	266.20	882,498
2024-02-21	258.00	267.40	258.00	264.40	790,998
2024-02-20	263.60	265.80	262.80	264.40	605,338
2024-02-19	267.00	268.00	264.00	265.40	866,446
2024-02-16	268.20	269.00	265.40	268.80	2,135,106
2024-02-15	262.80	267.20	262.80	267.20	944,268
2024-02-14	260.00	266.20	260.00	262.00	2,087,980
2024-02-13	256.40	263.80	256.40	259.80	3,894,238
2024-02-12	260.00	265.40	260.00	262.20	451,959
2024-02-09	264.20	264.20	258.20	259.60	2,708,903
2024-02-08	272.40	272.40	262.60	263.80	779,007
2024-02-07	260.80	270.00	258.40	266.00	3,127,491
2024-02-06	255.60	261.00	254.00	261.00	899,697
2024-02-05	254.40	262.40	254.20	255.20	1,696,678
2024-02-02	265.40	266.60	259.20	260.40	1,479,484
2024-02-01	262.20	265.20	258.60	260.80	2,882,339
2024-01-31	265.40	265.40	258.60	263.20	5,320,955
2024-01-30	259.40	262.00	258.20	259.40	1,850,482
2024-01-29	261.40	263.00	259.80	260.60	1,735,890
2024-01-26	261.60	264.00	259.20	262.60	703,874
2024-01-25	259.20	262.20	257.00	262.20	1,045,556
2024-01-24	259.80	259.80	254.20	258.60	2,497,649
2024-01-23	263.00	263.00	253.80	253.80	3,848,300
2024-01-22	259.40	259.40	254.00	257.60	767,026
2024-01-19	257.00	257.00	251.20	253.40	1,674,876
2024-01-18	251.80	254.40	250.00	251.20	855,781
2024-01-17	253.40	255.80	249.00	252.00	1,404,170
2024-01-16	251.80	258.40	251.40	256.80	9,639,505
2024-01-15	261.00	261.00	251.00	254.40	982,814
2024-01-12	255.40	258.80	254.00	254.80	1,238,647
2024-01-11	257.00	261.40	253.80	255.40	1,362,574
2024-01-10	265.00	265.00	257.80	258.80	2,365,771
2024-01-09	265.00	265.00	258.80	258.80	947,477
2024-01-08	264.60	264.60	255.20	262.60	564,325
2024-01-05	265.40	265.40	255.80	258.80	888,732
2024-01-04	268.40	268.40	260.80	263.80	1,476,342
2024-01-03	271.60	271.60	261.40	262.20	3,270,757
2024-01-02	268.20	268.20	263.00	265.20	1,056,084
2024-01-01	264.40	264.40	264.40	264.40	0
2023-12-29	265.80	269.40	264.40	264.40	2,830,593
2023-12-28	274.80	274.80	266.40	268.60	815,182
2023-12-27	271.80	274.80	270.00	274.80	4,727,071
2023-12-26	271.80	271.80	271.80	271.80	0
2023-12-25	271.80	271.80	271.80	271.80	0
2023-12-22	272.00	272.00	269.00	271.80	529,069
2023-12-21	272.80	272.80	269.40	271.20	2,097,128
2023-12-20	273.20	275.60	267.60	270.00	1,702,495
2023-12-19	261.80	270.40	261.80	267.00	3,066,834
2023-12-18	272.00	272.00	266.00	267.00	1,002,478
2023-12-15	268.60	275.80	267.40	268.40	2,893,935
2023-12-14	268.80	278.20	261.80	272.20	4,034,320
2023-12-13	267.40	267.40	262.20	263.80	3,572,674
2023-12-12	265.60	267.40	261.20	261.20	1,227,831
2023-12-11	261.40	265.00	259.40	265.00	945,437
2023-12-08	264.80	265.20	260.80	261.60	1,072,364
2023-12-07	264.40	266.40	262.00	265.00	975,778
2023-12-06	262.80	266.80	260.80	266.40	2,264,603
2023-12-05	257.20	264.60	257.20	261.80	974,681
2023-12-04	262.80	266.00	259.40	260.20	1,189,857
2023-12-01	257.60	265.00	253.20	263.00	1,579,224
2023-11-30	264.20	264.20	254.00	254.00	4,381,279
2023-11-29	260.00	261.60	256.20	258.00	1,209,889
2023-11-28	263.00	263.80	255.60	259.00	974,450
2023-11-27	260.80	264.60	260.80	263.40	792,546
2023-11-24	268.40	268.40	260.20	261.80	969,474
2023-11-23	263.00	264.00	256.80	263.40	3,290,783
2023-11-22	250.00	263.20	250.00	262.60	2,428,702
2023-11-21	258.40	260.20	253.60	253.80	777,980
2023-11-20	258.60	259.40	255.80	259.20	2,100,984
2023-11-17	249.80	260.00	249.80	257.00	2,410,279
2023-11-16	263.00	263.00	254.00	254.00	784,678
2023-11-15	266.00	267.80	258.40	258.40	2,116,959
2023-11-14	244.40	265.20	244.40	263.60	2,456,324
2023-11-13	244.40	252.20	244.40	247.40	1,058,533
2023-11-10	250.00	253.60	248.80	249.60	2,408,808
2023-11-09	255.80	256.40	250.00	254.80	1,001,112
2023-11-08	241.60	251.80	241.60	250.80	1,455,473
2023-11-07	248.40	251.00	245.60	247.00	793,388
2023-11-06	250.80	258.20	247.80	248.60	876,397
2023-11-03	255.00	257.00	250.60	257.00	1,264,909
2023-11-02	239.60	252.20	239.60	251.20	1,932,561
2023-11-01	229.60	235.80	226.60	235.80	804,019
2023-10-31	221.00	228.40	221.00	227.40	1,089,512
2023-10-30	223.60	227.60	222.80	223.40	1,203,997
2023-10-27	216.20	223.60	216.20	223.40	314,929
2023-10-26	217.00	223.80	217.00	220.20	664,240
2023-10-25	219.20	224.60	218.40	221.80	1,103,987
2023-10-24	224.60	228.00	223.80	224.40	339,136
2023-10-23	223.40	225.40	220.60	225.20	2,806,342
2023-10-20	224.80	226.20	222.20	224.00	874,718
2023-10-19	232.80	232.80	225.60	226.80	821,307
2023-10-18	240.00	240.00	229.20	229.60	3,068,153
2023-10-17	235.80	239.40	235.60	239.00	802,934
2023-10-16	239.20	239.20	234.00	235.20	341,708
2023-10-13	240.00	241.00	232.60	233.60	1,035,075
2023-10-12	243.40	248.00	240.40	240.40	1,006,760
2023-10-11	238.80	245.00	238.40	244.20	2,428,244
2023-10-10	239.80	241.60	237.80	239.60	1,466,804
2023-10-09	245.00	245.00	236.40	236.40	691,503
2023-10-06	237.00	241.00	234.80	240.00	1,210,628
2023-10-05	233.00	238.20	230.00	238.20	1,138,004
2023-10-04	231.60	234.40	226.60	227.60	2,424,754
2023-10-03	228.20	229.20	225.60	228.00	1,345,071
2023-10-02	235.00	236.40	228.40	229.80	670,073
2023-09-29	223.60	236.00	223.60	233.60	958,852
2023-09-28	229.80	233.80	229.00	229.00	741,151
2023-09-27	235.20	239.80	234.20	234.80	836,931
2023-09-26	240.20	243.20	239.40	241.00	761,790
2023-09-25	245.00	245.00	237.20	242.80	1,003,120
2023-09-22	245.00	245.00	240.40	241.40	1,763,307
2023-09-21	240.40	245.60	238.40	245.00	1,084,283
2023-09-20	234.20	243.80	234.20	241.00	762,446
2023-09-19	241.40	241.40	235.40	235.40	365,021
2023-09-18	240.60	241.40	235.60	236.00	642,807
2023-09-15	248.80	251.40	241.00	243.00	2,513,888
2023-09-14	241.80	248.80	240.00	248.00	1,882,507
2023-09-13	237.40	242.80	233.00	241.40	1,801,725
2023-09-12	232.80	235.20	232.40	234.60	511,289
2023-09-11	230.80	236.00	230.80	233.40	394,487
2023-09-08	229.00	235.20	229.00	234.00	429,151
2023-09-07	227.80	236.40	227.80	233.40	428,317
2023-09-06	235.40	237.40	230.20	233.40	1,534,817
2023-09-05	237.60	237.60	230.60	232.00	493,297
2023-09-04	230.60	235.40	230.60	232.20	474,453
2023-09-01	234.40	235.40	232.20	232.20	1,274,890
2023-08-31	238.00	239.20	236.00	236.20	1,722,867
2023-08-30	237.80	237.80	232.80	236.00	1,318,575
2023-08-29	230.00	234.00	229.80	233.60	1,126,730
2023-08-28	227.00	227.00	227.00	227.00	0
2023-08-25	226.40	231.20	226.40	227.00	245,745
2023-08-24	230.60	235.00	230.60	231.00	596,486
2023-08-23	217.20	230.20	217.20	230.20	585,403
2023-08-22	218.60	222.60	217.00	222.40	476,143
2023-08-21	224.60	225.00	218.40	218.40	788,161
2023-08-18	229.60	229.60	225.00	225.80	687,015
2023-08-17	233.80	233.80	228.20	228.80	924,526
2023-08-16	236.00	239.40	234.00	234.60	796,480
2023-08-15	243.00	243.00	235.80	237.00	5,248,975
2023-08-14	250.40	250.40	240.00	241.40	555,957
2023-08-11	246.40	247.80	244.60	244.60	1,357,139
2023-08-10	250.20	252.00	247.60	249.60	423,746
2023-08-09	248.00	248.00	243.60	246.80	609,916
2023-08-08	249.60	249.60	243.60	245.00	343,653
2023-08-07	251.80	251.80	243.80	243.80	1,830,340
2023-08-04	247.60	250.00	244.80	247.20	567,420
2023-08-03	247.00	250.80	242.80	248.60	2,299,718
2023-08-02	251.20	251.20	247.60	247.60	717,599
2023-08-01	250.60	252.80	249.60	251.60	1,204,068
2023-07-31	249.60	254.20	249.60	251.80	869,688
2023-07-28	253.40	253.40	250.60	250.60	812,874
2023-07-27	256.40	260.80	253.80	254.00	2,298,533
2023-07-26	246.40	253.60	246.40	252.80	993,414
2023-07-25	259.00	259.00	250.40	252.40	770,871
2023-07-24	255.20	257.60	253.00	253.20	3,112,951
2023-07-21	254.00	257.60	253.20	256.20	1,378,168
2023-07-20	250.40	257.40	250.40	255.00	2,423,069
2023-07-19	235.60	253.20	235.20	251.20	1,898,313
2023-07-18	225.00	232.60	225.00	230.20	1,474,928
2023-07-17	230.20	234.00	227.60	227.80	952,458
2023-07-14	227.20	234.00	227.20	232.00	988,549
2023-07-13	224.40	231.00	224.40	229.20	1,237,216
2023-07-12	220.60	230.80	220.60	230.00	1,229,684
2023-07-11	222.80	222.80	218.80	221.80	2,329,717
2023-07-10	219.80	220.60	217.20	217.60	834,261
2023-07-07	225.60	225.60	215.60	217.80	1,152,423
2023-07-06	232.40	232.40	220.60	220.60	827,148
2023-07-05	233.80	233.80	229.60	230.60	785,890
2023-07-04	231.80	235.80	231.00	232.60	745,434
2023-07-03	232.60	232.60	227.00	230.20	1,606,904
2023-06-30	222.80	231.40	222.80	227.20	886,404
2023-06-29	228.20	229.20	221.80	225.40	1,154,660
2023-06-28	225.20	231.40	224.20	229.20	1,149,002
2023-06-27	229.20	229.20	224.20	224.20	1,114,204
2023-06-26	227.80	227.80	220.20	224.40	1,198,091
2023-06-23	226.20	227.40	222.20	223.00	1,052,842
2023-06-22	230.20	231.00	225.20	228.80	702,015
2023-06-21	238.80	238.80	228.60	231.40	2,357,334
2023-06-20	237.20	237.20	233.60	233.60	765,553
2023-06-19	241.00	242.20	237.40	237.40	1,027,072
2023-06-16	236.20	244.00	236.20	240.40	3,484,694
2023-06-15	245.00	245.60	240.60	240.60	1,023,554
2023-06-14	242.00	247.20	242.00	245.20	1,696,111
2023-06-13	249.00	250.40	243.40	243.40	908,652
2023-06-12	250.60	251.20	249.40	249.80	354,047
2023-06-09	249.20	251.40	248.20	249.60	544,788
2023-06-08	249.20	254.80	249.20	252.40	618,116
2023-06-07	254.00	257.40	253.80	254.60	727,839
2023-06-06	257.80	257.80	250.40	255.00	822,595
2023-06-05	257.80	257.80	253.20	253.40	945,369
2023-06-02	249.20	254.20	249.20	252.40	692,452
2023-06-01	242.40	247.60	242.40	246.80	534,831
2023-05-31	250.80	250.80	243.40	248.40	4,223,007
2023-05-30	249.20	251.20	246.00	247.20	879,279
2023-05-29	247.60	247.60	247.60	247.60	0
2023-05-26	251.40	251.60	246.80	247.60	802,303
2023-05-25	255.00	255.00	245.80	251.80	1,596,241
2023-05-24	262.80	262.80	256.20	257.00	3,113,210
2023-05-23	259.60	262.60	258.60	261.20	986,597
2023-05-22	259.00	260.40	257.00	259.60	2,452,937
2023-05-19	253.00	256.80	252.60	256.60	1,503,823
2023-05-18	255.40	257.00	254.00	255.00	1,778,340
2023-05-17	261.00	261.00	253.00	255.20	1,227,084
2023-05-16	251.40	255.40	251.40	255.00	1,304,043
2023-05-15	247.20	251.60	242.60	251.60	1,290,435
2023-05-12	255.00	255.00	246.00	247.60	1,205,228
2023-05-11	253.00	265.00	252.40	253.80	1,097,711
2023-05-10	256.40	256.40	249.60	256.00	1,677,103
2023-05-09	260.20	260.20	249.80	251.20	1,711,782
2023-05-08	260.60	260.60	260.60	260.60	0
2023-05-05	262.00	262.60	258.80	260.60	1,787,906
2023-05-04	262.40	262.40	253.40	258.80	1,243,696
2023-05-03	250.60	257.40	250.60	256.60	748,390
2023-05-02	261.80	261.80	256.20	256.20	1,458,862
2023-05-01	258.60	258.60	258.60	258.60	0
2023-04-28	255.20	259.40	254.00	258.60	1,290,887
2023-04-27	248.60	255.20	248.60	254.00	1,090,682
2023-04-26	254.60	255.40	252.40	253.00	834,104
2023-04-25	245.60	254.20	245.60	253.40	754,561
2023-04-24	253.40	254.40	251.00	251.20	1,847,058
2023-04-21	249.60	254.00	249.60	253.40	684,172
2023-04-20	250.00	254.00	248.20	251.00	1,109,765
2023-04-19	250.60	251.80	247.40	249.40	2,592,606
2023-04-18	260.00	260.00	251.80	253.00	732,245
2023-04-17	258.80	258.80	252.20	255.40	651,948
2023-04-14	254.60	255.80	251.40	253.20	1,191,945
2023-04-13	255.80	255.80	250.40	251.60	858,108
2023-04-12	249.00	256.00	247.40	252.40	1,497,929
2023-04-11	251.40	252.60	246.40	248.20	1,735,006
2023-04-10	249.00	249.00	249.00	249.00	0
2023-04-07	249.00	249.00	249.00	249.00	0
2023-04-06	240.80	249.60	240.40	249.00	3,596,582
2023-04-05	239.80	243.60	238.40	241.40	3,648,218
2023-04-04	238.00	242.20	237.60	239.60	2,176,878
2023-04-03	233.20	236.00	233.20	236.00	3,325,212
2023-03-31	230.60	235.20	225.60	233.00	1,865,428
2023-03-30	226.20	231.40	226.20	229.40	2,335,999
2023-03-29	227.60	227.60	220.60	224.40	2,252,613
2023-03-28	223.00	224.00	219.40	222.20	1,407,556
2023-03-27	227.40	227.40	222.80	222.80	850,218
2023-03-24	226.40	227.00	224.60	225.20	2,287,161
2023-03-23	226.80	230.00	225.60	228.40	894,893
2023-03-22	230.20	231.00	223.80	226.60	1,155,405
2023-03-21	233.00	234.80	231.20	231.60	1,092,971
2023-03-20	227.40	232.60	227.40	232.00	1,486,440
2023-03-17	239.40	239.60	230.20	233.00	2,605,164
2023-03-16	246.80	246.80	236.40	238.20	936,662
2023-03-15	243.20	243.80	236.20	241.00	1,772,999
2023-03-14	239.40	243.80	238.60	242.20	781,977
2023-03-13	245.20	245.20	234.60	237.80	1,101,606
2023-03-10	240.20	241.80	236.40	239.40	1,138,214
2023-03-09	249.20	249.20	242.60	244.80	1,158,714
2023-03-08	249.80	253.00	249.40	251.20	896,588
2023-03-07	263.40	263.40	255.60	255.80	3,602,085
2023-03-06	251.00	258.00	251.00	257.20	1,058,256
2023-03-03	255.60	256.00	252.20	254.40	898,629
2023-03-02	250.80	253.80	249.80	252.40	1,109,472
2023-03-01	250.80	255.20	247.60	249.20	1,042,461
2023-02-28	255.60	255.60	248.60	254.00	2,184,453
2023-02-27	250.00	251.00	248.20	250.40	915,039
2023-02-24	252.00	253.40	248.40	248.60	913,706
2023-02-23	249.60	252.60	249.00	252.60	1,519,626
2023-02-22	250.20	250.80	248.20	250.00	562,534
2023-02-21	256.60	256.80	251.00	251.80	898,246
2023-02-20	250.20	255.80	250.20	253.80	616,624
2023-02-17	254.80	255.40	250.80	254.80	1,060,830
2023-02-16	259.00	259.00	252.60	253.60	1,297,442
2023-02-15	256.80	256.80	252.80	255.20	958,749
2023-02-14	258.80	259.20	255.80	256.60	1,655,392
2023-02-13	256.60	258.00	252.20	257.20	720,781
2023-02-10	253.80	258.40	253.80	255.40	918,757
2023-02-09	262.00	262.20	256.80	257.60	1,209,377
2023-02-08	258.80	263.80	256.40	259.00	887,204
2023-02-07	267.00	267.00	255.20	257.40	1,955,926
2023-02-06	264.40	266.80	258.60	261.60	1,171,478
2023-02-03	263.40	270.40	263.40	265.80	1,394,886
2023-02-02	254.60	271.80	254.60	271.80	1,573,389
2023-02-01	264.80	264.80	259.00	259.40	1,295,635
2023-01-31	259.00	260.60	254.80	259.60	2,808,458
2023-01-30	256.80	260.20	256.20	259.80	1,208,086
2023-01-27	256.20	259.00	254.20	259.00	1,049,153
2023-01-26	255.80	258.20	252.80	255.20	1,457,799
2023-01-25	255.40	258.00	253.80	254.40	637,757
2023-01-24	257.40	259.40	255.20	256.40	1,215,524
2023-01-23	250.60	259.00	250.00	257.60	1,329,564
2023-01-20	262.20	262.20	255.60	257.20	2,334,711
2023-01-19	265.40	265.40	255.20	256.00	974,629
2023-01-18	263.00	263.80	259.20	259.20	1,358,907
2023-01-17	262.20	265.00	260.40	263.20	1,537,535
2023-01-16	256.40	263.80	256.40	262.60	1,348,548
2023-01-13	258.00	261.60	257.20	258.00	1,271,624
2023-01-12	255.00	261.60	255.00	260.40	2,319,255
2023-01-11	259.20	261.00	253.80	258.40	1,701,800
2023-01-10	249.40	255.20	249.40	255.00	840,795
2023-01-09	256.80	256.80	249.60	254.60	1,382,024
2023-01-06	260.40	260.40	250.20	253.20	1,239,924
2023-01-05	265.00	265.00	254.20	254.20	1,437,578
2023-01-04	257.20	262.60	257.00	260.40	2,726,232
2023-01-03	247.80	259.80	247.80	258.40	1,285,501
2023-01-02	252.00	252.00	252.00	252.00	0
2022-12-30	250.60	256.80	250.60	252.00	512,785
2022-12-29	264.00	264.00	252.40	256.00	3,738,856
2022-12-28	265.00	265.00	258.20	258.20	1,133,730
2022-12-27	259.40	259.40	259.40	259.40	0
2022-12-26	259.40	259.40	259.40	259.40	0
2022-12-23	251.80	260.20	251.80	259.40	441,370
2022-12-22	252.80	256.60	252.40	255.00	1,130,168
2022-12-21	245.00	253.00	245.00	253.00	917,374
2022-12-20	255.00	255.00	245.40	248.80	1,883,214
2022-12-19	244.20	252.00	244.20	249.00	1,402,423
2022-12-16	261.20	261.20	248.00	250.20	4,799,417
2022-12-15	254.40	260.20	254.40	256.40	2,663,795
2022-12-14	254.20	259.00	251.20	257.60	2,350,597
2022-12-13	252.80	258.80	245.80	253.00	2,229,598
2022-12-12	241.00	248.00	241.00	248.00	3,201,575
2022-12-09	248.80	248.80	241.20	247.00	1,973,783
2022-12-08	242.40	245.60	239.60	244.40	1,800,438
2022-12-07	242.80	245.00	242.20	243.40	1,422,745
2022-12-06	248.60	248.60	243.20	245.00	1,047,814
2022-12-05	243.80	248.80	243.40	245.60	962,978
2022-12-02	242.40	249.00	241.20	244.20	2,424,173
2022-12-01	248.40	249.40	241.80	241.80	1,518,469
2022-11-30	249.80	249.80	241.20	242.60	4,587,604
2022-11-29	244.00	247.60	241.80	244.80	4,593,620
2022-11-28	242.20	244.60	237.00	243.00	4,334,740
2022-11-25	250.80	250.80	239.40	244.80	2,258,463
2022-11-24	245.00	250.00	243.80	245.00	2,010,525
2022-11-23	239.20	245.00	239.20	242.80	1,586,225
2022-11-22	246.00	246.00	241.80	245.00	1,327,687
2022-11-21	237.20	246.80	237.20	243.80	1,254,183
2022-11-18	241.00	241.60	239.40	241.20	2,600,002
2022-11-17	242.00	246.60	236.60	239.40	2,186,255
2022-11-16	236.00	238.40	231.20	236.80	597,765
2022-11-15	247.60	247.60	238.80	239.80	1,026,260
2022-11-14	241.20	245.00	236.40	241.80	1,034,603
2022-11-11	241.80	253.60	241.80	244.40	1,272,136
2022-11-10	229.20	246.60	226.60	244.60	1,843,962
2022-11-09	228.00	232.80	227.40	231.20	1,312,608
2022-11-08	228.80	232.20	227.80	232.20	2,341,379
2022-11-07	227.60	234.20	227.40	232.40	1,131,566
2022-11-04	226.00	230.00	223.00	229.60	1,370,446
2022-11-03	224.20	228.40	223.20	223.60	1,288,781
2022-11-02	238.40	238.40	228.20	229.80	2,322,920
2022-11-01	226.80	237.20	226.80	233.80	1,132,087
2022-10-31	230.00	230.00	223.40	227.00	2,222,371
2022-10-28	233.40	233.40	226.40	231.20	862,396
2022-10-27	229.60	234.80	227.60	232.00	2,691,345
2022-10-26	230.60	231.00	228.20	228.60	1,480,636
2022-10-25	216.20	230.60	216.20	230.60	1,702,805
2022-10-24	226.80	226.80	217.60	221.60	1,057,403
2022-10-21	215.00	221.80	215.00	219.80	1,298,335
2022-10-20	221.20	221.20	213.80	220.20	841,614
2022-10-19	223.40	223.40	209.80	216.00	1,117,333
2022-10-18	225.20	225.20	217.20	218.20	1,119,934
2022-10-17	211.40	220.20	210.00	220.00	4,133,117
2022-10-14	209.20	216.40	208.60	212.20	2,051,618
2022-10-13	202.80	213.40	202.80	206.80	5,240,257
2022-10-12	208.60	212.60	205.00	205.40	1,736,495
2022-10-11	217.20	217.20	209.80	213.80	986,262
2022-10-10	217.00	221.40	216.20	217.20	1,445,488
2022-10-07	225.80	227.20	220.80	220.80	883,508
2022-10-06	225.00	227.60	223.20	225.00	1,354,450
2022-10-05	230.00	235.80	222.20	224.20	1,094,021
2022-10-04	230.00	237.40	230.00	234.40	1,593,776
2022-10-03	232.60	235.00	226.00	232.40	2,388,377
2022-09-30	218.00	229.40	218.00	229.40	4,086,319
2022-09-29	228.40	228.40	219.60	222.00	1,601,840
2022-09-28	225.40	226.40	216.80	226.40	5,651,225
2022-09-27	236.00	239.80	226.00	226.60	2,798,510
2022-09-26	253.20	253.20	235.20	236.60	2,671,382
2022-09-23	253.80	253.80	244.00	248.20	3,717,370
2022-09-22	253.60	256.80	251.60	251.60	1,032,323
2022-09-21	252.20	260.80	252.20	259.80	976,708
2022-09-20	262.40	264.40	258.00	258.40	1,240,219
2022-09-19	265.00	265.00	265.00	265.00	0
2022-09-16	263.00	266.00	261.60	265.00	5,922,008
2022-09-15	263.80	266.20	263.40	264.60	730,001
2022-09-14	263.80	266.00	261.40	263.40	1,169,400
2022-09-13	279.40	279.40	267.00	267.00	1,171,079
2022-09-12	272.60	276.20	270.20	275.20	897,731
2022-09-09	269.60	269.60	264.40	267.40	694,867
2022-09-08	265.80	265.80	261.60	263.40	992,661
2022-09-07	256.00	263.60	256.00	262.00	792,755
2022-09-06	260.60	268.00	260.40	262.40	633,980
2022-09-05	265.20	265.20	260.20	260.40	485,135
2022-09-02	266.60	266.60	258.40	263.80	990,265
2022-09-01	265.80	267.20	258.80	258.80	526,562
2022-08-31	273.60	273.60	267.80	268.20	1,187,226
2022-08-30	275.20	277.60	272.20	273.60	699,752
2022-08-29	273.40	273.40	273.40	273.40	0
2022-08-26	277.60	277.60	271.20	273.40	774,881
2022-08-25	282.40	282.40	273.20	274.00	874,610
2022-08-24	274.40	277.80	272.60	276.00	935,851
2022-08-23	277.60	280.00	275.80	279.00	1,005,490
2022-08-22	279.80	283.40	276.20	279.20	699,499
2022-08-19	297.60	297.60	281.40	283.00	480,953
2022-08-18	285.60	291.00	285.60	290.40	489,169
2022-08-17	292.80	292.80	287.00	287.00	549,061
2022-08-16	292.20	295.00	290.20	293.00	1,642,334
2022-08-15	296.20	297.40	294.00	294.20	434,848
2022-08-12	291.20	297.00	291.00	295.60	933,203
2022-08-11	305.20	305.20	291.00	291.80	947,541
2022-08-10	286.20	296.00	283.60	295.80	647,589
2022-08-09	283.40	291.00	283.40	285.80	459,515
2022-08-08	282.80	291.60	282.80	288.60	596,118
2022-08-05	285.80	292.60	285.80	287.80	1,051,967
2022-08-04	288.00	295.80	288.00	292.80	636,553
2022-08-03	287.20	296.80	287.20	295.20	1,083,653
2022-08-02	303.60	303.60	293.00	294.00	1,010,538
2022-08-01	296.80	297.40	294.00	294.60	499,245
2022-07-29	286.80	296.20	286.80	296.20	823,598
2022-07-28	284.00	292.20	283.80	291.20	600,646
2022-07-27	291.60	291.80	284.00	284.00	706,272
2022-07-26	289.20	295.80	289.20	291.20	566,318
2022-07-25	297.40	298.00	294.00	295.40	1,038,111
2022-07-22	297.60	300.20	291.40	297.20	692,341
2022-07-21	292.80	292.80	287.00	290.60	899,805
2022-07-20	284.00	289.00	284.00	286.00	991,303
2022-07-19	278.00	287.00	278.00	283.40	841,369
2022-07-18	284.80	288.60	284.80	285.40	540,676
2022-07-15	283.80	287.00	283.40	286.00	1,390,356
2022-07-14	291.80	291.80	280.60	283.00	768,643
2022-07-13	295.40	295.40	285.60	289.80	840,148
2022-07-12	287.20	290.40	285.60	288.40	511,427
2022-07-11	291.80	291.80	281.00	288.40	564,697
2022-07-08	285.00	286.60	281.60	285.00	762,469
2022-07-07	287.60	287.60	280.80	282.40	714,284
2022-07-06	279.80	281.60	277.60	280.80	502,022
2022-07-05	282.40	282.40	273.40	275.60	930,694
2022-07-04	274.60	281.60	274.60	275.80	731,810
2022-07-01	275.00	284.80	275.00	280.20	1,449,151
2022-06-30	279.40	286.60	277.60	281.20	1,838,243
2022-06-29	302.20	302.20	285.60	289.20	967,722
2022-06-28	290.00	296.20	289.00	293.20	866,452
2022-06-27	284.60	289.80	284.60	288.00	946,532
2022-06-24	275.80	286.20	275.80	284.80	570,476
2022-06-23	278.80	283.80	276.00	279.00	851,497
2022-06-22	279.60	282.00	275.80	280.60	1,117,443
2022-06-21	286.00	287.40	281.40	282.00	467,275
2022-06-20	291.00	293.00	283.80	285.40	455,737
2022-06-17	292.40	292.40	285.00	291.80	4,642,215
2022-06-16	291.80	292.40	282.00	287.40	2,587,617
2022-06-15	295.20	295.20	291.00	292.80	851,183
2022-06-14	292.20	294.80	287.00	291.00	1,270,534
2022-06-13	293.20	299.00	290.80	292.60	968,413
2022-06-10	301.60	304.40	299.80	301.20	723,651
2022-06-09	312.60	312.60	302.40	302.80	951,854
2022-06-08	303.60	310.20	303.00	309.60	1,304,478
2022-06-07	303.40	310.00	303.40	310.00	648,028
2022-06-06	312.60	312.60	300.80	310.20	1,276,319
2022-06-03	312.80	312.80	312.80	312.80	0
2022-06-02	312.80	312.80	312.80	312.80	0
2022-06-01	305.00	312.80	305.00	312.80	1,233,346
2022-05-31	314.60	314.60	303.80	309.00	1,976,278
2022-05-30	315.00	315.00	306.60	308.40	599,717
2022-05-27	307.40	312.20	307.40	312.20	892,164
2022-05-26	303.20	308.60	303.00	307.00	886,869
2022-05-25	307.00	307.00	302.00	305.40	807,734
2022-05-24	308.40	308.40	299.00	300.40	805,870
2022-05-23	292.20	305.00	292.20	302.20	627,492
2022-05-20	298.80	305.60	298.40	301.40	1,139,054
2022-05-19	296.00	298.60	290.00	298.60	1,016,220
2022-05-18	295.20	301.60	295.20	298.80	965,600
2022-05-17	309.60	309.60	295.80	298.80	1,143,483
2022-05-16	297.60	302.40	295.20	302.40	843,860
2022-05-13	295.60	296.40	288.40	296.40	1,162,258
2022-05-12	284.20	290.20	278.60	289.80	1,392,991
2022-05-11	284.60	284.60	278.80	281.00	1,138,675
2022-05-10	278.00	284.40	276.60	278.00	1,204,742
2022-05-09	282.20	287.40	277.20	277.20	1,146,440
2022-05-06	282.40	291.20	282.40	287.80	1,452,288
2022-05-05	286.80	292.20	286.20	288.80	905,874
2022-05-04	289.40	289.40	283.00	283.40	946,008
2022-05-03	294.00	297.80	287.80	288.60	1,336,185
2022-05-02	296.60	296.60	296.60	296.60	0
2022-04-29	308.80	308.80	296.60	296.60	1,450,297
2022-04-28	303.60	305.40	296.80	302.80	1,371,310
2022-04-27	303.40	303.40	291.80	294.20	904,992
2022-04-26	300.40	300.40	293.40	294.40	1,249,725
2022-04-25	291.40	295.20	289.60	293.20	702,566
2022-04-22	290.60	298.60	290.60	294.00	833,140
2022-04-21	292.40	298.00	292.40	296.00	796,925
2022-04-20	304.00	304.00	292.20	293.60	1,145,139
2022-04-19	297.80	302.40	295.80	296.20	1,038,644
2022-04-18	303.80	303.80	303.80	303.80	0
2022-04-15	303.80	303.80	303.80	303.80	0
2022-04-14	306.60	306.60	296.80	303.80	827,703
2022-04-13	296.40	302.60	296.40	299.60	485,410
2022-04-12	299.80	302.20	297.60	299.60	854,698
2022-04-11	303.00	307.60	302.80	303.40	522,676
2022-04-08	302.00	304.60	301.40	304.60	758,503
2022-04-07	305.80	305.80	297.60	301.00	1,017,257
2022-04-06	304.00	305.80	297.00	299.40	1,261,728
2022-04-05	296.00	304.40	294.60	302.80	979,143
2022-04-04	291.00	300.40	291.00	297.20	3,510,462
2022-04-01	301.00	301.00	292.80	295.60	955,922
2022-03-31	287.60	295.80	287.60	292.00	1,736,358
2022-03-30	283.80	294.00	283.80	293.40	934,226
2022-03-29	297.20	297.60	293.20	295.40	1,357,994
2022-03-28	301.80	301.80	293.80	297.00	941,256
2022-03-25	290.40	296.80	290.40	295.60	1,004,426
2022-03-24	299.40	299.40	289.60	291.60	1,331,248
2022-03-23	303.60	303.60	290.60	293.00	1,158,214
2022-03-22	283.60	300.20	283.60	296.00	619,847
2022-03-21	291.60	296.40	289.80	289.80	581,739
2022-03-18	294.00	298.00	291.80	294.60	2,503,532
2022-03-17	302.20	302.20	292.60	296.40	820,832
2022-03-16	281.20	297.00	281.20	291.40	2,362,072
2022-03-15	294.20	298.20	287.00	291.00	1,818,858
2022-03-14	289.80	301.80	289.80	297.80	920,353
2022-03-11	295.80	299.20	291.20	292.60	1,401,211
2022-03-10	279.00	290.60	279.00	288.80	1,098,256
2022-03-09	278.80	286.40	278.80	286.20	1,016,029
2022-03-08	277.20	278.00	271.40	277.20	1,302,672
2022-03-07	269.80	274.20	259.80	273.20	1,525,636
2022-03-04	281.40	281.40	266.80	269.80	1,193,302
2022-03-03	279.40	283.20	274.00	275.80	791,501
2022-03-02	276.60	282.60	274.00	281.60	1,028,185
2022-03-01	289.60	289.60	276.80	277.20	2,672,238
2022-02-28	290.00	290.00	279.60	281.80	3,367,684
2022-02-25	269.40	284.60	269.40	284.60	1,407,413
2022-02-24	267.00	278.20	267.00	273.80	1,447,400
2022-02-23	275.80	283.60	275.80	279.60	875,177
2022-02-22	275.20	282.20	274.60	281.40	2,964,260
2022-02-21	290.60	290.60	278.60	278.60	1,158,222
2022-02-18	285.00	290.20	282.60	284.20	738,637
2022-02-17	301.20	301.20	287.60	287.60	1,910,729
2022-02-16	293.20	294.80	288.80	292.40	1,329,399
2022-02-15	285.20	295.80	285.20	291.60	1,834,719
2022-02-14	292.20	293.20	290.00	292.80	989,856
2022-02-11	298.00	298.00	292.60	295.00	652,657
2022-02-10	296.40	299.20	294.60	297.40	1,171,238
2022-02-09	291.00	298.00	289.40	295.00	2,508,997
2022-02-08	303.80	303.80	285.40	295.80	691,572
2022-02-07	288.40	297.20	288.40	295.80	1,445,351
2022-02-04	307.00	307.00	294.60	295.00	3,056,434
2022-02-03	300.60	304.80	297.60	297.60	540,442
2022-02-02	303.60	306.60	300.00	303.00	831,413
2022-02-01	299.00	303.80	297.40	298.40	960,138
2022-01-31	302.40	302.40	294.80	299.80	1,384,565
2022-01-28	296.20	296.20	291.60	295.00	1,500,947
2022-01-27	289.20	295.40	289.20	294.80	1,164,789
2022-01-26	292.20	299.40	292.20	296.60	512,937
2022-01-25	295.40	296.20	291.20	292.80	1,686,448
2022-01-24	293.40	296.80	291.00	292.80	1,549,374
2022-01-21	297.00	299.80	293.60	296.20	763,606
2022-01-20	291.00	301.20	291.00	299.20	614,358
2022-01-19	297.00	300.20	296.00	297.60	1,465,381
2022-01-18	310.40	310.40	297.40	301.60	869,823
2022-01-17	300.00	306.00	300.00	302.40	326,513
2022-01-14	310.40	310.40	300.40	301.80	685,256
2022-01-13	302.20	306.40	302.00	303.00	427,839
2022-01-12	301.40	305.40	301.40	303.40	689,372
2022-01-11	305.60	306.00	301.20	303.20	785,025
2022-01-10	300.40	308.40	300.40	303.20	862,517
2022-01-07	301.00	310.20	301.00	309.60	840,253
2022-01-06	309.20	316.00	307.40	307.40	879,298
2022-01-05	317.80	322.80	316.20	317.40	450,377
2022-01-04	318.80	320.20	316.00	319.20	1,228,186
2022-01-03	315.00	315.00	315.00	315.00	0
2021-12-31	315.00	316.20	312.80	315.00	595,237
2021-12-30	309.40	315.80	309.40	315.40	587,589
2021-12-29	312.80	318.80	312.80	318.00	1,077,883
2021-12-28	310.60	310.60	310.60	310.60	0
2021-12-27	310.60	310.60	310.60	310.60	0
2021-12-24	312.60	313.40	310.60	310.60	117,169
2021-12-23	317.00	317.00	310.40	312.40	401,217
2021-12-22	305.80	312.00	305.60	309.60	614,855
2021-12-21	311.00	312.40	307.20	307.60	753,492
2021-12-20	304.20	307.40	304.20	307.20	560,563
2021-12-17	306.00	312.00	306.00	312.00	1,845,449
2021-12-16	305.00	307.60	304.60	305.60	1,015,986
2021-12-15	303.80	306.20	302.40	305.00	1,165,769
2021-12-14	299.80	310.20	299.80	304.20	1,831,782
2021-12-13	304.40	310.80	304.40	307.00	1,037,940
2021-12-10	310.20	314.60	310.20	310.80	794,529
2021-12-09	313.40	316.20	311.40	312.40	642,970
2021-12-08	313.20	314.80	311.80	313.00	617,762
2021-12-07	312.60	315.80	310.40	313.60	682,923
2021-12-06	305.40	311.20	305.20	309.80	686,633
2021-12-03	310.60	310.60	304.20	304.80	800,328
2021-12-02	312.20	312.20	303.40	306.80	732,623
2021-12-01	300.20	307.20	299.20	306.00	1,468,830
2021-11-30	300.80	303.80	297.40	298.20	2,058,641
2021-11-29	314.40	315.40	300.40	302.40	1,462,974
2021-11-26	321.00	321.00	306.00	310.20	985,196
2021-11-25	314.40	316.40	311.80	314.60	394,592
2021-11-24	309.80	315.20	309.80	313.00	612,596
2021-11-23	315.60	315.60	309.80	310.60	728,660
2021-11-22	310.00	316.20	310.00	315.20	1,797,475
2021-11-19	318.60	318.60	307.60	312.60	835,033
2021-11-18	319.40	320.40	307.80	318.00	1,009,817
2021-11-17	315.60	317.60	311.20	312.20	1,159,924
2021-11-16	313.00	317.20	312.00	316.60	1,222,122
2021-11-15	304.80	314.40	304.80	312.00	924,563
2021-11-12	310.40	313.00	310.40	312.00	576,413
2021-11-11	308.40	314.20	308.40	312.40	546,032
2021-11-10	312.60	313.80	309.00	309.00	574,935
2021-11-09	319.80	319.80	310.00	312.40	687,647
2021-11-08	314.80	315.20	310.20	310.20	916,841
2021-11-05	324.00	324.00	314.20	315.00	1,284,918
2021-11-04	314.80	316.80	308.60	315.60	982,378
2021-11-03	301.60	308.00	301.60	306.00	772,399
2021-11-02	316.20	316.20	305.80	308.80	616,369
2021-11-01	301.20	309.60	301.20	307.20	897,177
2021-10-29	315.00	315.00	306.00	308.80	934,721
2021-10-28	307.40	314.60	306.60	313.40	737,505
2021-10-27	306.00	309.20	305.20	308.60	674,283
2021-10-26	311.40	311.40	305.20	307.00	659,803
2021-10-25	302.20	311.20	302.20	307.60	510,345
2021-10-22	307.80	310.20	305.20	310.00	1,899,282
2021-10-21	305.00	311.20	305.00	307.00	748,975
2021-10-20	306.40	314.80	306.40	307.40	711,765
2021-10-19	310.00	316.00	309.80	314.20	949,734
2021-10-18	315.80	315.80	306.40	312.20	1,595,739
2021-10-15	302.40	310.60	302.40	309.40	2,693,978
2021-10-14	305.20	310.40	299.00	310.40	2,708,947
2021-10-13	294.80	298.00	294.00	296.80	1,274,787
2021-10-12	290.60	295.80	290.40	294.60	799,435
2021-10-11	296.00	296.20	290.80	295.00	1,180,464
2021-10-08	302.60	302.60	295.20	296.80	1,063,701
2021-10-07	303.60	303.60	297.20	300.00	1,269,581
2021-10-06	301.60	301.80	289.60	298.40	1,579,269
2021-10-05	301.80	302.80	300.20	301.20	1,374,752
2021-10-04	304.80	307.00	298.00	302.00	1,852,099
2021-10-01	304.00	308.60	303.00	306.80	1,027,756
2021-09-30	306.00	308.60	301.40	305.00	1,741,288
2021-09-29	301.60	306.60	301.60	302.60	1,042,512
2021-09-28	307.20	310.20	300.00	301.60	1,297,292
2021-09-27	315.40	315.40	309.40	312.20	788,005
2021-09-24	307.60	315.20	307.60	312.40	1,240,855
2021-09-23	324.80	324.80	315.20	315.20	871,552
2021-09-22	307.20	321.00	307.20	317.20	543,256
2021-09-21	314.00	316.20	312.00	314.40	1,230,911
2021-09-20	317.20	317.20	307.80	311.20	2,794,590

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776