Gresham House Share History

Gresham House Share Price history. The following table shows end-of-day data GRID historical share prices for Gresham House, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	83.00	83.40	82.40	83.00	244,588
2026-06-23	83.20	83.20	82.00	82.00	273,153
2026-06-22	82.00	82.40	82.00	82.40	656,697
2026-06-19	83.20	83.20	83.20	82.60	397,369
2026-06-18	83.20	83.20	83.20	82.60	869,399
2026-06-17	82.80	83.80	82.80	82.10	2,250,115
2026-06-16	84.00	84.00	80.20	82.00	839,408
2026-06-15	82.60	82.60	82.60	83.60	263,118
2026-06-12	84.00	84.60	82.60	82.80	754,317
2026-06-11	84.00	84.00	82.80	83.10	1,001,091
2026-06-10	83.60	83.80	83.60	83.30	220,635
2026-06-09	84.00	84.00	82.60	83.30	155,838
2026-06-08	83.00	84.00	83.00	83.50	245,451
2026-06-05	83.40	84.00	83.40	84.00	497,388
2026-06-04	83.00	85.00	83.00	83.40	541,734
2026-06-03	85.00	85.00	83.00	83.00	110,916
2026-06-02	83.00	83.20	83.00	83.00	109,734
2026-06-01	83.60	84.00	83.00	83.00	793,339
2026-05-29	83.60	85.60	83.00	83.00	2,689,533
2026-05-28	81.00	87.00	81.00	82.80	952,076
2026-05-27	79.00	80.40	79.00	80.20	519,018
2026-05-26	77.80	78.40	77.80	78.00	340,820
2026-05-25	77.00	77.00	77.00	77.00	0
2026-05-22	76.20	77.60	76.00	77.00	905,664
2026-05-21	75.80	76.20	75.40	76.00	393,754
2026-05-20	75.60	75.80	75.00	75.60	452,273
2026-05-19	73.40	75.00	73.40	75.00	927,820
2026-05-18	74.80	74.80	74.00	74.40	334,730
2026-05-15	73.60	75.00	73.60	74.40	1,031,420
2026-05-14	74.00	74.00	73.60	73.80	353,293
2026-05-13	74.00	74.60	74.00	74.00	226,001
2026-05-12	75.00	75.40	73.40	75.00	300,659
2026-05-11	75.00	75.40	74.00	74.00	284,947
2026-05-08	75.00	75.00	75.00	75.00	350,137
2026-05-07	75.80	75.80	75.00	75.00	201,427
2026-05-06	75.40	76.40	74.80	75.80	263,348
2026-05-05	77.00	77.00	77.00	76.30	214,086
2026-05-04	76.40	76.40	76.40	76.40	0
2026-05-01	76.00	76.80	76.00	76.40	475,142
2026-04-30	76.80	77.00	75.80	76.40	200,573
2026-04-29	75.20	75.20	75.20	75.80	144,873
2026-04-28	76.80	76.80	75.20	75.20	3,010,239
2026-04-27	76.60	76.60	74.00	76.20	1,234,975
2026-04-24	74.80	76.40	74.80	75.00	268,045
2026-04-23	76.20	76.40	75.40	75.40	664,297
2026-04-22	74.00	76.00	74.00	75.80	549,152
2026-04-21	73.60	76.20	73.60	76.20	247,750
2026-04-20	73.60	75.40	73.60	74.80	393,575
2026-04-17	75.20	75.20	73.60	74.80	242,114
2026-04-16	75.40	75.40	74.60	74.60	346,306
2026-04-15	75.40	75.40	74.80	74.80	340,879
2026-04-14	75.40	75.40	75.00	75.40	250,274
2026-04-13	75.20	75.40	73.60	73.60	166,283
2026-04-10	75.00	75.00	74.50	74.50	183,178
2026-04-09	73.60	73.60	73.60	75.00	173,208
2026-04-08	72.60	73.80	72.60	73.80	1,577,174
2026-04-07	72.40	72.40	72.40	73.80	222,539
2026-04-06	72.30	72.30	72.30	72.30	0
2026-04-03	72.30	72.30	72.30	72.30	0
2026-04-02	72.50	72.50	72.30	72.30	252,440
2026-04-01	73.00	73.00	72.50	73.75	109,641
2026-03-31	72.30	74.00	72.30	73.15	124,693
2026-03-30	73.50	73.50	72.10	73.65	752,614
2026-03-27	74.00	74.00	73.50	73.50	193,699
2026-03-26	75.80	75.80	74.30	74.40	204,428
2026-03-25	75.00	75.00	74.90	75.80	140,611
2026-03-24	75.50	76.00	74.90	75.40	177,432
2026-03-23	77.30	77.30	75.40	75.50	940,157
2026-03-20	77.10	77.30	74.90	76.70	615,120
2026-03-19	75.50	77.10	75.50	77.10	509,233
2026-03-18	75.00	76.00	75.00	75.25	147,087
2026-03-17	74.50	76.00	74.50	76.00	486,092
2026-03-16	75.50	75.50	73.50	74.50	127,075
2026-03-13	73.50	73.50	73.50	73.50	148,224
2026-03-12	74.50	74.50	74.50	74.50	809,043
2026-03-11	74.00	75.00	74.00	74.65	3,767,390
2026-03-10	74.00	75.00	74.00	74.50	212,075
2026-03-09	73.40	73.40	73.40	74.20	540,949
2026-03-06	75.00	75.00	74.00	74.00	278,778
2026-03-05	74.10	74.10	74.00	74.00	537,853
2026-03-04	73.10	75.00	73.10	74.10	666,058
2026-03-03	72.50	72.50	72.50	72.95	569,585
2026-03-02	73.00	74.00	73.00	73.25	291,532
2026-02-27	74.00	74.00	74.00	74.00	248,943
2026-02-26	74.00	74.00	74.00	74.00	323,587
2026-02-25	75.00	75.00	72.50	74.00	449,479
2026-02-24	72.50	72.50	72.50	73.50	207,841
2026-02-23	73.70	73.75	73.70	73.75	80,097
2026-02-20	73.60	73.70	73.60	73.70	250,586
2026-02-19	74.00	74.00	73.00	73.75	315,674
2026-02-18	73.00	73.00	73.00	73.50	533,628
2026-02-17	72.50	72.50	72.50	73.25	856,463
2026-02-16	72.50	72.50	72.50	73.25	216,457
2026-02-13	73.00	73.00	72.50	72.50	318,184
2026-02-12	72.50	72.50	72.50	72.50	329,696
2026-02-11	72.50	72.70	72.50	73.25	149,853
2026-02-10	72.50	73.20	72.50	73.20	473,252
2026-02-09	72.50	75.00	72.50	74.00	335,433
2026-02-06	72.50	72.50	72.50	72.50	118,987
2026-02-05	72.50	72.50	72.50	72.50	498,637
2026-02-04	72.50	73.00	72.50	73.00	624,242
2026-02-03	72.50	75.00	72.50	74.00	222,421
2026-02-02	74.40	74.40	72.50	73.00	347,836
2026-01-30	74.80	77.50	74.80	75.40	145,722
2026-01-29	74.70	76.60	74.70	76.15	246,721
2026-01-28	76.00	76.00	74.40	75.40	706,732
2026-01-27	77.00	77.00	76.20	76.20	121,602
2026-01-26	77.00	77.50	77.00	77.00	202,937
2026-01-23	77.90	77.90	77.00	77.40	140,698
2026-01-22	78.00	80.00	77.90	77.90	155,755
2026-01-21	78.50	78.50	78.00	78.00	167,222
2026-01-20	78.50	78.50	78.50	78.50	471,334
2026-01-19	78.50	78.50	78.00	78.50	123,232
2026-01-16	78.50	78.50	78.50	78.50	2,114,353
2026-01-15	78.50	78.50	78.50	78.50	2,325,432
2026-01-14	78.50	78.50	78.50	78.50	91,335
2026-01-13	78.50	78.50	78.50	78.50	191,309
2026-01-12	78.50	78.50	78.50	78.50	122,827
2026-01-09	78.60	78.60	78.50	78.50	70,567
2026-01-08	80.00	80.00	78.50	78.50	75,080
2026-01-07	80.50	80.50	78.50	79.50	811,566
2026-01-06	79.00	79.00	79.00	79.00	119,552
2026-01-05	78.80	80.00	78.80	80.00	647,524
2026-01-02	79.00	79.20	79.00	79.20	175,548
2026-01-01	78.80	78.80	78.80	78.80	0
2025-12-31	80.00	80.00	79.20	78.80	98,699
2025-12-30	79.40	79.60	78.80	78.80	349,475
2025-12-29	78.50	78.70	78.00	78.70	318,791
2025-12-26	78.50	78.50	78.50	78.50	0
2025-12-25	78.50	78.50	78.50	78.50	0
2025-12-24	77.70	78.50	77.70	78.50	8,671
2025-12-23	77.60	79.30	77.60	77.70	937,198
2025-12-22	77.60	77.60	77.00	77.00	254,021
2025-12-19	78.60	78.60	78.40	78.40	347,403
2025-12-18	79.40	79.40	78.00	79.00	274,490
2025-12-17	78.00	79.50	78.00	79.50	235,367
2025-12-16	80.70	80.70	77.50	78.00	337,937
2025-12-15	82.00	82.00	81.00	81.00	430,770
2025-12-12	81.20	82.00	80.70	81.20	130,695
2025-12-11	82.10	82.10	81.60	81.60	723,545
2025-12-10	81.10	81.90	81.10	81.10	400,908
2025-12-09	82.00	83.30	82.00	82.20	6,109,054
2025-12-08	81.60	83.30	81.60	82.50	387,893
2025-12-05	83.00	83.30	82.60	82.60	174,003
2025-12-04	82.00	83.00	82.00	82.20	527,207
2025-12-03	80.00	82.00	80.00	81.00	121,014
2025-12-02	81.00	81.90	81.00	81.90	927,968
2025-12-01	79.00	81.90	78.20	81.70	630,932
2025-11-28	79.00	81.00	79.00	80.50	1,471,935
2025-11-27	79.60	81.00	79.60	80.00	239,329
2025-11-26	75.30	80.00	75.30	79.50	641,154
2025-11-25	77.50	77.50	77.10	77.10	204,926
2025-11-24	77.50	77.50	77.00	77.00	814,436
2025-11-21	75.00	77.00	75.00	76.00	1,126,603
2025-11-20	74.60	76.30	74.60	76.00	2,993,688
2025-11-19	74.20	74.20	73.00	73.00	662,954
2025-11-18	73.00	73.00	72.30	72.90	233,364
2025-11-17	74.00	74.00	73.30	73.30	1,998,211
2025-11-14	73.00	74.00	72.50	72.50	721,462
2025-11-13	72.50	72.50	72.50	72.50	296,287
2025-11-12	74.20	74.20	73.40	73.40	520,708
2025-11-11	72.60	73.80	72.60	72.80	131,027
2025-11-10	71.80	74.10	71.80	73.60	1,496,506
2025-11-07	72.50	73.80	72.00	73.50	1,747,810
2025-11-06	73.60	73.60	73.40	73.40	332,221
2025-11-05	73.00	73.70	73.00	73.40	303,196
2025-11-04	73.00	73.40	72.50	73.20	426,567
2025-11-03	72.50	72.90	71.00	72.60	2,677,494
2025-10-31	72.00	72.20	70.40	72.20	1,099,242
2025-10-30	72.00	72.00	71.80	71.80	402,359
2025-10-29	70.40	70.60	70.20	70.60	1,953,701
2025-10-28	70.50	70.70	70.50	70.50	487,149
2025-10-27	70.60	70.80	70.50	70.50	279,196
2025-10-24	71.00	71.00	70.60	71.00	401,106
2025-10-23	70.60	70.80	70.60	70.80	190,879
2025-10-22	70.60	71.70	70.60	70.80	462,636
2025-10-21	70.80	72.10	70.30	71.30	1,715,020
2025-10-20	71.40	71.40	70.80	71.40	925,327
2025-10-17	72.70	72.70	71.80	71.90	7,823,583
2025-10-16	71.80	72.10	71.80	72.10	548,653
2025-10-15	72.30	72.40	71.70	72.10	1,043,489
2025-10-14	71.50	72.00	71.50	72.00	541,172
2025-10-13	71.60	71.90	71.60	71.90	413,416
2025-10-10	71.60	71.60	71.60	71.60	167,653
2025-10-09	71.90	72.70	71.20	72.00	2,172,563
2025-10-08	70.00	71.20	70.00	71.20	560,847
2025-10-07	69.60	70.50	69.60	70.50	14,281,813
2025-10-06	70.40	70.80	69.80	70.00	201,986
2025-10-03	70.40	71.00	69.50	71.00	19,015,691
2025-10-02	68.50	70.20	68.20	70.00	3,829,904
2025-10-01	67.00	68.00	66.90	68.00	495,541
2025-09-30	67.50	68.00	67.30	68.00	1,025,715
2025-09-29	69.10	69.10	67.50	67.90	1,253,627
2025-09-26	69.60	70.00	69.00	70.00	496,627
2025-09-25	71.60	71.60	69.70	70.00	483,834
2025-09-24	73.00	73.50	71.60	71.70	1,748,250
2025-09-23	72.40	73.00	72.40	73.00	4,047,368
2025-09-22	72.10	72.40	72.00	72.40	1,874,039
2025-09-19	72.00	72.60	72.00	72.30	1,360,947
2025-09-18	71.60	72.20	71.60	72.30	138,009
2025-09-17	71.80	72.00	71.00	71.95	2,990,426
2025-09-16	71.80	72.00	71.30	72.00	671,247
2025-09-15	71.60	72.20	71.60	72.00	552,159
2025-09-12	71.50	72.00	71.50	72.00	994,521
2025-09-11	71.90	72.50	71.50	72.40	212,731
2025-09-10	69.50	71.90	69.50	71.40	570,526
2025-09-09	70.00	70.00	69.50	70.00	619,744
2025-09-08	69.00	69.70	68.50	69.50	2,130,301
2025-09-05	70.80	71.00	69.00	69.00	654,805
2025-09-04	68.50	68.90	68.50	68.90	200,468
2025-09-03	71.20	71.20	68.50	69.00	1,459,032
2025-09-02	71.00	71.20	70.80	71.20	966,654
2025-09-01	70.00	71.00	70.00	70.90	458,181
2025-08-29	71.00	71.00	70.00	70.00	897,545
2025-08-28	73.50	73.50	71.00	72.00	773,438
2025-08-27	76.40	76.40	73.50	74.00	308,084
2025-08-26	76.90	76.90	76.20	76.40	178,982
2025-08-25	76.90	76.90	76.90	76.90	0
2025-08-22	76.90	78.50	76.90	76.90	293,853
2025-08-21	78.60	78.60	75.10	77.50	386,204
2025-08-20	79.10	79.10	78.80	79.00	222,799
2025-08-19	79.30	79.30	79.10	79.10	298,682
2025-08-18	81.00	81.00	79.20	79.20	732,743
2025-08-15	80.70	81.20	79.00	79.00	225,262
2025-08-14	78.80	79.20	78.80	79.75	470,008
2025-08-13	78.80	78.80	78.80	78.80	168,539
2025-08-12	78.80	79.60	78.80	79.60	443,208
2025-08-11	79.20	80.50	79.20	80.50	114,030
2025-08-08	79.20	79.50	79.20	79.50	202,021
2025-08-07	79.00	79.00	79.00	79.00	478,892
2025-08-06	80.10	81.00	78.80	78.80	189,972
2025-08-05	79.70	79.70	78.20	78.50	128,467
2025-08-04	80.20	80.20	78.20	78.20	288,969
2025-08-01	78.60	79.80	78.60	79.80	404,166
2025-07-31	78.20	80.20	78.20	80.20	1,953,330
2025-07-30	78.30	79.70	78.30	79.70	468,914
2025-07-29	79.50	79.60	79.50	79.60	407,989
2025-07-28	79.30	79.60	79.30	79.60	1,284,791
2025-07-25	77.60	79.00	77.60	79.00	288,564
2025-07-24	80.00	80.00	77.60	77.70	231,123
2025-07-23	79.00	79.00	78.00	78.45	340,322
2025-07-22	78.60	78.60	78.50	78.50	111,531
2025-07-21	79.00	79.00	78.50	78.80	337,750
2025-07-18	79.50	79.50	79.00	79.00	133,621
2025-07-17	80.00	80.10	79.00	79.70	2,323,372
2025-07-16	78.80	79.60	78.80	79.60	208,811
2025-07-15	79.00	79.30	78.50	79.30	709,442
2025-07-14	78.00	78.40	78.00	78.40	1,277,779
2025-07-11	79.10	79.10	78.00	78.00	378,141
2025-07-10	79.30	79.40	79.30	79.40	382,700
2025-07-09	80.50	80.50	79.50	79.50	325,235
2025-07-08	79.50	80.30	79.40	79.90	954,368
2025-07-07	81.00	81.00	79.50	79.90	409,803
2025-07-04	81.90	82.00	80.00	80.00	4,185,310
2025-07-03	80.00	82.00	80.00	80.10	2,775,883
2025-07-02	78.00	78.90	78.00	78.20	829,267
2025-07-01	78.00	78.30	78.00	78.30	529,463
2025-06-30	77.50	78.50	77.50	78.50	680,202
2025-06-27	77.50	78.00	77.50	77.50	751,300
2025-06-26	77.80	78.10	77.50	77.50	1,488,638
2025-06-25	76.30	77.50	76.30	77.50	1,002,456
2025-06-24	75.00	77.90	75.00	77.10	1,571,504
2025-06-23	74.00	74.20	73.20	74.00	490,352
2025-06-20	73.20	74.00	73.20	74.00	628,876
2025-06-19	72.50	74.00	72.50	73.70	465,920
2025-06-18	73.30	73.80	72.60	73.30	400,418
2025-06-17	73.00	73.30	73.00	73.30	408,814
2025-06-16	72.60	73.00	72.60	73.00	232,381
2025-06-13	73.10	74.00	72.50	73.50	342,065
2025-06-12	73.90	74.00	73.80	73.80	241,541
2025-06-11	73.00	74.90	72.90	73.00	1,404,363
2025-06-10	72.00	73.00	71.70	73.00	1,298,058
2025-06-09	71.70	72.40	71.10	72.40	637,854
2025-06-06	70.70	72.00	70.70	71.80	934,585
2025-06-05	71.70	71.80	71.00	71.80	1,479,879
2025-06-04	71.80	71.80	71.80	71.80	397,079
2025-06-03	69.80	71.40	69.80	71.40	5,257,217
2025-06-02	67.50	69.90	67.50	69.90	612,813
2025-05-30	66.30	66.50	66.30	66.50	408,100
2025-05-29	66.40	67.10	66.00	66.70	410,746
2025-05-28	64.20	67.00	64.20	67.00	5,302,405
2025-05-27	64.60	65.30	64.40	64.40	347,375
2025-05-26	64.00	64.00	64.00	64.00	0
2025-05-23	64.50	64.50	64.00	64.00	327,392
2025-05-22	64.50	65.20	64.50	64.50	512,855
2025-05-21	64.50	65.20	64.00	64.00	242,776
2025-05-20	66.00	66.00	64.60	64.60	329,058
2025-05-19	63.50	65.30	63.50	65.00	2,192,352
2025-05-16	65.00	65.00	62.70	63.40	899,111
2025-05-15	65.80	65.80	65.00	65.00	206,028
2025-05-14	66.40	66.40	65.50	65.50	481,377
2025-05-13	67.50	67.50	66.50	66.50	359,338
2025-05-12	67.60	67.60	67.50	67.50	448,721
2025-05-09	67.80	67.80	67.50	67.50	358,892
2025-05-08	68.10	68.60	67.50	67.50	271,613
2025-05-07	69.00	69.00	67.40	68.00	619,788
2025-05-06	68.60	68.90	68.60	68.90	324,346
2025-05-05	68.20	68.20	68.20	68.20	0
2025-05-02	68.50	69.40	68.20	68.20	996,842
2025-05-01	68.90	68.90	68.20	68.30	286,501
2025-04-30	69.10	69.10	68.60	68.60	567,699
2025-04-29	69.30	69.50	69.00	69.50	398,876
2025-04-28	70.20	70.40	69.10	69.70	624,465
2025-04-25	69.50	70.60	69.50	69.60	866,406
2025-04-24	68.30	74.20	68.00	70.20	6,178,338
2025-04-23	67.00	68.70	66.60	68.70	984,647
2025-04-22	66.60	68.60	66.60	68.60	1,959,632
2025-04-21	66.50	66.50	66.50	66.50	0
2025-04-18	66.50	66.50	66.50	66.50	0
2025-04-17	63.00	66.50	63.00	66.50	1,982,678
2025-04-16	61.50	63.20	61.40	61.60	292,915
2025-04-15	62.20	62.20	60.80	61.20	217,081
2025-04-14	62.60	62.60	61.10	61.10	832,133
2025-04-11	60.60	61.00	60.50	61.00	977,651
2025-04-10	60.50	61.70	59.70	59.70	898,539
2025-04-09	60.00	60.80	58.50	58.50	561,019
2025-04-08	59.40	60.00	59.40	59.50	487,646
2025-04-07	59.00	59.00	55.50	57.50	664,648
2025-04-04	63.90	65.40	59.50	59.50	2,175,198
2025-04-03	63.70	64.20	63.70	64.20	3,078,684
2025-04-02	64.00	64.50	64.00	64.50	2,220,803
2025-04-01	64.50	64.50	64.50	64.50	791,750
2025-03-31	63.40	64.00	63.40	64.00	341,732
2025-03-28	63.40	64.00	63.40	63.70	1,568,317
2025-03-27	63.10	63.90	63.10	63.30	1,806,828
2025-03-26	62.70	64.00	62.70	63.40	2,664,254
2025-03-25	58.60	62.00	58.60	61.70	4,404,804
2025-03-24	56.50	58.50	56.50	57.50	1,297,833
2025-03-21	56.10	58.20	56.10	57.60	2,213,811
2025-03-20	53.10	57.50	53.10	57.50	1,315,772
2025-03-19	52.00	53.60	52.00	53.00	6,859,892
2025-03-18	51.20	52.00	50.50	51.75	1,154,016
2025-03-17	50.10	52.00	50.10	51.10	5,143,652
2025-03-14	46.20	46.20	45.90	45.90	571,631
2025-03-13	46.30	46.50	46.00	46.05	873,732
2025-03-12	47.20	47.20	46.20	46.30	1,108,882
2025-03-11	47.40	47.50	46.75	46.75	378,271
2025-03-10	48.40	48.40	47.50	47.50	641,001
2025-03-07	47.60	48.00	47.60	48.00	485,859
2025-03-06	48.00	48.10	47.50	48.00	2,770,706
2025-03-05	47.80	48.00	47.80	48.00	4,527,278
2025-03-04	48.75	48.80	48.20	48.80	988,902
2025-03-03	48.70	49.00	48.50	48.80	488,469
2025-02-28	47.60	48.25	47.60	48.00	1,418,727
2025-02-27	47.30	47.50	47.00	47.50	1,056,282
2025-02-26	47.40	47.60	47.05	47.45	574,557
2025-02-25	47.00	47.35	46.85	47.10	829,109
2025-02-24	47.50	47.50	46.15	46.15	1,188,447
2025-02-21	46.60	47.50	46.55	47.00	247,679
2025-02-20	46.75	47.35	46.75	47.00	1,259,778
2025-02-19	46.50	46.50	46.00	46.00	368,523
2025-02-18	46.00	46.30	46.00	46.00	556,337
2025-02-17	46.30	46.30	46.30	46.30	1,269,896
2025-02-14	46.30	46.30	45.50	46.00	410,367
2025-02-13	44.50	46.40	44.50	46.00	546,786
2025-02-12	44.20	44.40	43.80	43.80	404,258
2025-02-11	43.50	44.10	43.00	43.50	1,221,789
2025-02-10	42.50	43.20	42.40	42.40	4,993,862
2025-02-07	42.00	42.00	42.00	42.00	869,529
2025-02-06	42.00	42.30	41.95	42.00	1,019,832
2025-02-05	41.25	41.65	41.25	41.65	398,493
2025-02-04	40.70	42.00	40.70	41.35	632,692
2025-02-03	41.75	41.75	40.80	41.43	513,728
2025-01-31	41.60	41.60	41.05	41.05	657,178
2025-01-30	40.80	41.95	40.80	41.40	598,167
2025-01-29	41.70	41.70	41.00	41.05	886,876
2025-01-28	42.50	43.45	41.95	43.00	2,503,137
2025-01-27	44.20	44.20	41.35	43.55	1,106,613
2025-01-24	46.05	46.05	44.40	44.40	320,879
2025-01-23	46.05	46.05	45.60	45.60	543,461
2025-01-22	46.30	46.30	46.05	46.05	116,962
2025-01-21	47.00	47.00	46.30	46.30	552,789
2025-01-20	47.10	47.10	46.55	47.00	353,231
2025-01-17	48.00	48.00	47.40	47.78	236,874
2025-01-16	47.40	47.40	47.40	47.70	222,195
2025-01-15	47.50	47.50	47.50	47.50	572,459
2025-01-14	47.25	47.25	46.80	47.25	2,415,014
2025-01-13	47.50	47.50	45.70	47.10	861,577
2025-01-10	48.00	48.00	47.50	47.50	1,300,496
2025-01-09	47.50	47.90	47.30	47.80	2,082,461
2025-01-08	47.20	47.80	46.40	47.00	1,578,969
2025-01-07	47.50	48.00	47.20	47.30	1,126,989
2025-01-06	47.00	48.00	47.00	47.50	1,056,719
2025-01-03	45.25	46.20	45.00	45.00	294,479
2025-01-02	46.65	46.65	46.65	46.65	517,894
2025-01-01	45.90	45.90	45.90	45.90	0
2024-12-31	45.90	45.90	45.90	45.90	105,853
2024-12-30	46.60	46.65	45.15	45.15	286,017
2024-12-27	45.50	46.35	45.15	45.15	357,829
2024-12-26	46.25	46.25	46.25	46.25	0
2024-12-25	46.25	46.25	46.25	46.25	0
2024-12-24	45.55	46.25	45.55	46.25	209,698
2024-12-23	45.75	45.75	45.55	45.75	263,390
2024-12-20	46.60	46.60	45.75	45.75	303,771
2024-12-19	46.50	47.50	46.20	46.20	330,321
2024-12-18	46.50	47.60	46.50	47.60	240,927
2024-12-17	47.00	47.70	46.20	47.10	512,652
2024-12-16	45.40	47.00	45.40	46.88	824,001
2024-12-13	43.75	45.20	43.70	45.00	2,192,930
2024-12-12	45.00	45.00	43.20	43.30	1,044,228
2024-12-11	43.85	44.00	43.75	43.75	448,804
2024-12-10	44.20	45.20	43.75	43.75	753,068
2024-12-09	47.40	47.50	44.20	44.20	892,431
2024-12-06	49.90	49.90	47.40	48.10	531,031
2024-12-05	49.70	50.40	49.70	50.40	212,116
2024-12-04	50.50	50.50	49.50	50.40	573,787
2024-12-03	50.00	51.40	50.00	50.60	639,419
2024-12-02	50.50	51.00	49.60	50.80	2,296,053
2024-11-29	50.50	51.30	50.10	50.50	670,282
2024-11-28	51.00	51.00	50.50	50.50	558,494
2024-11-27	48.80	50.90	48.80	50.50	842,595
2024-11-26	48.40	49.15	48.05	49.00	1,475,972
2024-11-25	48.30	48.30	48.30	48.30	259,403
2024-11-22	47.50	48.40	47.00	48.40	3,039,105
2024-11-21	46.70	47.50	46.70	47.50	396,658
2024-11-20	48.40	48.40	46.85	47.60	582,615
2024-11-19	48.40	48.45	47.20	48.45	360,932
2024-11-18	48.30	48.30	48.30	48.30	939,342
2024-11-15	48.80	48.80	46.70	46.70	406,559
2024-11-14	48.80	48.80	47.30	47.30	174,573
2024-11-13	48.80	48.80	47.40	48.00	317,818
2024-11-12	48.30	48.30	47.90	48.00	594,012
2024-11-11	48.50	49.20	47.80	48.30	820,257
2024-11-08	47.25	47.60	47.25	47.60	534,311
2024-11-07	48.05	48.05	48.05	48.05	86,491
2024-11-06	47.40	48.50	47.40	48.50	317,872
2024-11-05	48.75	48.75	47.30	47.85	361,013
2024-11-04	49.00	49.00	47.45	47.60	361,239
2024-11-01	47.80	49.25	47.80	48.65	289,397
2024-10-31	49.00	49.00	47.75	47.80	537,618
2024-10-30	48.80	49.00	47.65	49.00	1,015,751
2024-10-29	49.20	49.20	47.80	48.80	357,851
2024-10-28	49.20	49.20	47.80	49.20	422,039
2024-10-25	49.65	49.65	47.85	48.50	1,351,091
2024-10-24	49.65	49.65	48.00	48.50	768,341
2024-10-23	48.95	49.45	47.85	49.05	509,959
2024-10-22	49.80	49.80	47.65	47.85	902,176
2024-10-21	50.70	50.70	48.45	48.50	772,874
2024-10-18	50.50	50.50	49.20	49.35	237,975
2024-10-17	50.50	50.50	50.00	50.50	282,250
2024-10-16	50.20	50.70	49.00	50.00	487,799
2024-10-15	51.20	51.20	49.80	50.20	427,113
2024-10-14	52.50	52.50	50.90	51.00	813,479
2024-10-11	52.50	52.50	51.60	52.00	298,544
2024-10-10	53.00	53.00	51.90	52.00	301,737
2024-10-09	52.30	52.30	52.30	52.30	524,078
2024-10-08	53.70	53.70	52.00	52.00	138,916
2024-10-07	53.20	53.70	53.20	53.70	346,616
2024-10-04	54.10	54.10	51.80	52.80	442,286
2024-10-03	52.80	53.20	52.70	53.20	278,733
2024-10-02	54.10	54.10	52.90	53.60	345,282
2024-10-01	52.90	54.00	52.90	53.10	456,936
2024-09-30	50.90	53.00	50.90	52.90	644,999
2024-09-27	49.80	50.90	49.80	50.90	260,747
2024-09-26	50.30	50.90	49.90	49.90	351,180
2024-09-25	49.70	50.00	49.50	50.00	557,901
2024-09-24	50.10	50.40	49.80	49.90	412,566
2024-09-23	50.10	51.00	50.10	51.00	835,504
2024-09-20	50.40	50.40	50.10	50.10	239,899
2024-09-19	51.00	52.20	50.40	50.40	218,562
2024-09-18	50.60	51.00	50.60	50.60	244,496
2024-09-17	52.60	52.90	50.80	51.00	418,716
2024-09-16	51.10	54.00	51.10	53.00	678,597
2024-09-13	49.75	51.00	49.00	50.80	366,099
2024-09-12	47.00	49.05	47.00	49.00	1,072,476
2024-09-11	50.20	50.20	46.20	46.20	671,919
2024-09-10	53.30	53.30	48.00	50.00	1,440,398
2024-09-09	56.20	56.20	53.40	54.60	633,214
2024-09-06	57.00	57.00	57.00	57.00	313,933
2024-09-05	58.00	58.00	57.00	58.00	358,489
2024-09-04	58.00	58.90	57.50	58.90	216,948
2024-09-03	58.00	58.00	58.00	58.00	256,287
2024-09-02	58.10	58.10	58.10	58.10	97,572
2024-08-30	58.60	58.60	58.30	58.30	549,209
2024-08-29	59.50	60.00	59.50	60.00	185,273
2024-08-28	58.60	60.00	58.50	59.50	239,978
2024-08-27	59.00	59.00	58.60	58.60	194,375
2024-08-26	59.00	59.00	59.00	59.00	0
2024-08-23	59.00	59.00	59.00	59.00	215,972
2024-08-22	60.00	60.00	60.00	60.00	127,373
2024-08-21	60.00	60.00	60.00	60.00	272,600
2024-08-20	59.00	60.10	59.00	60.10	332,231
2024-08-19	59.50	59.50	58.60	58.60	134,596
2024-08-16	62.00	62.00	59.50	59.50	254,406
2024-08-15	60.50	60.50	60.50	60.50	89,983
2024-08-14	59.80	59.80	59.80	59.80	241,922
2024-08-13	60.20	60.20	59.80	59.80	281,679
2024-08-12	62.30	62.30	62.30	62.30	274,504
2024-08-09	61.00	62.30	60.20	60.50	169,248
2024-08-08	61.80	62.00	61.80	62.00	280,347
2024-08-07	60.70	61.70	60.00	60.90	361,136
2024-08-06	59.20	60.30	59.20	60.00	194,876
2024-08-05	62.90	62.90	58.40	58.80	701,059
2024-08-02	63.40	63.40	63.00	63.00	628,367
2024-08-01	65.90	66.00	65.80	65.80	140,591
2024-07-31	65.30	65.40	63.80	65.40	409,434
2024-07-30	63.30	63.30	63.30	63.30	103,372
2024-07-29	64.70	64.70	63.30	63.30	126,344
2024-07-26	62.60	64.00	62.60	62.80	195,531
2024-07-25	66.50	66.50	63.00	63.50	1,433,685
2024-07-24	67.50	67.50	66.90	66.90	251,503
2024-07-23	67.30	67.60	66.50	66.60	501,033
2024-07-22	70.00	70.00	67.70	67.70	485,161
2024-07-19	70.90	71.00	70.00	70.00	150,039
2024-07-18	72.80	74.70	70.90	70.90	410,019
2024-07-17	73.80	73.80	72.80	72.80	517,193
2024-07-16	74.80	75.20	74.00	74.00	204,995
2024-07-15	75.00	75.50	74.10	74.20	919,613
2024-07-12	74.40	75.00	74.40	74.80	288,766
2024-07-11	74.00	74.00	72.40	74.00	210,163
2024-07-10	72.50	74.20	71.80	73.60	347,025
2024-07-09	71.80	72.10	70.80	71.60	417,136
2024-07-08	71.50	71.50	70.80	71.50	233,941
2024-07-05	71.50	71.60	71.50	71.60	446,898
2024-07-04	72.30	72.40	71.00	71.00	326,062
2024-07-03	71.10	72.10	71.00	71.00	379,616
2024-07-02	70.80	70.90	69.40	70.00	2,163,973
2024-07-01	70.30	70.30	70.30	70.30	491,762
2024-06-28	68.30	70.30	68.30	70.30	434,091
2024-06-27	68.40	70.10	68.40	70.00	1,156,623
2024-06-26	69.90	70.30	69.80	70.00	442,909
2024-06-25	69.00	70.00	69.00	70.00	1,473,966
2024-06-24	68.40	69.10	67.50	69.10	199,182
2024-06-21	68.20	68.40	67.60	68.40	437,136
2024-06-20	67.80	68.20	67.80	68.20	345,518
2024-06-19	67.70	67.70	67.70	67.00	438,285
2024-06-18	67.00	67.80	66.60	67.00	528,598
2024-06-17	67.00	67.60	67.00	67.60	393,987
2024-06-14	66.80	67.00	66.80	67.00	275,561
2024-06-13	65.60	66.40	65.60	66.00	1,131,071
2024-06-12	66.90	67.20	65.80	66.00	408,524
2024-06-11	65.30	66.20	65.20	66.20	399,442
2024-06-10	63.90	66.90	63.90	66.90	2,293,547
2024-06-07	62.00	63.90	62.00	63.80	942,992
2024-06-06	62.20	62.90	62.20	62.90	996,319
2024-06-05	62.00	65.10	60.00	60.00	1,685,761
2024-06-04	55.70	55.70	54.00	55.70	171,835
2024-06-03	55.60	55.60	55.60	55.60	330,808
2024-05-31	55.00	55.50	55.00	55.00	478,737
2024-05-30	53.70	53.90	53.70	53.70	152,783
2024-05-29	55.00	55.80	53.50	54.00	1,643,881
2024-05-28	53.50	54.50	53.00	54.50	776,601
2024-05-27	53.50	53.50	53.50	53.50	0
2024-05-24	56.80	56.80	52.40	53.50	1,305,322
2024-05-23	58.90	58.90	56.00	56.00	399,730
2024-05-22	58.90	58.90	57.60	58.90	339,411
2024-05-21	59.00	59.00	57.20	57.85	335,402
2024-05-20	57.80	59.10	57.40	58.40	747,820
2024-05-17	59.30	59.30	57.80	57.80	349,040
2024-05-16	58.70	59.50	58.50	59.50	777,535
2024-05-15	58.40	58.70	58.40	58.70	342,711
2024-05-14	58.00	58.00	58.00	58.00	797,962
2024-05-13	56.70	58.20	56.70	58.20	550,896
2024-05-10	55.00	56.80	54.90	56.80	390,053
2024-05-09	56.70	56.70	56.60	56.60	562,908
2024-05-08	56.70	56.80	55.00	56.00	520,961
2024-05-07	56.70	56.80	55.00	56.80	427,330
2024-05-06	56.50	56.50	56.50	56.50	0
2024-05-03	56.70	56.70	55.10	56.50	392,699
2024-05-02	55.70	56.60	55.10	55.10	493,824
2024-05-01	56.00	56.00	56.00	56.00	674,718
2024-04-30	57.10	57.10	56.50	57.00	462,584
2024-04-29	53.20	57.00	53.20	57.00	1,839,053
2024-04-26	52.10	54.20	52.00	54.20	794,772
2024-04-25	50.20	52.10	50.20	52.00	3,014,856
2024-04-24	47.50	51.60	47.00	51.20	1,564,568
2024-04-23	42.50	47.40	42.50	46.00	3,219,249
2024-04-22	38.80	42.10	38.50	42.10	1,726,731
2024-04-19	37.00	38.80	37.00	38.80	3,275,182
2024-04-18	39.80	41.30	36.90	38.20	3,683,358
2024-04-17	39.75	40.75	39.40	40.00	674,027
2024-04-16	40.40	40.40	39.65	40.20	977,013
2024-04-15	40.50	41.60	40.50	41.00	1,121,884
2024-04-12	42.55	42.60	40.60	40.60	940,771
2024-04-11	44.00	44.40	42.55	42.55	831,095
2024-04-10	44.00	45.35	43.90	44.00	1,543,976
2024-04-09	43.10	45.85	43.10	44.00	1,278,267
2024-04-08	41.25	44.40	40.80	44.00	1,236,861
2024-04-05	40.90	41.25	40.00	41.25	556,198
2024-04-04	41.30	41.90	39.95	41.00	948,020
2024-04-03	42.00	42.75	40.90	40.90	658,980
2024-04-02	42.00	42.40	41.70	41.70	871,343
2024-04-01	41.80	41.80	41.80	41.80	0
2024-03-29	41.80	41.80	41.80	41.80	0
2024-03-28	42.50	42.50	41.80	41.80	1,634,625
2024-03-27	42.50	42.50	41.50	41.50	1,135,357
2024-03-26	44.00	44.20	42.25	42.45	2,117,843
2024-03-25	46.20	47.00	44.20	44.20	2,104,326
2024-03-22	47.00	47.20	46.05	46.05	2,435,041
2024-03-21	47.00	47.35	46.00	46.00	4,018,631
2024-03-20	47.40	48.00	47.00	47.00	1,340,917
2024-03-19	50.60	51.00	47.20	47.20	1,524,606
2024-03-18	50.70	52.60	50.40	50.70	917,600
2024-03-15	54.60	54.60	49.80	51.20	2,179,866
2024-03-14	60.00	60.00	55.00	55.00	1,519,876
2024-03-13	61.00	62.30	60.00	60.20	1,143,404
2024-03-12	61.60	62.30	61.00	61.00	1,258,131
2024-03-11	62.00	62.00	61.50	61.50	2,355,422
2024-03-08	62.00	62.00	62.00	62.00	1,466,573
2024-03-07	63.00	63.00	63.00	63.00	1,495,791
2024-03-06	63.40	63.40	63.00	63.00	1,964,387
2024-03-05	63.00	63.00	63.00	63.00	876,918
2024-03-04	63.40	63.40	63.00	63.00	1,559,661
2024-03-01	63.00	63.40	63.00	63.00	1,557,016
2024-02-29	63.20	63.50	62.50	63.00	2,139,271
2024-02-28	63.00	63.00	63.00	63.00	1,531,265
2024-02-27	64.00	64.00	63.00	63.00	1,823,413
2024-02-26	63.50	64.20	63.00	64.20	955,304
2024-02-23	64.60	64.80	63.70	64.70	3,423,277
2024-02-22	63.00	64.20	63.00	63.90	1,616,727
2024-02-21	63.50	63.50	63.00	63.00	3,664,937
2024-02-20	63.50	63.50	63.00	63.20	1,298,638
2024-02-19	63.30	63.30	62.00	62.00	1,442,657
2024-02-16	62.00	62.40	61.40	61.40	3,432,020
2024-02-15	59.20	61.80	59.20	61.00	2,296,839
2024-02-14	54.50	59.70	54.50	59.00	2,529,323
2024-02-13	52.20	57.10	52.20	54.20	2,456,890
2024-02-12	50.10	53.00	50.10	52.00	1,237,379
2024-02-09	50.00	51.10	50.00	50.40	1,916,403
2024-02-08	50.00	50.50	49.60	50.10	4,107,549
2024-02-07	50.50	50.60	49.50	49.60	2,504,128
2024-02-06	50.40	50.60	49.50	50.30	4,363,549
2024-02-05	48.50	50.30	48.00	49.60	3,004,986
2024-02-02	52.60	53.10	47.60	47.80	4,795,361
2024-02-01	57.00	57.00	48.00	51.50	9,576,582
2024-01-31	65.00	65.00	58.00	58.00	4,354,295
2024-01-30	69.00	69.00	65.00	65.00	1,137,887
2024-01-29	70.00	70.90	67.10	67.50	1,169,067
2024-01-26	69.80	70.50	69.10	69.10	997,101
2024-01-25	78.50	78.50	69.70	69.70	2,131,149
2024-01-24	82.00	82.00	77.00	77.50	1,238,346
2024-01-23	84.70	84.70	81.00	82.50	707,408
2024-01-22	85.50	85.50	85.50	85.50	510,698
2024-01-19	86.00	87.80	85.50	86.40	541,633
2024-01-18	86.30	86.50	86.00	86.00	778,781
2024-01-17	91.60	93.00	86.20	86.60	889,934
2024-01-16	93.60	93.60	92.20	93.00	298,830
2024-01-15	95.10	95.10	92.00	93.00	513,722
2024-01-12	96.00	96.00	95.60	96.00	400,084
2024-01-11	96.30	96.30	95.60	95.60	363,246
2024-01-10	97.00	97.30	96.20	96.50	877,886
2024-01-09	101.00	101.00	96.10	96.40	903,768
2024-01-08	104.40	104.40	101.20	101.20	498,615
2024-01-05	105.80	106.40	105.20	106.40	292,953
2024-01-04	108.40	108.40	106.00	107.00	337,808
2024-01-03	108.30	108.30	108.30	108.30	203,104
2024-01-02	107.00	110.20	106.80	110.20	63,685
2024-01-01	109.00	109.00	109.00	109.00	0
2023-12-29	109.00	109.00	109.00	109.00	136,990
2023-12-28	110.00	110.00	110.00	110.00	307,805
2023-12-27	109.80	109.80	108.00	108.00	239,263
2023-12-26	107.20	107.20	107.20	107.20	0
2023-12-25	107.20	107.20	107.20	107.20	0
2023-12-22	107.40	107.40	107.00	107.20	787,114
2023-12-21	107.40	108.00	107.40	107.40	442,494
2023-12-20	109.60	109.60	109.00	109.00	392,990
2023-12-19	108.80	108.80	108.80	108.80	374,002
2023-12-18	108.60	108.60	106.40	108.60	421,981
2023-12-15	110.20	110.20	107.80	108.60	466,497
2023-12-14	107.80	109.60	107.80	109.60	411,420
2023-12-13	106.00	107.80	106.00	107.80	193,896
2023-12-12	106.00	106.00	106.00	106.00	447,136
2023-12-11	107.00	107.00	107.00	107.00	267,966
2023-12-08	108.20	108.20	108.20	108.20	550,220
2023-12-07	107.40	107.40	106.60	107.70	563,316
2023-12-06	109.00	109.00	109.00	109.00	464,883
2023-12-05	110.60	110.80	107.40	107.40	194,234
2023-12-04	107.60	110.80	107.60	108.00	393,015
2023-12-01	111.00	111.00	110.60	110.60	466,558
2023-11-30	108.20	108.20	108.20	108.20	256,911
2023-11-29	111.40	111.40	109.60	111.40	519,490
2023-11-28	110.40	110.40	110.40	110.40	239,315
2023-11-27	110.20	110.80	109.20	110.00	284,290
2023-11-24	110.60	110.80	107.00	110.80	319,496
2023-11-23	109.00	111.00	108.00	111.00	1,024,200
2023-11-22	103.60	108.40	103.60	107.60	463,859
2023-11-21	101.20	103.60	101.20	103.60	473,956
2023-11-20	100.00	101.20	99.80	101.20	541,596
2023-11-17	99.80	99.80	99.00	100.10	517,677
2023-11-16	99.00	99.10	98.00	99.00	260,936
2023-11-15	98.50	99.20	98.40	99.00	1,748,965
2023-11-14	98.00	98.20	97.40	98.10	525,285
2023-11-13	90.20	98.00	90.20	97.60	925,461
2023-11-10	91.00	92.00	91.00	91.60	595,805
2023-11-09	91.40	91.40	90.00	90.10	427,989
2023-11-08	89.10	90.20	89.00	90.00	438,085
2023-11-07	87.30	89.00	87.30	89.00	490,768
2023-11-06	86.10	87.30	86.10	87.20	998,189
2023-11-03	84.70	86.40	84.30	86.00	765,874
2023-11-02	85.70	87.00	85.20	85.20	1,601,593
2023-11-01	83.90	85.40	83.60	85.40	338,625
2023-10-31	84.00	84.60	84.00	84.20	336,961
2023-10-30	86.00	86.30	85.00	87.00	290,366
2023-10-27	87.50	87.50	86.10	87.00	436,715
2023-10-26	87.60	90.90	87.20	87.20	1,344,442
2023-10-25	89.10	89.90	87.50	88.70	661,159
2023-10-24	88.70	88.80	87.30	87.30	576,468
2023-10-23	90.00	90.00	88.80	88.80	236,608
2023-10-20	91.10	91.90	90.30	90.80	732,108
2023-10-19	90.00	91.50	89.50	89.80	845,682
2023-10-18	84.00	90.00	84.00	88.80	718,883
2023-10-17	84.00	84.00	76.60	83.90	2,255,333
2023-10-16	87.50	87.50	83.50	83.50	1,097,957
2023-10-13	87.80	87.80	87.50	87.50	933,179
2023-10-12	88.00	88.30	88.00	88.30	756,889
2023-10-11	89.10	89.10	88.00	88.60	951,522
2023-10-10	92.00	92.00	89.00	89.00	703,023
2023-10-09	93.20	94.50	91.80	91.80	294,482
2023-10-06	95.40	96.00	93.20	93.50	441,500
2023-10-05	95.80	96.00	93.10	93.10	409,413
2023-10-04	97.10	97.10	93.60	93.70	657,905
2023-10-03	100.80	100.80	97.00	98.00	942,836
2023-10-02	104.60	104.60	100.40	100.40	567,812
2023-09-29	106.00	106.00	104.60	105.40	563,749
2023-09-28	107.00	107.00	105.00	106.00	639,204
2023-09-27	107.00	107.80	106.80	107.80	754,894
2023-09-26	107.80	107.80	105.60	107.00	805,923
2023-09-25	110.00	110.00	107.80	107.80	316,414
2023-09-22	110.20	110.40	109.80	110.00	294,754
2023-09-21	110.40	110.40	110.00	110.00	477,861
2023-09-20	111.40	111.60	110.20	110.20	503,049
2023-09-19	113.00	113.00	110.20	110.40	541,277
2023-09-18	113.80	113.80	110.80	112.20	577,040
2023-09-15	111.40	112.00	111.00	111.00	636,938
2023-09-14	114.20	114.20	111.20	111.40	397,977
2023-09-13	116.00	116.00	114.80	114.80	603,744
2023-09-12	116.00	116.40	116.00	116.00	674,715
2023-09-11	116.60	117.00	115.80	115.80	636,837
2023-09-08	123.60	123.60	117.00	117.00	954,717
2023-09-07	132.00	132.00	123.80	123.80	2,596,724
2023-09-06	133.00	133.00	132.00	133.00	370,316
2023-09-05	134.80	134.80	133.40	133.80	304,804
2023-09-04	134.20	134.60	133.00	133.90	218,732
2023-09-01	133.00	134.40	132.00	134.40	564,031
2023-08-31	132.00	133.00	131.60	133.00	346,137
2023-08-30	131.60	132.40	130.20	132.40	1,002,358
2023-08-29	127.80	132.00	127.80	132.00	623,979
2023-08-28	128.80	128.80	128.80	128.80	0
2023-08-25	127.40	128.80	126.40	128.80	639,922
2023-08-24	125.80	127.40	125.20	127.40	442,206
2023-08-23	123.80	125.40	123.80	125.40	301,205
2023-08-22	125.00	125.40	123.80	124.00	356,752
2023-08-21	123.60	124.20	123.60	124.00	546,524
2023-08-18	124.60	124.60	122.80	124.00	261,502
2023-08-17	123.00	124.80	122.40	124.60	438,919
2023-08-16	123.20	124.00	122.00	122.00	642,191
2023-08-15	123.40	123.60	123.20	123.20	262,086
2023-08-14	123.20	124.40	123.20	124.00	1,222,139
2023-08-11	123.60	124.00	122.20	122.20	679,787
2023-08-10	126.00	126.40	124.00	124.00	618,536
2023-08-09	123.40	123.60	123.40	123.60	364,959
2023-08-08	124.00	124.40	123.40	125.00	1,975,810
2023-08-07	124.00	126.40	124.00	124.60	975,441
2023-08-04	124.80	126.00	124.00	125.60	1,001,322
2023-08-03	126.40	126.40	124.80	125.00	713,575
2023-08-02	128.00	128.40	126.20	126.20	691,397
2023-08-01	128.20	129.40	128.20	128.40	261,186
2023-07-31	127.40	129.80	127.20	128.20	712,262
2023-07-28	127.40	129.00	127.40	127.40	478,085
2023-07-27	127.60	127.60	127.40	127.60	204,560
2023-07-26	129.00	129.00	126.00	126.20	514,126
2023-07-25	132.60	132.60	129.00	129.20	546,365
2023-07-24	134.40	134.40	132.60	132.60	732,906
2023-07-21	135.00	135.00	134.40	134.80	307,742
2023-07-20	135.60	135.60	133.60	135.60	381,616
2023-07-19	133.20	134.60	133.20	135.10	989,379
2023-07-18	135.80	135.80	131.60	132.60	506,964
2023-07-17	134.60	135.00	134.20	134.40	200,214
2023-07-14	135.00	135.80	134.00	134.00	316,382
2023-07-13	135.60	135.60	134.20	134.60	605,334
2023-07-12	136.00	136.00	135.00	135.60	462,238
2023-07-11	138.60	138.60	136.00	136.00	311,357
2023-07-10	139.00	139.00	137.60	138.80	165,317
2023-07-07	137.00	139.00	137.00	139.00	180,704
2023-07-06	141.80	141.80	136.20	137.60	487,948
2023-07-05	142.00	143.40	141.00	143.40	451,798
2023-07-04	143.00	145.20	142.60	143.20	305,252
2023-07-03	143.00	143.00	143.00	143.00	184,973
2023-06-30	143.60	144.80	143.60	144.80	174,276
2023-06-29	143.00	143.60	142.00	143.00	651,805
2023-06-28	140.00	143.80	140.00	142.60	472,284
2023-06-27	137.20	139.80	137.00	139.80	1,705,721
2023-06-26	136.40	139.80	134.00	135.80	738,894
2023-06-23	137.60	139.20	136.20	139.20	4,097,580
2023-06-22	146.20	146.20	137.80	138.60	1,479,668
2023-06-21	147.00	148.00	146.20	146.40	625,608
2023-06-20	149.20	149.40	147.60	147.80	409,894
2023-06-19	149.80	149.80	147.80	148.40	440,042
2023-06-16	147.00	150.60	146.00	150.00	3,377,982
2023-06-15	143.80	148.00	143.60	148.00	2,888,660
2023-06-14	149.00	149.20	144.60	145.00	1,681,070
2023-06-13	153.80	153.80	148.00	149.20	511,300
2023-06-12	152.20	152.40	152.20	152.40	431,870
2023-06-09	155.80	155.80	153.00	153.00	477,358
2023-06-08	155.80	155.80	154.00	154.00	490,410
2023-06-07	154.60	154.60	154.40	154.40	252,082
2023-06-06	156.00	156.00	155.40	155.00	523,552
2023-06-05	152.40	155.00	152.40	154.40	431,452
2023-06-02	153.80	154.00	153.00	154.00	211,757
2023-06-01	153.40	154.40	152.80	153.80	553,761
2023-05-31	152.20	153.60	152.00	153.00	556,101
2023-05-30	154.00	154.00	152.00	152.20	847,944
2023-05-29	154.40	154.40	154.40	154.40	0
2023-05-26	155.00	155.00	154.20	154.40	390,163
2023-05-25	155.00	156.00	155.00	155.80	4,474,216
2023-05-24	155.80	155.80	155.00	155.00	350,107
2023-05-23	156.00	156.20	154.00	155.60	354,079
2023-05-22	156.20	156.20	155.60	155.60	583,346
2023-05-19	156.60	156.60	155.60	155.60	753,339
2023-05-18	156.00	157.00	155.80	155.80	356,587
2023-05-17	159.40	160.40	158.20	158.60	237,441
2023-05-16	158.20	159.60	158.20	159.00	134,620
2023-05-15	158.60	160.00	158.60	159.40	449,621
2023-05-12	160.40	160.40	156.80	159.40	916,804
2023-05-11	161.20	163.00	161.00	163.00	580,023
2023-05-10	161.20	163.80	161.20	163.80	294,756
2023-05-09	163.80	163.80	162.00	163.40	681,187
2023-05-08	163.80	163.80	163.80	163.80	0
2023-05-05	163.80	163.80	161.60	163.80	327,365
2023-05-04	164.00	164.00	162.00	162.90	354,270
2023-05-03	165.00	165.00	163.00	163.00	407,482
2023-05-02	165.40	166.00	163.20	164.60	506,003
2023-05-01	165.70	165.70	165.70	165.70	0
2023-04-28	165.20	167.40	164.60	165.70	410,703
2023-04-27	165.20	165.20	165.20	165.20	336,277
2023-04-26	164.40	164.40	164.40	164.40	332,874
2023-04-25	164.40	165.80	164.40	165.00	421,408
2023-04-24	164.80	164.80	164.80	165.30	561,612
2023-04-21	163.80	165.40	163.80	165.40	530,710
2023-04-20	166.00	166.00	164.40	164.40	337,349
2023-04-19	165.00	165.00	164.80	164.30	424,438
2023-04-18	163.40	165.00	163.40	164.00	350,016
2023-04-17	164.80	164.80	163.40	163.40	394,561
2023-04-14	166.00	166.40	164.60	165.00	733,100
2023-04-13	164.20	166.00	164.20	165.40	1,414,579
2023-04-12	165.00	166.60	165.00	166.00	837,164
2023-04-11	160.00	166.00	160.00	164.20	1,126,108
2023-04-10	159.70	159.70	159.70	159.70	0
2023-04-07	159.70	159.70	159.70	159.70	0
2023-04-06	158.80	160.00	157.20	159.70	698,489
2023-04-05	156.00	156.00	156.00	157.20	1,325,278
2023-04-04	157.00	158.60	156.60	157.20	957,508
2023-04-03	158.00	158.00	156.40	157.00	715,693
2023-03-31	159.00	159.00	152.00	155.00	1,125,702
2023-03-30	157.00	157.00	157.00	157.00	922,111
2023-03-29	158.00	159.50	158.00	158.75	493,212
2023-03-28	161.50	162.00	158.50	160.00	475,047
2023-03-27	162.50	162.50	159.50	162.00	422,079
2023-03-24	163.00	163.00	161.50	161.00	507,680
2023-03-23	161.00	161.50	161.00	161.50	713,415
2023-03-22	161.50	161.50	161.00	161.00	472,111
2023-03-21	160.00	163.00	159.50	160.75	452,648
2023-03-20	161.00	163.00	160.00	163.00	630,222
2023-03-17	161.00	164.00	161.00	163.00	457,192
2023-03-16	160.00	162.00	160.00	162.75	397,253
2023-03-15	160.00	161.00	158.00	159.00	747,584
2023-03-14	157.00	161.00	157.00	161.00	384,043
2023-03-13	163.00	163.00	158.00	159.50	1,713,778
2023-03-10	161.00	161.00	161.00	160.50	329,933
2023-03-09	160.00	162.00	160.00	161.00	375,763
2023-03-08	161.00	162.00	160.00	161.00	327,337
2023-03-07	162.00	163.50	160.50	161.00	585,499
2023-03-06	162.50	162.50	162.00	162.50	472,537
2023-03-03	164.00	165.00	164.00	164.00	883,219
2023-03-02	165.00	165.50	163.00	164.25	630,489
2023-03-01	167.00	167.50	165.00	165.50	595,626
2023-02-28	162.00	166.00	162.00	164.00	403,084
2023-02-27	165.00	165.00	163.50	164.50	646,621
2023-02-24	164.00	165.00	163.00	165.00	481,648
2023-02-23	163.00	164.00	162.00	163.50	344,696
2023-02-22	163.00	164.50	163.00	163.00	1,298,827
2023-02-21	160.00	163.50	160.00	163.50	1,787,945
2023-02-20	162.00	163.00	160.00	162.00	301,778
2023-02-17	159.00	162.00	159.00	162.00	350,732
2023-02-16	161.00	163.00	161.00	163.00	334,131
2023-02-15	161.50	164.00	161.00	162.00	312,291
2023-02-14	161.00	162.50	161.00	162.50	305,235
2023-02-13	161.00	161.00	161.00	161.00	429,980
2023-02-10	163.50	164.00	161.50	161.50	435,985
2023-02-09	161.50	163.50	161.00	161.50	414,730
2023-02-08	161.00	161.00	159.50	159.50	413,733
2023-02-07	163.50	165.00	160.00	163.00	589,392
2023-02-06	163.00	163.00	161.00	162.50	321,882
2023-02-03	163.00	164.00	161.50	163.00	484,966
2023-02-02	160.50	165.00	160.50	164.25	437,377
2023-02-01	159.00	161.00	159.00	161.00	1,192,506
2023-01-31	159.00	160.50	157.50	160.00	1,361,698
2023-01-30	164.00	164.00	159.50	160.00	898,992
2023-01-27	164.50	165.00	161.00	161.50	474,711
2023-01-26	163.50	166.00	162.00	162.00	886,986
2023-01-25	164.00	166.00	163.00	163.00	644,190
2023-01-24	163.00	164.50	161.50	163.00	562,930
2023-01-23	162.50	164.00	160.00	162.25	219,526
2023-01-20	163.50	164.50	160.00	161.50	224,808
2023-01-19	163.50	166.00	160.50	161.25	318,978
2023-01-18	164.50	165.50	162.00	162.00	520,222
2023-01-17	164.00	165.00	162.00	163.00	549,248
2023-01-16	165.50	165.50	162.00	163.00	643,832
2023-01-13	164.00	164.50	163.00	163.00	374,109
2023-01-12	164.50	165.00	163.00	163.00	840,693
2023-01-11	164.00	165.50	161.50	161.50	383,802
2023-01-10	163.00	163.00	161.50	161.50	259,939
2023-01-09	164.50	166.00	163.50	165.00	329,671
2023-01-06	163.00	164.50	163.00	164.50	238,444
2023-01-05	162.50	165.00	161.50	162.50	697,374
2023-01-04	163.50	165.00	162.50	163.75	268,469
2023-01-03	162.00	162.50	162.00	162.50	339,676
2023-01-02	161.50	161.50	161.50	161.50	0
2022-12-30	161.50	161.50	161.50	161.50	72,836
2022-12-29	164.00	164.00	162.00	163.50	119,045
2022-12-28	164.00	164.00	161.00	164.00	155,895
2022-12-27	163.50	163.50	163.50	163.50	0
2022-12-26	163.50	163.50	163.50	163.50	0
2022-12-23	163.50	164.00	163.50	163.50	112,378
2022-12-22	161.00	163.50	161.00	163.00	381,047
2022-12-21	164.50	164.50	162.50	162.50	244,352
2022-12-20	163.00	166.00	162.50	164.50	476,328
2022-12-19	160.50	164.00	160.50	162.00	213,569
2022-12-16	161.00	162.50	160.50	160.50	279,367
2022-12-15	162.00	163.50	161.00	162.00	321,638
2022-12-14	167.50	167.50	162.00	162.00	460,873
2022-12-13	169.00	169.50	165.00	165.50	545,507
2022-12-12	171.50	172.00	168.50	168.50	234,002
2022-12-09	172.00	172.00	170.00	170.50	381,676
2022-12-08	171.50	175.00	171.00	171.00	309,369
2022-12-07	172.50	172.50	171.00	171.00	203,897
2022-12-06	170.00	174.50	170.00	173.00	390,280
2022-12-05	168.50	172.50	168.50	172.50	7,939,414
2022-12-02	168.00	168.00	167.00	168.00	319,002
2022-12-01	165.50	167.50	165.50	166.00	459,543
2022-11-30	167.00	167.00	164.50	165.00	735,279
2022-11-29	165.00	166.50	164.00	164.00	436,904
2022-11-28	164.00	166.50	163.00	163.00	353,968
2022-11-25	164.00	164.00	161.50	161.50	256,932
2022-11-24	165.00	165.00	162.00	163.25	361,261
2022-11-23	165.00	165.00	163.00	163.00	267,433
2022-11-22	163.50	165.50	163.00	164.50	424,681
2022-11-21	166.00	166.00	163.50	163.50	301,913
2022-11-18	166.50	167.00	163.00	164.50	271,235
2022-11-17	165.00	166.50	161.50	165.50	1,013,203
2022-11-16	166.00	167.00	165.00	167.25	328,199
2022-11-15	170.00	170.00	167.00	167.50	1,002,053
2022-11-14	168.50	170.00	168.00	168.00	422,185
2022-11-11	169.00	170.00	168.50	169.50	6,844,831
2022-11-10	172.50	172.50	169.00	169.50	1,149,369
2022-11-09	169.00	176.00	167.00	171.00	2,783,993
2022-11-08	165.50	170.00	165.00	167.00	503,002
2022-11-07	166.50	167.00	165.00	166.00	235,111
2022-11-04	165.50	167.50	164.50	164.50	515,568
2022-11-03	164.00	165.00	164.00	165.00	228,823
2022-11-02	163.00	165.00	162.00	165.00	220,330
2022-11-01	163.50	163.50	161.50	162.50	180,017
2022-10-31	161.00	163.00	161.00	162.00	277,556
2022-10-28	160.00	161.00	159.50	161.00	428,051
2022-10-27	165.00	165.00	160.50	162.00	718,165
2022-10-26	170.00	170.00	165.00	165.00	252,376
2022-10-25	159.00	169.00	159.00	167.50	671,453
2022-10-24	156.50	160.00	156.50	158.00	610,440
2022-10-21	150.00	158.00	150.00	156.00	363,383
2022-10-20	150.50	153.00	150.50	151.00	450,014
2022-10-19	151.00	151.00	150.00	150.50	384,374
2022-10-18	153.50	153.50	149.50	151.25	714,253
2022-10-17	154.00	156.50	152.50	152.50	312,872
2022-10-14	151.00	158.00	151.00	155.00	1,216,908
2022-10-13	144.00	150.00	144.00	150.00	490,796
2022-10-12	148.00	148.00	141.00	145.00	898,308
2022-10-11	155.00	155.00	144.00	151.00	918,802
2022-10-10	161.50	161.50	155.00	155.00	548,417
2022-10-07	163.00	164.00	162.00	162.00	588,361
2022-10-06	164.00	164.00	160.00	163.00	870,392
2022-10-05	169.00	169.00	162.00	163.50	623,293
2022-10-04	170.00	170.50	168.00	169.00	503,742
2022-10-03	169.50	170.50	167.50	167.50	754,107
2022-09-30	163.50	170.00	163.50	168.50	647,027
2022-09-29	158.00	162.50	156.00	162.00	971,826
2022-09-28	156.00	158.00	153.50	155.50	1,558,473
2022-09-27	161.00	162.00	155.50	156.00	2,246,954
2022-09-26	162.50	162.50	155.00	160.50	1,166,315
2022-09-23	168.00	168.00	156.00	162.25	2,139,249
2022-09-22	178.50	178.50	168.00	169.50	943,304
2022-09-21	178.00	178.50	177.00	178.00	357,691
2022-09-20	179.00	179.50	175.50	175.50	928,881
2022-09-19	179.50	179.50	179.50	179.50	0
2022-09-16	180.00	181.50	179.50	179.50	707,684
2022-09-15	179.00	183.50	179.00	181.75	2,450,938
2022-09-14	175.50	178.00	175.50	177.00	920,210
2022-09-13	175.00	176.00	174.00	175.50	292,107
2022-09-12	174.00	175.00	173.50	175.00	865,077
2022-09-09	173.00	174.50	173.00	174.00	817,665
2022-09-08	174.00	175.00	172.00	173.00	384,754
2022-09-07	174.50	174.50	172.50	174.00	373,723
2022-09-06	175.50	175.50	172.50	174.00	596,135
2022-09-05	173.50	175.50	173.50	174.75	760,681
2022-09-02	170.50	173.50	170.50	172.00	344,760
2022-09-01	170.00	174.50	170.00	171.50	1,189,629
2022-08-31	167.50	170.00	166.00	169.50	432,978
2022-08-30	168.00	169.00	168.00	167.25	258,472
2022-08-29	167.00	167.00	167.00	167.00	0
2022-08-26	168.00	168.50	167.00	167.00	566,034
2022-08-25	166.50	168.00	165.50	168.00	201,561
2022-08-24	165.00	167.00	165.00	166.00	262,254
2022-08-23	166.00	166.00	165.00	165.00	446,813
2022-08-22	164.50	167.00	164.00	166.00	291,936
2022-08-19	167.50	168.00	166.00	167.00	556,179
2022-08-18	168.00	168.00	167.00	167.00	275,192
2022-08-17	167.50	168.00	167.00	167.00	569,730
2022-08-16	165.00	168.00	165.00	166.00	506,173
2022-08-15	166.00	166.00	166.00	166.00	707,414
2022-08-12	165.00	165.00	164.00	165.00	437,398
2022-08-11	166.00	166.00	165.00	165.00	214,612
2022-08-10	166.00	166.00	161.50	165.00	1,573,584
2022-08-09	168.50	169.50	166.00	168.00	778,223
2022-08-08	169.00	169.00	167.50	168.00	543,902
2022-08-05	165.00	170.00	165.00	169.00	859,063
2022-08-04	163.50	164.50	163.50	164.50	931,731
2022-08-03	162.00	163.50	162.00	163.50	818,625
2022-08-02	159.50	161.50	159.50	161.00	572,850
2022-08-01	160.00	161.00	160.00	160.00	781,285
2022-07-29	160.00	160.00	160.00	160.00	908,537
2022-07-28	160.00	160.50	158.00	160.00	1,030,708
2022-07-27	159.00	159.00	158.00	158.50	778,027
2022-07-26	158.00	158.50	158.00	158.25	494,852
2022-07-25	158.00	160.00	156.50	157.75	472,224
2022-07-22	157.00	158.50	157.00	157.00	198,777
2022-07-21	155.50	157.00	155.00	157.00	419,087
2022-07-20	156.50	156.50	155.50	156.75	403,676
2022-07-19	155.50	158.50	155.50	158.50	333,572
2022-07-18	156.00	157.50	155.50	156.00	280,378
2022-07-15	156.50	156.50	156.50	156.50	514,570
2022-07-14	159.00	159.00	156.50	158.50	486,777
2022-07-13	160.00	160.00	158.50	158.75	476,184
2022-07-12	156.50	160.00	156.00	160.00	1,061,080
2022-07-11	155.50	156.00	155.50	156.50	454,317
2022-07-08	155.00	156.50	154.50	156.00	363,090
2022-07-07	155.00	157.00	154.00	156.00	1,435,579
2022-07-06	153.00	154.00	153.00	154.00	443,220
2022-07-05	155.50	155.50	151.50	153.00	1,357,541
2022-07-04	155.00	156.00	154.50	155.25	690,563
2022-07-01	155.00	157.50	154.00	156.00	649,988
2022-06-30	159.50	159.50	155.00	157.00	771,406
2022-06-29	159.00	159.00	158.50	158.50	376,845
2022-06-28	159.50	159.50	159.50	159.25	225,960
2022-06-27	159.50	160.50	158.00	159.50	456,532
2022-06-24	159.50	160.50	158.00	158.00	818,281
2022-06-23	160.00	161.00	160.00	160.25	1,433,177
2022-06-22	160.00	160.00	160.00	160.00	250,414
2022-06-21	159.50	159.50	158.00	159.50	354,665
2022-06-20	159.00	159.00	157.00	158.25	585,160
2022-06-17	158.00	158.00	158.00	158.00	725,216
2022-06-16	158.00	159.00	156.00	158.00	805,206
2022-06-15	157.00	159.00	156.50	157.75	936,050
2022-06-14	157.50	157.50	156.00	157.25	633,262
2022-06-13	157.00	157.50	157.00	157.00	2,248,670
2022-06-10	157.50	157.50	155.00	156.25	358,234
2022-06-09	157.00	157.50	156.50	156.50	1,729,117
2022-06-08	156.00	156.50	155.00	156.25	1,434,389
2022-06-07	154.00	156.50	154.00	155.75	1,562,656
2022-06-06	155.00	156.50	153.50	155.50	2,138,779
2022-06-03	155.00	155.00	155.00	155.00	0
2022-06-02	155.00	155.00	155.00	155.00	0
2022-06-01	154.50	155.00	153.50	155.00	3,779,130
2022-05-31	153.00	154.50	153.00	153.50	1,783,306
2022-05-30	153.00	154.00	153.00	153.75	1,523,758
2022-05-27	151.00	154.00	150.00	154.00	18,265,014
2022-05-26	148.00	151.50	147.50	151.50	2,723,417
2022-05-25	154.00	154.00	147.00	148.00	5,736,096
2022-05-24	154.00	155.00	153.50	154.00	347,452
2022-05-23	152.00	154.00	150.00	153.50	411,821
2022-05-20	149.50	152.00	147.00	151.50	1,910,014
2022-05-19	147.50	149.00	147.00	148.25	944,168
2022-05-18	149.50	149.50	148.00	149.00	343,774
2022-05-17	147.00	147.00	147.00	148.50	1,152,402
2022-05-16	150.00	150.00	147.00	147.00	5,240,639
2022-05-13	148.50	148.50	147.00	148.50	673,829
2022-05-12	148.50	148.75	148.00	149.00	615,709
2022-05-11	151.00	151.00	150.00	150.00	860,137
2022-05-10	149.50	151.50	149.50	149.75	907,745
2022-05-09	150.00	153.00	149.50	150.25	496,119
2022-05-06	151.50	153.00	150.00	151.25	1,170,714
2022-05-05	152.50	153.00	150.50	152.25	410,006
2022-05-04	150.00	153.00	150.00	152.25	683,321
2022-05-03	151.00	151.00	148.00	149.00	772,229
2022-05-02	150.00	150.00	150.00	150.00	0
2022-04-29	149.00	150.00	147.50	150.00	1,540,258
2022-04-28	150.00	150.00	148.50	149.00	253,936
2022-04-27	150.00	151.00	149.00	149.75	784,594
2022-04-26	151.50	151.50	149.50	151.00	255,511
2022-04-25	153.00	153.00	149.00	150.50	379,779
2022-04-22	152.00	154.00	150.50	152.25	255,130
2022-04-21	154.50	154.50	151.50	151.50	947,165
2022-04-20	152.00	154.00	152.00	153.00	843,003
2022-04-19	155.00	156.00	152.00	154.00	388,318
2022-04-18	153.00	153.00	153.00	153.00	0
2022-04-15	153.00	153.00	153.00	153.00	0
2022-04-14	154.50	154.50	154.50	153.00	630,357
2022-04-13	152.00	154.00	152.00	153.25	273,252
2022-04-12	156.00	156.00	153.00	153.00	1,768,644
2022-04-11	154.00	156.00	153.00	155.00	859,805
2022-04-08	154.50	155.50	154.00	153.50	1,177,319
2022-04-07	149.00	155.50	149.00	154.00	2,422,974
2022-04-06	141.00	149.50	140.00	147.00	1,716,486
2022-04-05	140.00	140.00	138.00	140.00	613,749
2022-04-04	141.00	141.00	139.50	138.50	406,022
2022-04-01	140.00	141.00	139.00	140.00	1,057,739
2022-03-31	137.00	140.00	137.00	139.50	868,449
2022-03-30	135.00	136.50	135.00	136.25	257,331
2022-03-29	134.00	135.50	131.00	135.25	597,785
2022-03-28	133.00	134.00	132.00	133.25	329,878
2022-03-25	131.50	133.00	130.00	131.50	825,475
2022-03-24	131.50	131.50	128.50	130.75	508,181
2022-03-23	131.50	131.50	130.00	130.00	286,783
2022-03-22	132.00	132.00	128.00	130.00	516,011
2022-03-21	128.50	131.00	128.50	130.75	1,098,754
2022-03-18	131.50	132.00	130.50	130.50	123,204
2022-03-17	132.00	132.00	130.00	130.75	369,432
2022-03-16	130.00	130.00	130.00	131.50	557,640
2022-03-15	132.00	132.00	130.00	131.00	373,656
2022-03-14	131.50	132.00	130.50	131.00	331,208
2022-03-11	132.00	132.00	130.50	131.25	164,117
2022-03-10	132.00	132.00	130.00	130.75	326,812
2022-03-09	129.50	131.00	129.50	130.75	729,493
2022-03-08	131.50	131.50	129.00	129.00	238,203
2022-03-07	129.50	129.50	127.50	128.75	482,003
2022-03-04	132.50	132.50	131.50	131.50	127,972
2022-03-03	131.00	134.00	131.00	132.50	173,586
2022-03-02	132.00	134.50	132.00	133.25	640,264
2022-03-01	134.50	135.00	132.00	133.50	504,170
2022-02-28	130.50	134.50	130.50	133.00	608,355
2022-02-25	129.50	130.00	129.00	129.50	206,597
2022-02-24	128.50	129.00	126.50	128.75	319,930
2022-02-23	131.50	131.50	129.50	130.00	268,198
2022-02-22	129.50	131.50	129.00	131.50	383,215
2022-02-21	133.50	133.50	130.00	130.75	232,025
2022-02-18	133.50	133.50	131.00	131.00	150,801
2022-02-17	131.50	133.50	131.50	131.50	1,232,789
2022-02-16	132.00	134.00	132.00	132.50	650,158
2022-02-15	132.75	133.00	132.00	133.00	3,820,131
2022-02-14	134.50	134.50	133.00	132.50	465,452
2022-02-11	134.00	134.00	133.00	133.50	228,931
2022-02-10	135.00	135.00	133.00	133.50	943,655
2022-02-09	134.00	135.00	132.50	133.75	474,544
2022-02-08	134.00	134.00	133.50	132.50	265,668
2022-02-07	134.00	134.00	132.50	132.50	396,255
2022-02-04	134.00	134.00	132.00	132.75	152,621
2022-02-03	134.00	134.00	131.50	134.00	140,866
2022-02-02	133.50	133.50	133.50	133.50	189,033
2022-02-01	133.00	133.00	132.00	132.50	386,658
2022-01-31	132.50	133.00	132.50	132.75	148,778
2022-01-28	132.50	132.50	132.50	131.75	373,779
2022-01-27	131.50	132.50	131.50	132.50	339,765
2022-01-26	132.00	132.00	130.00	131.50	1,976,012
2022-01-25	130.00	131.00	130.00	131.25	246,909
2022-01-24	132.50	132.50	131.00	131.81	576,185
2022-01-21	133.00	133.00	133.00	132.00	710,145
2022-01-20	133.00	133.00	133.00	132.00	586,694
2022-01-19	130.50	132.00	130.00	131.75	651,607
2022-01-18	133.00	133.00	131.00	132.00	110,644
2022-01-17	133.00	133.00	133.00	131.75	352,847
2022-01-14	133.00	133.00	131.50	131.50	453,622
2022-01-13	133.00	133.00	133.00	132.50	645,191
2022-01-12	133.00	133.00	132.25	132.25	262,025
2022-01-11	133.00	133.00	133.00	133.00	613,239
2022-01-10	133.00	133.00	133.00	132.00	310,238
2022-01-07	132.50	133.00	132.50	131.50	315,256
2022-01-06	131.50	132.00	131.00	132.00	311,325
2022-01-05	131.00	131.00	130.50	130.50	542,239
2022-01-04	131.50	132.00	131.50	131.00	206,751
2022-01-03	130.50	130.50	130.50	130.50	0
2021-12-31	130.50	131.50	129.50	130.50	151,955
2021-12-30	130.50	130.50	129.00	129.00	74,471
2021-12-29	130.50	130.50	130.00	130.00	185,404
2021-12-28	129.75	129.75	129.75	129.75	0
2021-12-27	129.75	129.75	129.75	129.75	0
2021-12-24	129.00	129.00	129.00	129.75	59,238
2021-12-23	130.00	130.00	130.00	130.00	164,783
2021-12-22	131.00	131.00	129.00	129.50	643,547
2021-12-21	130.00	130.00	129.50	130.00	171,170
2021-12-20	129.50	129.50	129.50	130.25	76,337
2021-12-17	131.00	131.00	129.50	130.25	200,982
2021-12-16	130.00	131.00	129.50	130.50	251,134
2021-12-15	130.50	130.50	127.50	129.50	687,902
2021-12-14	131.00	131.00	128.50	130.00	673,837
2021-12-13	131.00	131.00	130.50	130.75	505,811
2021-12-10	131.50	132.00	130.50	130.75	515,225
2021-12-09	131.50	131.50	130.50	131.50	420,415
2021-12-08	130.50	130.50	130.00	130.75	654,810
2021-12-07	131.00	131.00	130.50	130.75	447,059
2021-12-06	131.00	131.50	130.50	131.00	288,445
2021-12-03	131.00	131.00	129.00	130.00	256,113
2021-12-02	131.00	131.00	129.00	129.75	340,889
2021-12-01	130.00	131.00	130.00	130.75	214,337
2021-11-30	131.00	131.00	130.00	130.00	641,959
2021-11-29	131.50	131.50	130.50	131.00	497,426
2021-11-26	131.50	131.50	130.50	131.50	209,249
2021-11-25	133.50	133.50	132.00	132.00	1,457,995
2021-11-24	132.00	133.50	132.00	133.50	533,389
2021-11-23	130.50	132.00	130.50	131.75	747,327
2021-11-22	130.00	131.00	130.00	130.50	765,279
2021-11-19	130.50	130.50	128.50	128.50	617,468
2021-11-18	130.00	130.00	129.00	129.75	325,564
2021-11-17	129.00	130.50	129.00	129.50	616,627
2021-11-16	126.50	129.00	126.50	128.25	1,280,803
2021-11-15	125.00	126.00	124.50	126.00	557,965
2021-11-12	123.00	124.00	123.00	124.25	686,588
2021-11-11	126.00	126.00	122.00	122.00	619,183
2021-11-10	125.00	125.25	123.00	123.00	648,066
2021-11-09	126.50	127.00	125.50	125.50	673,758
2021-11-08	128.50	128.50	126.50	127.25	225,802
2021-11-05	128.50	128.50	127.50	128.25	388,327
2021-11-04	128.50	128.50	127.50	128.25	306,411
2021-11-03	131.50	131.50	128.50	129.50	499,676
2021-11-02	131.50	131.50	130.00	130.75	548,554
2021-11-01	131.50	131.50	131.00	131.00	292,175
2021-10-29	130.50	130.50	130.00	131.00	1,425,657
2021-10-28	130.50	131.00	130.50	131.00	272,586
2021-10-27	131.00	131.00	130.00	130.50	396,019
2021-10-26	131.50	132.50	131.50	130.75	847,967
2021-10-25	129.00	131.00	129.00	131.25	347,414
2021-10-22	129.50	129.50	128.50	129.50	320,607
2021-10-21	129.50	129.50	129.00	129.50	729,029
2021-10-20	129.50	129.50	129.00	128.50	283,683
2021-10-19	129.00	129.50	128.50	128.50	410,113
2021-10-18	129.00	129.00	128.50	128.50	714,900
2021-10-15	129.00	129.00	128.50	128.75	590,479
2021-10-14	130.00	130.00	129.00	128.75	299,553
2021-10-13	130.00	130.00	130.00	130.00	402,152
2021-10-12	129.50	130.00	129.50	130.00	643,421
2021-10-11	130.00	130.50	128.50	129.00	3,126,036
2021-10-08	130.00	130.00	129.00	129.25	443,146
2021-10-07	128.50	130.00	128.50	129.50	422,452
2021-10-06	125.50	128.50	125.50	128.00	399,059
2021-10-05	125.00	126.00	125.00	125.50	470,907
2021-10-04	125.00	125.50	124.00	125.00	242,708
2021-10-01	125.00	125.00	125.00	124.75	447,539
2021-09-30	124.00	124.50	123.50	124.50	484,205
2021-09-29	124.50	124.50	124.00	124.00	305,621
2021-09-28	124.00	125.00	125.00	125.00	427,470
2021-09-27	124.00	124.00	124.00	124.00	479,429
2021-09-24	123.75	124.00	124.00	124.00	451,775
2021-09-23	124.00	124.00	124.00	124.00	322,043
2021-09-22	124.00	124.00	124.00	124.00	372,861
2021-09-21	124.00	124.50	124.50	124.50	468,991
2021-09-20	124.00	124.00	123.50	124.00	1,828,625
2021-09-17	124.00	125.00	125.00	124.00	559,954
2021-09-16	124.75	124.75	124.00	124.00	259,127
2021-09-15	124.75	124.50	124.50	124.50	222,938
2021-09-14	125.00	125.00	124.50	124.75	179,464
2021-09-13	125.25	125.00	124.50	124.50	342,182
2021-09-10	125.25	125.25	125.00	125.25	180,339
2021-09-09	125.00	125.00	124.50	125.00	108,495
2021-09-08	124.50	125.00	124.00	125.00	417,408
2021-09-07	124.50	124.50	124.00	124.50	470,951
2021-09-06	123.75	124.50	123.50	124.50	265,654
2021-09-03	122.25	123.50	121.50	123.50	139,300
2021-09-02	122.00	122.50	122.00	122.00	349,505
2021-09-01	122.00	122.00	122.00	122.00	1,130,949
2021-08-31	122.00	122.00	122.00	122.00	240,971
2021-08-30	122.00	122.00	122.00	122.00	0
2021-08-27	122.00	122.00	121.00	122.00	156,580
2021-08-26	122.00	122.00	122.00	122.00	279,245
2021-08-25	122.75	122.75	122.00	122.00	394,463
2021-08-24	122.75	122.75	122.50	122.75	225,808
2021-08-23	122.50	122.75	122.00	122.75	171,462
2021-08-20	122.25	122.50	121.50	122.50	434,288
2021-08-19	122.00	122.25	121.00	122.25	237,023
2021-08-18	122.00	122.00	121.00	122.00	511,051
2021-08-17	122.25	122.25	121.50	122.25	199,501
2021-08-16	121.50	122.25	121.00	122.25	216,978
2021-08-13	121.25	121.50	121.50	121.50	213,133
2021-08-12	121.25	121.25	121.00	121.25	999,815
2021-08-11	121.00	121.25	120.50	121.25	258,298
2021-08-10	121.00	121.00	120.50	121.00	404,456
2021-08-09	121.00	121.50	121.50	121.50	239,975
2021-08-06	121.00	121.00	120.50	121.00	2,507,505
2021-08-05	120.75	121.00	120.50	121.00	2,953,466
2021-08-04	120.75	121.00	121.00	121.00	1,036,684
2021-08-03	121.00	121.00	121.00	120.75	440,041
2021-08-02	120.75	121.50	121.50	121.50	2,327,487
2021-07-30	120.50	120.75	120.00	120.75	112,674
2021-07-29	120.50	120.75	120.00	120.50	339,885
2021-07-28	120.25	120.50	119.50	120.50	422,089
2021-07-27	119.75	120.25	120.00	120.25	222,216
2021-07-26	119.00	119.75	118.50	119.75	252,414
2021-07-23	118.75	119.00	118.00	119.00	192,480
2021-07-22	118.00	118.50	117.50	118.50	237,225
2021-07-21	118.00	118.00	117.50	118.00	180,823
2021-07-20	118.00	118.00	117.50	118.00	153,754
2021-07-19	118.00	118.00	117.50	118.00	444,943
2021-07-16	118.25	118.25	117.50	118.00	366,396
2021-07-15	118.00	118.00	117.50	118.00	474,377
2021-07-14	118.00	118.00	117.00	118.00	853,465
2021-07-13	117.00	117.75	116.00	117.75	1,763,290
2021-07-12	115.00	116.75	116.00	116.75	4,124,862
2021-07-09	113.50	113.50	112.50	113.50	221,385
2021-07-08	114.25	114.00	114.00	113.50	338,457
2021-07-07	114.75	115.25	113.00	115.25	654,915
2021-07-06	115.25	114.00	114.00	114.75	353,286
2021-07-05	115.25	115.00	115.00	115.00	224,899
2021-07-02	115.00	115.00	113.50	115.00	484,524
2021-07-01	117.00	117.00	115.00	115.00	335,542
2021-06-30	120.75	120.75	120.50	120.75	92,133
2021-06-29	120.75	120.75	120.50	120.75	179,096
2021-06-28	120.75	120.75	120.50	120.75	248,359
2021-06-25	120.75	120.75	120.50	120.75	333,910

Share	Price	Change
Mercantile Ports & Logistics (MPL)	2.25	55.17%
Huddled Group (HUD)	0.65	30%
Halfords (HFD)	209.50	16.39%
Advanced Medical Solutions Group (AMS)	278.50	16.04%
Futura Medical (FUM)	0.58	15.54%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	163.92	-89.22%
Cppgroup (CPP)	37.00	-38.33%
Ingenta (ING)	65.00	-23.08%
Blue Star (BLU)	5.75	-17.86%
Premier African Minerals (PREM)	0.0165	-17.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.0165	2,745,557,556
Tower Resources (TRP)	0.0205	2,130,933,283
Forgent (FORG)	0.0145	647,129,530
Quantum Helium (QHE)	0.029	582,446,290
Oracle Power (ORCP)	0.0575	165,348,010