Hays Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-24	32.80	32.80	31.92	32.28	5,170,662
2026-06-23	30.74	32.70	29.62	32.24	7,624,588
2026-06-22	33.10	33.10	29.82	30.08	17,231,405
2026-06-19	36.20	36.20	32.82	32.82	20,318,622
2026-06-18	35.30	35.62	34.42	35.02	4,232,347
2026-06-17	37.00	38.42	34.64	35.18	4,868,030
2026-06-16	36.30	36.60	35.72	35.78	2,461,718
2026-06-15	36.22	38.22	36.22	36.30	3,487,626
2026-06-12	35.50	37.42	35.50	36.88	4,163,443
2026-06-11	35.32	36.52	35.16	35.44	13,180,052
2026-06-10	34.50	35.80	34.50	35.36	3,421,719
2026-06-09	36.18	36.36	34.36	34.68	5,069,044
2026-06-08	35.38	36.50	34.30	36.24	2,876,732
2026-06-05	33.84	35.52	33.84	34.72	3,497,877
2026-06-04	33.84	34.94	33.74	34.24	3,600,699
2026-06-03	33.18	34.12	33.10	33.34	3,043,184
2026-06-02	33.86	34.98	33.80	33.80	2,488,850
2026-06-01	33.40	34.76	33.02	34.14	4,755,603
2026-05-29	34.26	34.50	32.72	33.00	7,219,902
2026-05-28	31.50	33.84	31.50	33.22	3,012,404
2026-05-27	32.50	33.00	32.06	32.42	2,299,212
2026-05-26	32.18	32.30	31.10	31.70	2,425,272
2026-05-25	31.26	31.26	31.26	31.26	0
2026-05-22	32.60	32.60	31.24	31.26	2,643,828
2026-05-21	30.58	32.12	30.58	31.78	2,272,263
2026-05-20	31.88	31.88	30.56	31.42	2,187,416
2026-05-19	30.26	31.80	30.26	31.18	2,918,311
2026-05-18	29.98	31.50	29.44	31.00	8,367,567
2026-05-15	30.00	30.48	29.42	29.98	3,834,448
2026-05-14	30.16	31.12	30.06	30.20	4,294,796
2026-05-13	33.52	33.58	30.84	30.90	7,877,401
2026-05-12	34.48	34.48	33.32	33.38	3,627,514
2026-05-11	34.02	35.12	34.02	34.58	6,386,430
2026-05-08	34.76	35.52	34.34	34.58	5,183,311
2026-05-07	34.50	35.22	33.82	35.08	6,013,994
2026-05-06	33.50	35.48	33.50	34.08	3,344,415
2026-05-05	34.26	34.60	32.72	33.46	3,786,830
2026-05-04	34.00	34.00	34.00	34.00	0
2026-05-01	33.08	34.14	32.56	34.00	2,138,815
2026-04-30	32.56	34.00	32.50	33.40	4,483,288
2026-04-29	32.12	34.12	32.12	33.38	2,397,300
2026-04-28	32.58	33.22	32.10	32.86	2,342,393
2026-04-27	32.48	32.86	31.90	32.74	2,749,336
2026-04-24	32.74	32.74	31.40	32.24	2,736,279
2026-04-23	32.98	33.18	31.74	32.34	4,309,249
2026-04-22	33.92	34.66	33.02	33.04	4,156,107
2026-04-21	35.24	35.24	33.02	33.20	4,436,835
2026-04-20	33.34	38.66	32.20	34.30	7,115,293
2026-04-17	31.88	34.20	31.88	33.68	6,680,663
2026-04-16	32.10	35.04	32.10	32.62	6,023,702
2026-04-15	31.84	32.26	31.22	32.14	7,280,472
2026-04-14	29.50	31.42	29.50	31.20	8,063,968
2026-04-13	30.00	30.32	28.72	29.64	5,346,296
2026-04-10	31.24	31.56	30.12	30.26	5,682,732
2026-04-09	32.74	32.74	30.44	30.76	6,440,283
2026-04-08	33.20	34.38	31.94	31.96	9,433,880
2026-04-07	31.62	32.66	31.26	31.72	6,865,314
2026-04-06	32.12	32.12	32.12	32.12	0
2026-04-03	32.12	32.12	32.12	32.12	0
2026-04-02	32.36	32.56	31.96	32.12	2,762,293
2026-04-01	33.70	34.10	32.58	33.24	4,263,986
2026-03-31	34.26	34.30	33.08	33.32	5,208,497
2026-03-30	32.52	33.78	32.52	33.74	7,837,176
2026-03-27	33.74	33.84	33.12	33.12	2,992,677
2026-03-26	32.28	33.72	32.28	33.50	7,026,297
2026-03-25	30.66	32.74	30.66	32.74	9,534,032
2026-03-24	31.20	32.06	31.06	31.72	13,572,871
2026-03-23	31.00	32.86	30.64	31.98	6,358,776
2026-03-20	33.72	33.72	31.42	31.50	7,981,320
2026-03-19	34.20	34.20	32.66	32.96	5,525,630
2026-03-18	34.24	34.82	33.04	33.56	4,057,305
2026-03-17	34.86	35.30	33.82	34.50	3,695,566
2026-03-16	35.50	35.54	34.46	34.66	2,300,861
2026-03-13	36.56	36.56	34.86	35.20	2,217,864
2026-03-12	37.00	37.00	35.48	35.76	2,538,186
2026-03-11	38.56	38.56	36.72	37.00	3,052,063
2026-03-10	36.20	38.12	36.20	37.80	4,209,694
2026-03-09	37.56	37.58	36.54	37.08	3,750,607
2026-03-06	39.10	39.58	38.24	38.32	3,119,288
2026-03-05	40.00	40.54	38.20	38.82	19,751,007
2026-03-04	40.00	40.34	38.90	40.34	4,149,831
2026-03-03	39.50	39.52	38.10	39.32	6,050,896
2026-03-02	39.24	39.30	38.14	38.72	6,761,881
2026-02-27	45.56	45.56	39.62	40.56	14,454,704
2026-02-26	44.32	45.10	43.12	44.86	4,854,031
2026-02-25	43.18	44.34	42.92	43.46	6,156,949
2026-02-24	46.30	46.30	43.62	43.62	4,170,294
2026-02-23	47.16	47.16	44.90	44.90	2,960,787
2026-02-20	45.70	46.78	45.70	46.04	1,417,118
2026-02-19	47.56	47.56	45.70	45.70	3,369,889
2026-02-18	45.54	46.50	45.26	46.30	6,503,890
2026-02-17	47.16	47.16	45.12	45.56	2,521,046
2026-02-16	45.82	47.06	45.82	45.92	2,847,225
2026-02-13	45.80	47.08	45.80	46.78	2,916,747
2026-02-12	46.62	46.78	45.50	46.44	5,194,329
2026-02-11	48.48	48.48	46.00	46.06	3,709,587
2026-02-10	48.62	48.90	47.12	48.86	2,998,375
2026-02-09	48.90	49.62	46.98	47.54	2,192,628
2026-02-06	47.08	48.16	46.22	47.62	2,581,580
2026-02-05	46.18	47.94	46.18	47.44	3,856,208
2026-02-04	46.12	47.86	46.12	47.40	2,638,128
2026-02-03	46.08	47.68	46.06	46.20	4,568,097
2026-02-02	48.72	48.72	46.80	47.18	1,926,966
2026-01-30	45.84	47.66	45.84	47.44	4,179,203
2026-01-29	46.96	46.96	45.34	45.94	2,695,213
2026-01-28	46.00	47.36	46.00	46.54	5,413,142
2026-01-27	44.86	46.32	44.86	46.18	1,617,412
2026-01-26	46.32	46.62	45.74	46.08	958,488
2026-01-23	48.00	48.06	45.90	46.60	2,374,785
2026-01-22	44.64	48.38	44.64	48.24	4,098,279
2026-01-21	44.30	46.02	44.30	46.02	17,326,041
2026-01-20	46.00	46.00	43.82	45.00	6,674,721
2026-01-19	45.74	46.02	45.12	45.12	1,963,146
2026-01-16	47.00	47.26	46.18	46.40	2,305,479
2026-01-15	48.34	48.40	46.80	47.20	6,168,877
2026-01-14	50.95	51.00	48.38	48.38	3,632,818
2026-01-13	53.00	53.00	50.95	50.95	2,097,902
2026-01-12	51.40	51.90	51.20	51.70	2,148,255
2026-01-09	51.40	52.85	51.40	52.35	2,844,980
2026-01-08	53.30	53.40	51.20	51.60	3,491,803
2026-01-07	55.00	55.35	53.95	54.60	1,854,411
2026-01-06	55.60	55.60	53.30	54.35	1,816,850
2026-01-05	54.60	55.80	53.35	54.85	3,086,207
2026-01-02	55.50	56.40	54.80	54.85	2,687,799
2026-01-01	56.30	56.30	56.30	56.30	0
2025-12-31	57.40	57.40	55.80	56.30	1,567,973
2025-12-30	55.40	56.45	55.40	56.10	1,817,195
2025-12-29	53.10	56.40	53.10	55.90	3,086,530
2025-12-26	54.20	54.20	54.20	54.20	0
2025-12-25	54.20	54.20	54.20	54.20	0
2025-12-24	55.00	55.00	54.20	54.20	497,379
2025-12-23	54.15	54.35	53.75	54.20	2,358,153
2025-12-22	53.50	54.50	53.50	54.20	3,247,074
2025-12-19	53.60	54.20	53.35	53.95	7,495,078
2025-12-18	55.60	55.60	53.30	54.40	8,932,037
2025-12-17	53.55	55.05	53.55	54.50	1,554,962
2025-12-16	55.25	55.25	54.10	54.75	2,267,022
2025-12-15	55.25	55.25	53.80	53.95	1,952,451
2025-12-12	52.40	54.25	52.25	53.80	2,265,854
2025-12-11	52.20	52.25	51.50	52.05	3,589,709
2025-12-10	54.00	54.00	51.85	52.05	3,060,826
2025-12-09	52.20	53.45	52.20	52.50	4,672,236
2025-12-08	53.30	53.70	52.25	53.15	2,821,943
2025-12-05	55.60	55.60	53.50	54.20	1,461,361
2025-12-04	54.55	55.45	54.50	55.20	2,415,587
2025-12-03	54.00	55.00	53.65	54.30	6,816,516
2025-12-02	55.75	56.20	54.90	55.10	1,889,393
2025-12-01	56.15	57.15	55.60	55.75	4,096,471
2025-11-28	56.10	57.70	56.10	57.60	1,233,165
2025-11-27	58.00	58.00	56.40	57.35	1,918,876
2025-11-26	59.50	59.50	56.20	56.40	2,592,612
2025-11-25	56.45	58.35	56.25	58.00	5,853,264
2025-11-24	56.10	57.10	56.00	56.50	3,056,741
2025-11-21	53.40	55.65	53.40	55.65	1,372,610
2025-11-20	55.55	55.80	54.30	54.60	4,427,620
2025-11-19	57.00	57.00	55.40	55.70	2,422,933
2025-11-18	59.55	59.55	55.60	55.95	3,697,972
2025-11-17	58.25	59.00	58.15	58.25	2,486,127
2025-11-14	61.30	61.30	58.10	58.75	3,127,357
2025-11-13	58.70	60.50	58.70	59.75	2,239,170
2025-11-12	59.55	60.40	59.10	59.85	1,446,923
2025-11-11	59.00	59.60	58.45	59.50	2,004,578
2025-11-10	57.65	58.60	57.65	58.30	1,370,001
2025-11-07	60.00	60.00	57.40	57.75	9,285,424
2025-11-06	58.15	59.70	58.15	58.70	2,123,655
2025-11-05	58.25	59.45	57.55	58.55	1,739,718
2025-11-04	58.00	58.00	56.95	57.50	2,608,479
2025-11-03	59.70	59.70	57.55	58.05	1,848,277
2025-10-31	58.00	59.60	58.00	59.05	3,090,559
2025-10-30	59.50	59.65	58.40	58.75	3,623,564
2025-10-29	60.85	60.85	58.85	59.70	3,810,930
2025-10-28	59.20	60.05	59.20	59.45	1,358,221
2025-10-27	60.05	61.00	59.75	59.75	3,617,899
2025-10-24	62.45	62.45	60.80	61.45	2,576,622
2025-10-23	61.70	61.70	60.05	60.60	2,336,890
2025-10-22	57.70	60.35	57.35	60.10	4,870,708
2025-10-21	58.85	59.15	57.45	58.90	1,842,670
2025-10-20	57.50	58.30	57.45	58.00	1,179,471
2025-10-17	57.35	58.00	56.45	57.85	2,767,796
2025-10-16	58.45	58.50	57.20	58.10	2,098,432
2025-10-15	56.70	59.20	56.70	58.00	9,292,438
2025-10-14	57.10	58.55	57.00	57.55	2,671,516
2025-10-13	57.80	59.55	57.80	58.50	4,893,580
2025-10-10	58.50	61.10	57.70	57.80	2,211,474
2025-10-09	58.85	59.00	57.35	57.65	3,421,375
2025-10-08	56.90	57.70	56.70	57.70	13,926,274
2025-10-07	57.50	57.85	56.75	56.95	7,685,221
2025-10-06	58.75	58.95	57.10	57.85	2,438,965
2025-10-03	56.80	57.80	56.50	57.80	3,443,270
2025-10-02	56.50	57.60	56.35	56.70	2,099,882
2025-10-01	55.50	57.10	55.50	57.10	3,022,797
2025-09-30	55.50	56.40	55.50	56.20	11,418,013
2025-09-29	55.55	56.50	55.55	56.15	1,450,137
2025-09-26	55.50	56.10	55.00	56.10	3,189,249
2025-09-25	55.50	55.90	54.50	55.50	4,777,717
2025-09-24	53.40	55.95	53.35	55.95	2,402,519
2025-09-23	54.00	55.10	53.55	53.70	2,418,775
2025-09-22	52.95	53.75	52.85	53.55	2,319,141
2025-09-19	54.60	54.70	53.40	53.40	9,789,031
2025-09-18	55.30	55.40	54.45	54.70	3,626,849
2025-09-17	54.00	55.60	54.00	55.30	3,403,344
2025-09-16	56.10	56.80	54.50	54.85	5,465,295
2025-09-15	56.10	58.45	56.10	57.10	4,682,121
2025-09-12	58.00	58.00	56.95	57.25	3,063,905
2025-09-11	56.95	58.25	56.35	57.50	13,665,368
2025-09-10	59.30	60.30	58.30	58.80	3,621,092
2025-09-09	59.80	61.45	59.80	60.05	1,593,064
2025-09-08	61.60	61.75	60.90	61.20	1,215,862
2025-09-05	61.70	62.15	60.40	61.45	2,211,587
2025-09-04	60.95	61.70	60.80	61.15	1,476,634
2025-09-03	60.10	61.30	59.90	60.90	2,296,256
2025-09-02	64.00	64.00	59.45	59.90	8,123,021
2025-09-01	62.50	62.95	62.40	62.70	1,960,074
2025-08-29	61.65	62.65	60.95	62.40	5,574,655
2025-08-28	61.80	62.45	60.95	61.60	6,999,462
2025-08-27	62.65	62.65	61.25	62.10	2,818,974
2025-08-26	65.50	65.50	61.85	62.25	5,540,547
2025-08-25	64.10	64.10	64.10	64.10	0
2025-08-22	62.55	64.70	62.55	64.10	7,457,040
2025-08-21	64.00	64.10	58.30	62.45	3,192,906
2025-08-20	62.00	63.80	61.95	63.50	4,464,496
2025-08-19	61.20	63.15	61.20	63.05	3,117,942
2025-08-18	62.80	63.15	61.25	61.30	1,995,969
2025-08-15	62.85	63.85	62.55	63.00	1,267,144
2025-08-14	61.45	63.00	61.45	62.70	1,280,257
2025-08-13	62.40	62.80	61.50	62.00	2,444,554
2025-08-12	64.20	64.20	62.45	62.85	1,449,195
2025-08-11	63.30	64.30	62.40	62.55	2,743,587
2025-08-08	64.50	64.50	63.50	64.40	1,385,113
2025-08-07	62.95	64.80	62.95	63.95	6,399,660
2025-08-06	63.55	63.60	62.40	63.35	2,346,480
2025-08-05	63.80	63.80	61.45	62.00	2,248,755
2025-08-04	63.60	63.60	61.75	61.85	2,538,139
2025-08-01	63.00	63.55	61.85	61.85	2,054,855
2025-07-31	64.65	64.65	63.60	63.80	2,819,067
2025-07-30	64.10	65.10	64.10	64.35	1,207,850
2025-07-29	64.85	66.05	64.15	64.50	1,219,365
2025-07-28	67.50	67.90	66.20	66.20	1,302,201
2025-07-25	65.10	67.40	64.50	66.85	1,165,032
2025-07-24	66.05	66.20	64.40	65.05	3,620,043
2025-07-23	63.55	64.95	63.55	64.35	1,836,979
2025-07-22	64.70	64.95	63.65	63.65	2,479,819
2025-07-21	67.00	67.00	64.90	65.15	1,930,363
2025-07-18	64.05	66.15	64.05	65.40	2,394,402
2025-07-17	64.25	66.80	64.25	64.80	4,716,029
2025-07-16	64.40	66.45	63.35	66.25	5,984,207
2025-07-15	67.95	68.00	67.00	67.25	5,110,192
2025-07-14	67.00	67.40	66.15	66.55	6,638,731
2025-07-11	67.00	67.00	64.90	66.55	6,851,100
2025-07-10	65.75	67.50	65.75	66.50	4,492,526
2025-07-09	65.70	66.90	65.70	65.75	7,162,908
2025-07-08	67.05	67.05	65.50	66.50	6,086,188
2025-07-07	68.00	68.00	66.60	66.60	6,054,458
2025-07-04	67.30	68.55	67.15	67.15	4,726,260
2025-07-03	70.90	70.90	67.95	68.65	8,371,754
2025-07-02	70.75	71.50	68.95	68.95	6,867,767
2025-07-01	71.65	71.65	69.50	70.80	3,637,258
2025-06-30	70.00	71.95	70.00	71.35	2,677,093
2025-06-27	70.20	71.85	70.00	71.30	2,152,553
2025-06-26	67.00	70.00	67.00	70.00	4,360,672
2025-06-25	65.00	68.00	65.00	67.10	3,155,705
2025-06-24	62.80	66.80	62.80	66.55	4,609,068
2025-06-23	65.00	65.15	62.70	62.95	2,134,030
2025-06-20	63.10	66.15	63.10	65.85	18,709,349
2025-06-19	59.45	63.45	56.10	63.30	10,292,881
2025-06-18	70.50	70.75	69.65	70.20	1,629,736
2025-06-17	71.35	72.40	70.55	70.90	4,349,340
2025-06-16	72.55	74.00	72.15	72.25	2,321,961
2025-06-13	71.80	72.55	71.25	72.25	1,499,297
2025-06-12	70.95	73.10	70.95	72.95	888,445
2025-06-11	71.35	74.00	71.35	72.60	852,873
2025-06-10	69.10	73.30	69.10	73.30	2,193,624
2025-06-09	68.30	70.90	68.30	70.85	1,979,580
2025-06-06	71.75	71.75	68.90	70.30	1,074,778
2025-06-05	71.80	71.80	69.60	70.20	1,161,248
2025-06-04	71.00	71.95	70.45	70.75	1,167,941
2025-06-03	70.00	70.85	69.05	70.55	2,115,783
2025-06-02	70.50	71.85	70.40	70.95	3,502,040
2025-05-30	71.00	72.25	70.80	72.00	4,955,257
2025-05-29	68.90	71.05	68.90	70.45	1,897,029
2025-05-28	70.30	71.15	69.65	69.65	2,173,864
2025-05-27	71.00	71.20	70.30	70.40	2,045,529
2025-05-26	69.90	69.90	69.90	69.90	0
2025-05-23	69.70	70.50	67.45	69.90	3,248,540
2025-05-22	71.40	71.50	69.55	70.25	1,942,580
2025-05-21	72.00	73.30	71.35	71.70	2,445,779
2025-05-20	72.50	74.00	72.45	73.85	5,594,961
2025-05-19	72.50	72.95	71.65	72.95	1,699,768
2025-05-16	73.90	74.00	72.85	72.95	2,061,845
2025-05-15	73.95	75.10	73.30	73.75	4,384,475
2025-05-14	76.80	77.10	75.10	75.50	2,147,960
2025-05-13	77.50	77.50	75.65	76.75	5,105,135
2025-05-12	74.60	77.05	73.65	76.25	3,362,752
2025-05-09	74.20	74.20	72.30	73.15	3,851,709
2025-05-08	69.00	74.00	69.00	72.60	5,257,672
2025-05-07	69.60	71.60	69.60	70.30	1,667,188
2025-05-06	72.15	72.20	70.25	71.10	1,215,571
2025-05-05	71.50	71.50	71.50	71.50	0
2025-05-02	74.60	74.60	70.75	71.50	1,920,799
2025-05-01	73.00	73.25	71.65	73.05	685,098
2025-04-30	73.65	73.65	70.65	71.60	2,224,201
2025-04-29	72.05	73.10	71.50	72.00	2,316,525
2025-04-28	72.20	72.60	71.20	71.60	2,469,904
2025-04-25	69.55	71.75	69.00	71.65	2,872,510
2025-04-24	70.25	70.25	68.35	69.20	1,765,145
2025-04-23	69.20	70.90	68.95	70.25	4,626,269
2025-04-22	67.50	68.30	66.55	68.00	9,023,233
2025-04-21	68.10	68.10	68.10	68.10	0
2025-04-18	68.10	68.10	68.10	68.10	0
2025-04-17	69.25	69.35	66.75	68.10	3,341,447
2025-04-16	69.75	70.40	68.30	69.75	2,191,819
2025-04-15	69.40	70.65	69.30	69.85	4,388,912
2025-04-14	68.05	69.60	67.95	69.10	1,935,818
2025-04-11	70.05	70.50	66.15	67.10	4,823,133
2025-04-10	69.90	72.70	69.60	70.35	2,530,866
2025-04-09	65.90	68.05	65.35	66.85	2,251,530
2025-04-08	66.50	69.40	66.10	69.30	2,437,509
2025-04-07	68.55	69.25	63.75	65.00	4,107,468
2025-04-04	72.90	75.00	69.95	70.75	2,499,346
2025-04-03	77.10	78.20	74.60	74.75	2,493,211
2025-04-02	78.85	79.15	77.65	78.55	4,151,813
2025-04-01	80.45	80.45	79.10	79.30	2,540,547
2025-03-31	84.15	84.15	79.30	79.30	8,016,964
2025-03-28	82.75	84.35	82.30	83.35	3,013,410
2025-03-27	84.15	84.35	82.30	83.50	2,694,780
2025-03-26	82.05	84.40	81.95	83.65	1,851,549
2025-03-25	83.75	83.75	82.10	82.10	4,670,327
2025-03-24	84.50	84.50	81.90	82.90	4,014,148
2025-03-21	86.00	86.00	83.45	83.90	8,887,244
2025-03-20	84.25	87.00	84.25	86.00	10,080,704
2025-03-19	89.05	89.05	86.00	86.35	5,314,472
2025-03-18	84.80	88.80	84.80	88.35	8,463,492
2025-03-17	85.50	86.60	84.40	86.00	4,379,304
2025-03-14	79.50	85.10	78.75	85.10	5,629,431
2025-03-13	75.00	76.20	74.50	75.75	3,277,258
2025-03-12	76.00	76.85	74.90	75.20	5,657,689
2025-03-11	75.00	77.45	75.00	76.40	2,089,308
2025-03-10	75.00	76.85	75.00	76.25	2,732,030
2025-03-07	75.80	77.00	75.30	76.80	2,211,139
2025-03-06	73.50	78.05	73.50	78.05	2,789,193
2025-03-05	70.00	74.50	69.95	74.50	18,657,916
2025-03-04	71.00	71.00	68.00	68.00	3,434,217
2025-03-03	69.00	71.40	69.00	70.60	1,468,073
2025-02-28	72.15	72.15	69.50	70.35	4,879,790
2025-02-27	70.60	71.05	69.45	70.70	2,136,070
2025-02-26	70.05	73.45	70.05	72.15	7,787,760
2025-02-25	71.85	72.05	69.90	71.35	7,733,277
2025-02-24	70.10	71.65	69.95	70.60	1,580,454
2025-02-21	71.75	73.35	70.80	71.25	1,860,296
2025-02-20	73.90	73.90	70.75	71.70	1,879,214
2025-02-19	73.25	74.15	72.45	73.05	2,229,857
2025-02-18	76.20	76.20	74.45	74.50	1,549,245
2025-02-17	74.80	75.95	74.65	75.40	1,377,917
2025-02-14	75.00	76.00	74.85	75.00	1,909,288
2025-02-13	74.00	75.70	74.00	75.60	10,729,970
2025-02-12	74.00	76.35	74.00	74.35	1,610,716
2025-02-11	77.15	77.15	75.05	75.25	1,667,786
2025-02-10	77.55	77.55	73.75	75.40	6,289,974
2025-02-07	76.85	76.95	75.70	76.00	1,416,679
2025-02-06	73.70	77.10	73.70	76.45	902,096
2025-02-05	75.30	75.80	74.45	75.80	4,451,676
2025-02-04	74.60	75.40	74.50	75.10	2,045,411
2025-02-03	75.35	76.15	74.85	75.30	2,397,470
2025-01-31	78.95	78.95	76.60	77.05	2,134,893
2025-01-30	78.00	78.25	76.85	77.05	3,625,305
2025-01-29	78.05	78.05	76.55	76.90	1,170,945
2025-01-28	77.00	77.40	76.05	76.55	1,853,165
2025-01-27	77.00	77.65	76.60	76.65	1,528,893
2025-01-24	77.85	77.85	76.25	77.00	1,459,848
2025-01-23	77.00	77.00	75.45	76.00	2,431,601
2025-01-22	76.00	77.55	76.00	76.05	2,911,806
2025-01-21	75.70	77.45	75.70	77.15	1,188,432
2025-01-20	76.15	78.10	76.15	77.10	873,901
2025-01-17	77.10	78.55	77.10	77.85	2,047,728
2025-01-16	75.05	77.00	74.75	77.00	2,506,030
2025-01-15	72.30	75.40	72.30	74.70	4,000,256
2025-01-14	72.10	72.90	71.40	72.40	4,936,548
2025-01-13	72.95	72.95	70.05	71.45	3,820,105
2025-01-10	72.30	72.30	70.85	70.95	3,031,796
2025-01-09	72.00	72.40	70.30	71.90	15,159,830
2025-01-08	78.00	78.00	75.25	75.50	29,955,342
2025-01-07	79.00	79.50	77.25	77.50	6,967,861
2025-01-06	79.00	80.50	78.65	79.30	1,179,571
2025-01-03	80.40	80.40	78.55	78.55	1,637,377
2025-01-02	80.50	81.00	79.45	79.95	1,782,596
2025-01-01	80.35	80.35	80.35	80.35	0
2024-12-31	77.90	80.70	77.90	80.35	481,144
2024-12-30	79.05	79.95	79.00	79.70	973,665
2024-12-27	77.25	79.95	77.25	79.35	768,891
2024-12-26	79.55	79.55	79.55	79.55	0
2024-12-25	79.55	79.55	79.55	79.55	0
2024-12-24	79.00	79.75	78.85	79.55	533,062
2024-12-23	75.15	78.95	75.15	78.75	1,576,195
2024-12-20	76.00	78.20	75.80	78.20	13,292,255
2024-12-19	76.20	76.45	75.50	76.15	4,661,552
2024-12-18	77.50	78.20	76.65	76.65	2,423,446
2024-12-17	77.15	78.65	77.15	77.75	5,574,979
2024-12-16	77.95	79.15	77.90	78.85	3,532,280
2024-12-13	80.60	80.60	78.95	79.45	3,735,598
2024-12-12	79.10	80.05	75.90	79.70	12,662,113
2024-12-11	80.50	82.70	80.50	82.70	1,799,214
2024-12-10	82.05	82.05	80.90	81.85	2,598,233
2024-12-09	80.30	83.50	78.95	81.95	4,518,600
2024-12-06	79.70	79.70	77.80	79.25	3,091,171
2024-12-05	76.65	78.65	76.65	78.00	1,111,120
2024-12-04	78.40	78.85	77.10	78.45	1,327,274
2024-12-03	78.85	79.15	77.70	78.50	1,858,972
2024-12-02	76.70	79.30	76.70	78.85	972,620
2024-11-29	80.55	80.55	78.25	78.55	1,434,511
2024-11-28	80.50	80.50	78.50	79.10	749,103
2024-11-27	75.45	78.90	75.45	78.60	832,234
2024-11-26	77.05	77.90	76.70	77.25	1,536,548
2024-11-25	78.25	79.10	76.45	78.65	4,426,552
2024-11-22	77.10	77.10	75.05	76.30	1,757,862
2024-11-21	75.00	76.40	75.00	75.50	5,737,027
2024-11-20	76.10	78.60	76.00	76.00	3,606,614
2024-11-19	79.10	79.10	77.05	78.00	2,282,516
2024-11-18	79.10	79.45	77.00	77.20	3,081,882
2024-11-15	77.75	78.80	77.60	77.65	1,637,501
2024-11-14	75.25	78.25	75.25	77.75	1,209,862
2024-11-13	77.10	77.55	76.50	77.10	4,169,419
2024-11-12	76.85	77.90	76.85	77.35	8,066,248
2024-11-11	79.20	79.55	78.00	78.45	1,993,185
2024-11-08	81.00	81.00	77.75	78.15	2,318,377
2024-11-07	78.05	80.15	78.05	79.35	1,767,266
2024-11-06	78.00	79.45	77.75	79.15	2,216,063
2024-11-05	77.85	78.40	77.50	77.90	1,964,873
2024-11-04	78.05	78.80	77.75	78.10	1,470,635
2024-11-01	75.60	78.50	75.60	78.20	1,607,467
2024-10-31	77.45	77.70	76.80	77.40	2,190,651
2024-10-30	79.55	79.55	77.15	77.75	4,750,339
2024-10-29	79.55	79.60	77.50	77.50	2,008,775
2024-10-28	80.20	80.35	78.75	79.55	1,332,044
2024-10-25	81.50	81.50	78.75	79.80	3,830,565
2024-10-24	80.10	81.65	79.45	79.45	2,296,978
2024-10-23	81.35	81.65	80.20	81.00	1,929,184
2024-10-22	80.45	82.05	80.40	81.55	2,088,318
2024-10-21	82.00	82.60	79.95	80.05	1,718,149
2024-10-18	82.45	83.80	82.05	82.35	4,478,720
2024-10-17	84.00	84.35	82.60	82.75	3,604,349
2024-10-16	83.40	86.65	83.40	85.75	1,761,075
2024-10-15	86.10	86.10	83.90	85.65	2,337,896
2024-10-14	84.30	85.00	83.00	85.00	2,191,517
2024-10-11	85.00	88.35	84.00	84.80	3,435,105
2024-10-10	89.10	89.10	85.10	85.75	3,120,267
2024-10-09	86.00	87.70	86.00	86.95	2,765,878
2024-10-08	86.35	88.45	86.35	86.85	3,075,025
2024-10-07	89.15	90.40	88.30	88.80	1,675,102
2024-10-04	88.55	90.70	88.55	90.70	1,251,568
2024-10-03	92.20	92.20	89.10	89.10	727,825
2024-10-02	89.50	92.05	89.50	90.15	4,167,610
2024-10-01	91.60	93.00	90.95	91.25	1,114,193
2024-09-30	95.50	95.50	92.70	92.80	2,087,272
2024-09-27	94.35	95.05	92.70	94.80	2,345,326
2024-09-26	92.05	93.20	91.05	92.30	1,247,685
2024-09-25	92.80	92.80	89.40	90.45	1,579,452
2024-09-24	90.40	91.70	90.25	90.45	2,035,794
2024-09-23	92.35	93.05	90.45	90.90	2,345,984
2024-09-20	94.05	96.30	93.80	93.80	5,643,459
2024-09-19	95.00	96.60	93.90	96.60	2,074,184
2024-09-18	90.40	93.05	90.40	92.70	1,468,732
2024-09-17	90.65	92.90	90.65	92.70	1,792,282
2024-09-16	90.50	91.10	89.90	90.45	1,133,746
2024-09-13	91.00	91.00	88.55	90.50	857,827
2024-09-12	91.65	91.65	89.15	89.30	1,247,613
2024-09-11	92.05	92.05	89.05	89.05	1,709,309
2024-09-10	88.95	90.90	88.95	89.90	2,007,282
2024-09-09	91.45	91.45	89.00	90.15	1,329,201
2024-09-06	91.35	91.50	88.75	88.75	2,112,960
2024-09-05	94.85	94.85	91.35	91.35	928,606
2024-09-04	90.45	92.80	90.45	92.35	1,334,629
2024-09-03	91.30	94.80	91.30	91.70	1,574,270
2024-09-02	91.00	94.50	91.00	93.45	1,231,052
2024-08-30	91.45	94.60	91.45	92.65	3,402,421
2024-08-29	91.85	94.75	91.85	93.15	1,096,982
2024-08-28	94.75	94.90	92.90	94.00	2,472,062
2024-08-27	94.75	95.65	93.95	94.70	2,212,762
2024-08-26	95.25	95.25	95.25	95.25	0
2024-08-23	95.80	96.20	93.95	95.25	1,942,388
2024-08-22	93.80	99.20	92.90	97.40	3,533,487
2024-08-21	94.00	95.00	93.40	95.00	5,410,937
2024-08-20	94.35	95.70	92.95	92.95	1,220,731
2024-08-19	91.95	95.10	91.95	95.00	1,335,021
2024-08-16	93.80	94.35	93.75	94.25	1,126,159
2024-08-15	92.70	94.30	92.30	93.80	1,704,245
2024-08-14	92.05	92.55	91.55	92.55	3,062,208
2024-08-13	93.45	93.45	91.50	92.15	1,492,692
2024-08-12	91.90	92.60	90.75	90.95	915,116
2024-08-09	91.65	92.80	91.60	91.90	1,221,966
2024-08-08	91.10	91.70	89.90	91.55	2,079,572
2024-08-07	93.20	93.20	90.75	91.50	1,715,177
2024-08-06	89.30	91.65	89.30	90.80	3,253,874
2024-08-05	89.00	90.70	87.60	89.50	3,253,646
2024-08-02	90.15	93.15	90.15	91.30	3,503,938
2024-08-01	93.20	94.40	92.10	93.00	3,790,839
2024-07-31	93.00	95.75	93.00	94.10	3,066,201
2024-07-30	94.85	95.60	92.90	94.90	4,360,734
2024-07-29	94.50	95.10	92.30	92.30	2,004,738
2024-07-26	94.90	95.30	92.70	94.50	2,144,571
2024-07-25	93.80	93.80	90.60	93.15	1,655,735
2024-07-24	90.80	93.05	90.80	92.50	2,003,807
2024-07-23	94.40	94.40	92.35	92.35	1,712,686
2024-07-22	95.45	95.45	92.90	93.15	1,227,956
2024-07-19	95.15	95.15	92.85	92.85	1,674,354
2024-07-18	90.95	96.25	90.95	95.20	3,404,681
2024-07-17	91.75	93.95	91.75	93.55	3,101,586
2024-07-16	94.55	94.55	92.40	94.00	2,271,583
2024-07-15	94.00	94.35	93.15	94.35	2,385,496
2024-07-12	92.15	94.90	92.15	94.00	2,963,697
2024-07-11	90.00	94.70	88.70	94.15	4,863,618
2024-07-10	89.00	90.45	88.80	89.70	4,185,542
2024-07-09	88.45	92.45	88.45	88.95	4,911,524
2024-07-08	94.65	95.65	94.10	94.65	2,767,744
2024-07-05	92.80	97.65	92.80	95.70	3,041,026
2024-07-04	96.15	96.15	94.00	94.35	2,323,943
2024-07-03	95.10	95.15	93.10	94.20	2,175,658
2024-07-02	96.15	96.15	92.55	93.00	4,262,694
2024-07-01	93.25	96.40	93.25	93.45	3,453,900
2024-06-28	97.15	97.15	94.35	94.50	3,846,525
2024-06-27	96.75	96.75	95.25	95.95	2,307,726
2024-06-26	101.20	101.20	95.10	95.10	3,848,869
2024-06-25	102.60	102.60	98.70	98.70	1,488,139
2024-06-24	101.90	102.60	100.50	101.90	4,741,775
2024-06-21	101.30	101.80	100.50	101.40	3,965,702
2024-06-20	101.60	101.90	100.10	100.70	1,959,965
2024-06-19	101.40	102.80	101.40	101.60	2,577,321
2024-06-18	101.60	102.20	101.10	101.60	2,132,073
2024-06-17	102.10	103.00	100.20	101.20	5,332,705
2024-06-14	102.90	103.80	102.10	102.80	4,368,257
2024-06-13	105.30	105.30	102.70	103.20	3,226,771
2024-06-12	103.30	104.90	102.40	104.00	3,163,384
2024-06-11	103.60	104.00	101.10	102.30	3,322,259
2024-06-10	107.30	107.30	104.70	104.70	2,943,310
2024-06-07	106.00	107.20	105.90	106.00	2,732,756
2024-06-06	106.80	107.30	105.90	107.30	2,670,025
2024-06-05	107.20	107.20	105.20	105.40	1,947,483
2024-06-04	106.50	107.70	105.40	106.60	1,228,326
2024-06-03	108.80	109.60	107.70	107.70	4,404,134
2024-05-31	106.60	108.30	105.70	107.80	7,118,586
2024-05-30	104.90	107.00	104.70	106.10	2,793,246
2024-05-29	106.30	106.30	104.80	105.00	3,625,390
2024-05-28	107.30	107.30	104.70	105.30	1,782,838
2024-05-27	106.10	106.10	106.10	106.10	0
2024-05-24	106.00	107.00	105.80	106.10	1,632,107
2024-05-23	105.20	107.40	105.10	106.90	2,854,656
2024-05-22	104.00	106.20	103.40	105.50	2,430,774
2024-05-21	104.60	104.70	102.50	103.50	2,149,721
2024-05-20	104.80	104.80	102.90	103.30	1,147,670
2024-05-17	103.70	104.20	102.80	103.70	2,848,337
2024-05-16	104.90	104.90	102.50	104.50	3,208,032
2024-05-15	103.70	103.90	102.10	103.50	2,341,401
2024-05-14	100.80	102.00	100.00	101.70	2,973,566
2024-05-13	101.80	101.80	99.15	100.40	1,765,160
2024-05-10	98.55	100.20	97.80	100.10	5,867,516
2024-05-09	93.05	97.90	93.05	97.90	4,634,541
2024-05-08	92.00	94.05	92.00	94.05	2,681,410
2024-05-07	92.80	93.60	92.35	93.60	3,173,073
2024-05-06	92.20	92.20	92.20	92.20	0
2024-05-03	92.50	93.25	91.00	92.20	1,606,886
2024-05-02	91.90	91.90	90.05	90.75	9,380,373
2024-05-01	90.00	92.80	90.00	91.20	1,094,915
2024-04-30	93.60	94.15	91.70	92.05	3,269,417
2024-04-29	94.00	94.00	90.80	93.65	2,652,696
2024-04-26	91.30	92.90	91.30	92.10	2,689,211
2024-04-25	90.75	91.90	90.55	91.25	3,466,843
2024-04-24	91.90	92.20	90.25	90.50	12,000,387
2024-04-23	94.00	94.00	90.75	90.95	2,046,098
2024-04-22	93.00	93.25	91.80	92.05	1,214,456
2024-04-19	90.40	91.50	90.00	91.45	1,979,212
2024-04-18	89.40	91.60	89.10	91.60	2,276,540
2024-04-17	87.85	90.75	87.40	89.30	2,460,346
2024-04-16	90.40	90.40	87.25	88.50	5,254,353
2024-04-15	95.95	96.05	91.50	92.50	3,369,936
2024-04-12	98.95	99.70	96.50	96.50	3,999,830
2024-04-11	97.00	97.10	96.25	96.95	2,557,381
2024-04-10	97.05	98.15	96.15	96.85	2,505,974
2024-04-09	96.05	98.70	96.05	97.05	12,426,233
2024-04-08	97.00	98.80	96.35	98.40	3,143,420
2024-04-05	97.00	97.00	95.95	96.50	5,405,811
2024-04-04	94.15	96.75	94.15	96.65	3,857,651
2024-04-03	91.45	94.35	91.45	93.90	3,937,065
2024-04-02	92.15	95.15	92.15	93.75	3,413,031
2024-04-01	94.45	94.45	94.45	94.45	0
2024-03-29	94.45	94.45	94.45	94.45	0
2024-03-28	93.10	94.65	92.60	94.45	3,289,178
2024-03-27	96.00	96.00	93.45	94.00	2,222,791
2024-03-26	92.85	94.60	92.80	94.40	1,575,055
2024-03-25	91.80	93.65	91.80	93.30	1,754,983
2024-03-22	92.30	95.20	92.30	94.10	1,812,484
2024-03-21	93.75	94.95	93.60	94.95	4,243,265
2024-03-20	92.90	93.80	92.05	93.00	1,909,705
2024-03-19	92.90	94.35	92.90	93.20	3,669,596
2024-03-18	96.80	96.80	94.20	94.50	1,505,062
2024-03-15	94.90	94.90	93.00	94.40	6,468,165
2024-03-14	94.40	94.40	93.20	93.35	2,852,625
2024-03-13	95.05	95.05	92.95	93.05	3,818,527
2024-03-12	95.60	95.80	94.35	94.45	3,792,040
2024-03-11	96.00	97.35	95.30	95.60	5,598,621
2024-03-08	97.35	98.00	96.65	97.45	7,653,511
2024-03-07	95.50	97.90	95.50	97.20	3,471,997
2024-03-06	96.75	96.75	95.35	96.40	6,979,406
2024-03-05	95.00	96.00	95.00	95.90	10,616,826
2024-03-04	95.00	95.80	94.90	95.70	6,127,940
2024-03-01	94.80	95.95	94.10	95.70	3,202,831
2024-02-29	93.00	94.40	93.00	94.10	11,038,160
2024-02-28	92.80	95.00	92.80	94.50	3,578,511
2024-02-27	91.00	94.00	91.00	94.00	2,568,498
2024-02-26	92.25	94.80	92.25	92.70	1,925,618
2024-02-23	97.60	97.60	92.15	95.00	2,377,210
2024-02-22	90.05	99.00	90.00	94.70	3,804,687
2024-02-21	98.50	98.50	95.30	95.60	2,677,678
2024-02-20	96.80	97.40	95.80	96.40	2,208,430
2024-02-19	97.10	97.30	96.30	97.05	2,330,973
2024-02-16	96.95	97.80	96.65	97.15	1,210,698
2024-02-15	96.60	97.25	96.20	96.55	1,960,151
2024-02-14	98.00	98.00	96.05	96.30	5,534,230
2024-02-13	99.75	99.75	95.90	96.60	1,628,767
2024-02-12	96.95	97.70	96.55	97.65	12,971,454
2024-02-09	96.25	96.60	95.90	96.45	3,704,190
2024-02-08	95.30	96.60	95.25	96.40	2,991,179
2024-02-07	96.00	96.95	95.30	95.30	1,417,191
2024-02-06	97.55	97.55	95.85	96.65	1,825,111
2024-02-05	96.65	97.95	95.75	96.00	5,020,927
2024-02-02	99.75	99.75	96.70	96.95	2,634,628
2024-02-01	96.00	98.60	96.00	96.85	1,414,037
2024-01-31	96.95	98.45	96.95	98.40	3,517,262
2024-01-30	98.00	98.60	96.85	97.10	1,666,551
2024-01-29	100.50	100.50	96.95	98.00	1,822,516
2024-01-26	98.30	99.45	96.10	99.00	4,652,800
2024-01-25	98.15	98.15	95.85	96.30	1,709,270
2024-01-24	97.25	97.25	95.30	96.70	2,579,062
2024-01-23	99.00	99.00	95.65	95.90	3,678,719
2024-01-22	100.40	100.40	98.65	98.80	1,987,333
2024-01-19	99.55	100.10	98.75	99.20	1,350,190
2024-01-18	99.80	99.95	98.95	99.60	1,803,706
2024-01-17	98.40	99.75	98.30	99.45	2,602,992
2024-01-16	97.95	101.20	97.95	100.50	8,135,573
2024-01-15	101.80	101.80	98.90	100.30	3,534,930
2024-01-12	98.80	100.20	98.30	99.90	2,417,080
2024-01-11	97.45	100.10	97.45	98.15	3,707,669
2024-01-10	98.00	100.00	96.25	99.90	5,805,466
2024-01-09	87.10	100.00	87.10	100.00	11,502,629
2024-01-08	107.20	107.90	105.60	107.70	1,345,317
2024-01-05	106.50	108.50	105.60	107.60	3,236,916
2024-01-04	108.90	109.30	107.30	108.70	1,843,284
2024-01-03	106.40	109.10	106.10	107.20	1,506,340
2024-01-02	111.90	111.90	108.40	109.30	767,978
2024-01-01	109.20	109.20	109.20	109.20	0
2023-12-29	109.90	110.00	108.80	109.20	721,343
2023-12-28	108.10	110.70	108.10	109.90	811,747
2023-12-27	111.30	111.30	109.50	110.60	1,519,788
2023-12-26	109.80	109.80	109.80	109.80	0
2023-12-25	109.80	109.80	109.80	109.80	0
2023-12-22	109.30	109.80	108.60	109.80	3,452,703
2023-12-21	110.30	110.30	108.30	109.30	4,882,158
2023-12-20	108.80	109.50	107.90	109.40	7,894,934
2023-12-19	105.70	108.40	105.70	108.40	1,454,230
2023-12-18	104.00	107.30	104.00	107.30	3,117,514
2023-12-15	106.90	108.00	106.00	106.60	4,872,173
2023-12-14	106.30	109.00	105.70	107.70	2,420,540
2023-12-13	101.70	104.90	101.70	104.40	3,746,137
2023-12-12	103.30	105.30	102.80	102.80	2,530,815
2023-12-11	102.00	105.00	102.00	105.00	2,457,673
2023-12-08	104.60	105.20	103.80	104.60	3,087,319
2023-12-07	108.30	108.30	103.80	104.50	1,442,749
2023-12-06	106.00	106.20	105.00	105.00	8,633,980
2023-12-05	106.30	106.30	103.60	105.00	2,642,275
2023-12-04	106.30	106.30	104.60	104.80	9,086,781
2023-12-01	104.20	105.70	104.20	105.00	1,730,530
2023-11-30	103.40	105.90	103.40	104.10	2,695,089
2023-11-29	107.70	107.70	104.60	105.80	1,294,218
2023-11-28	103.10	105.70	103.10	105.10	1,525,238
2023-11-27	108.00	108.00	105.50	105.90	1,202,222
2023-11-24	106.90	107.00	105.70	106.10	1,049,369
2023-11-23	107.80	107.80	105.80	106.50	1,338,978
2023-11-22	104.80	106.40	104.80	106.20	2,079,529
2023-11-21	104.80	106.60	104.80	105.80	1,267,539
2023-11-20	108.00	108.00	105.10	105.50	2,613,286
2023-11-17	106.20	106.80	105.30	105.30	3,099,845
2023-11-16	110.00	110.00	105.00	105.00	5,754,686
2023-11-15	106.90	108.70	106.90	108.30	2,993,807
2023-11-14	104.20	106.90	101.70	106.70	10,615,049
2023-11-13	100.00	102.60	100.00	102.60	8,430,547
2023-11-10	104.00	104.00	100.40	100.40	2,814,632
2023-11-09	101.00	103.00	100.10	103.00	6,517,489
2023-11-08	97.75	101.40	97.75	100.40	8,878,792
2023-11-07	96.65	99.50	96.65	98.90	2,052,611
2023-11-06	98.30	100.50	98.30	98.70	2,126,167
2023-11-03	97.45	102.30	97.45	100.70	1,897,133
2023-11-02	98.50	100.30	97.15	99.45	5,192,803
2023-11-01	98.70	98.70	95.95	96.50	3,785,002
2023-10-31	96.10	96.95	95.90	96.10	8,154,094
2023-10-30	92.95	95.85	92.95	93.25	1,089,731
2023-10-27	95.60	95.60	93.05	93.25	1,434,890
2023-10-26	92.10	93.75	91.70	93.40	9,621,867
2023-10-25	92.25	93.75	92.10	92.60	2,537,234
2023-10-24	92.15	95.05	92.15	93.80	2,205,546
2023-10-23	95.95	95.95	93.10	94.65	4,365,096
2023-10-20	94.05	95.00	93.40	93.75	2,341,834
2023-10-19	96.50	96.95	95.05	95.05	2,223,965
2023-10-18	98.75	98.75	95.30	96.60	3,983,635
2023-10-17	98.85	98.85	96.30	97.45	2,276,217
2023-10-16	97.05	97.85	96.30	96.35	2,158,799
2023-10-13	101.40	101.80	97.85	97.85	3,753,658
2023-10-12	101.70	103.80	101.70	102.10	1,830,263
2023-10-11	102.10	103.40	101.20	102.90	3,013,168
2023-10-10	102.70	104.80	102.70	103.80	4,034,533
2023-10-09	104.80	104.80	101.70	102.30	5,036,700
2023-10-06	105.00	105.00	102.00	104.20	2,779,750
2023-10-05	102.90	103.50	102.30	102.40	3,057,455
2023-10-04	108.10	109.40	105.50	105.90	2,524,715
2023-10-03	111.00	111.00	107.70	109.50	2,815,712
2023-10-02	108.10	110.00	107.90	108.20	3,234,833
2023-09-29	110.20	110.80	109.10	109.20	3,902,058
2023-09-28	107.00	108.60	107.00	107.80	2,341,528
2023-09-27	107.00	109.80	107.00	108.50	3,844,007
2023-09-26	108.30	109.80	107.70	108.90	2,143,890
2023-09-25	108.60	109.00	107.30	108.40	4,479,666
2023-09-22	109.00	109.70	108.00	109.00	5,264,645
2023-09-21	107.50	110.30	107.50	110.10	4,918,213
2023-09-20	104.00	108.10	103.80	107.80	7,175,082
2023-09-19	101.30	103.40	101.30	103.40	2,278,838
2023-09-18	105.00	105.70	102.20	102.50	1,751,245
2023-09-15	106.40	107.30	104.90	105.50	4,725,845
2023-09-14	106.40	106.40	104.00	105.80	4,595,881
2023-09-13	103.30	104.50	103.30	104.40	1,580,271
2023-09-12	106.10	106.10	103.30	104.30	1,655,065
2023-09-11	104.00	105.30	103.40	104.10	1,807,065
2023-09-08	104.10	104.70	103.00	104.10	1,836,885
2023-09-07	102.80	104.60	102.10	103.50	6,443,191
2023-09-06	101.30	102.80	101.30	102.20	2,687,059
2023-09-05	104.10	104.60	103.30	103.80	1,260,755
2023-09-04	108.00	108.00	105.00	105.10	1,359,857
2023-09-01	108.00	108.00	105.30	105.90	2,672,185
2023-08-31	108.00	108.00	106.60	107.10	3,182,444
2023-08-30	105.80	107.60	105.30	106.90	3,493,641
2023-08-29	104.30	106.10	104.30	105.90	3,363,463
2023-08-28	105.30	105.30	105.30	105.30	0
2023-08-25	103.60	105.60	102.30	105.30	3,242,063
2023-08-24	105.60	105.60	100.90	103.30	2,324,431
2023-08-23	103.30	103.90	102.50	103.30	8,163,002
2023-08-22	102.60	103.00	100.90	102.80	2,247,306
2023-08-21	98.05	100.30	98.05	98.75	2,034,567
2023-08-18	102.30	102.30	99.80	100.30	2,368,261
2023-08-17	103.00	103.30	100.70	101.10	2,090,157
2023-08-16	104.40	104.40	102.90	102.90	1,196,273
2023-08-15	104.80	104.90	103.70	103.80	1,547,449
2023-08-14	108.00	108.00	104.40	104.80	2,003,753
2023-08-11	107.90	107.90	105.40	105.60	2,763,778
2023-08-10	106.50	107.50	106.20	107.20	762,901
2023-08-09	108.00	108.00	106.10	106.50	1,256,876
2023-08-08	107.00	107.90	105.50	106.60	1,475,859
2023-08-07	106.50	107.70	106.00	107.30	5,144,447
2023-08-04	108.30	108.30	105.50	107.50	1,179,229
2023-08-03	107.70	107.70	105.10	106.00	3,963,179
2023-08-02	106.40	106.50	105.10	105.30	2,935,405
2023-08-01	104.80	107.60	104.80	106.60	3,456,503
2023-07-31	104.40	107.80	104.40	107.00	2,024,498
2023-07-28	107.60	107.60	105.90	107.00	2,371,482
2023-07-27	108.90	108.90	106.90	107.80	3,739,845
2023-07-26	108.00	108.00	105.10	106.30	2,068,989
2023-07-25	104.00	107.80	104.00	106.20	2,548,707
2023-07-24	104.70	106.30	104.30	105.40	8,389,533
2023-07-21	105.50	107.00	104.60	104.90	2,443,026
2023-07-20	105.80	107.10	105.40	106.00	3,403,927
2023-07-19	105.30	107.00	104.10	106.00	4,865,529
2023-07-18	101.00	103.30	100.30	103.00	1,189,020
2023-07-17	100.00	101.20	100.00	101.00	2,352,879
2023-07-14	104.40	104.40	101.10	101.50	2,027,699
2023-07-13	102.50	104.00	101.80	102.30	2,911,158
2023-07-12	100.20	105.10	100.20	104.50	6,271,255
2023-07-11	97.00	100.40	97.00	100.40	10,143,286
2023-07-10	99.10	99.45	97.90	98.75	7,056,130
2023-07-07	96.90	99.50	96.90	99.50	2,302,431
2023-07-06	99.55	100.30	98.65	98.65	2,210,526
2023-07-05	101.80	102.10	100.70	100.70	1,971,489
2023-07-04	101.40	102.50	101.40	102.20	2,975,234
2023-07-03	102.40	103.40	101.90	103.20	1,787,284
2023-06-30	102.00	102.90	102.00	102.20	5,604,445
2023-06-29	101.30	103.40	101.30	102.10	8,400,703
2023-06-28	104.50	104.50	102.50	103.30	2,448,754
2023-06-27	102.10	102.80	101.70	102.00	1,792,631
2023-06-26	104.50	104.50	101.40	101.80	2,552,516
2023-06-23	102.30	102.70	101.60	102.50	1,899,460
2023-06-22	103.60	103.60	101.50	102.60	3,115,775
2023-06-21	103.10	104.40	102.80	103.80	3,786,393
2023-06-20	105.10	105.10	102.20	103.80	5,336,541
2023-06-19	103.10	103.40	102.40	102.60	8,564,274
2023-06-16	104.50	104.80	102.50	103.20	11,761,498
2023-06-15	103.00	103.00	100.70	102.40	3,606,507
2023-06-14	106.00	106.00	101.00	102.10	14,354,933
2023-06-13	108.40	109.40	108.40	109.00	2,679,252
2023-06-12	108.90	109.60	108.40	108.80	2,554,993
2023-06-09	109.50	109.50	108.20	109.00	7,016,002
2023-06-08	108.40	110.10	108.40	109.10	3,680,471
2023-06-07	110.90	110.90	109.20	109.30	2,572,404
2023-06-06	110.40	111.00	109.00	110.30	1,496,951
2023-06-05	112.80	112.80	110.90	111.20	842,482
2023-06-02	108.20	111.80	108.20	111.40	2,421,232
2023-06-01	107.60	109.70	107.60	109.20	2,176,892
2023-05-31	107.80	109.30	107.40	107.60	6,359,694
2023-05-30	109.90	111.20	109.50	109.90	1,939,049
2023-05-29	109.80	109.80	109.80	109.80	0
2023-05-26	110.00	111.50	109.00	109.80	4,187,598
2023-05-25	112.70	113.10	110.30	111.80	1,474,919
2023-05-24	112.90	113.50	112.00	112.70	3,807,439
2023-05-23	113.80	114.00	112.60	113.50	1,348,066
2023-05-22	115.60	115.60	112.50	113.50	1,281,103
2023-05-19	113.20	114.10	113.10	113.20	1,661,511
2023-05-18	113.60	114.50	113.60	113.80	2,057,736
2023-05-17	113.10	113.20	111.80	112.90	1,636,884
2023-05-16	112.70	113.10	112.00	112.40	2,937,983
2023-05-15	111.00	113.70	111.00	112.60	5,985,517
2023-05-12	114.80	114.80	112.60	112.80	1,287,670
2023-05-11	112.80	114.30	111.30	112.40	4,414,840
2023-05-10	113.00	113.40	112.10	113.40	1,832,217
2023-05-09	113.20	113.80	111.80	112.40	5,256,155
2023-05-08	113.50	113.50	113.50	113.50	0
2023-05-05	110.00	113.50	110.00	113.50	1,825,823
2023-05-04	115.00	115.00	111.10	112.00	5,628,718
2023-05-03	115.90	115.90	112.60	113.00	1,536,537
2023-05-02	113.10	115.20	113.00	113.10	1,423,991
2023-05-01	113.80	113.80	113.80	113.80	0
2023-04-28	115.00	115.00	112.40	113.80	2,926,036
2023-04-27	112.00	113.40	112.00	113.00	1,468,312
2023-04-26	110.00	113.00	110.00	112.90	1,887,705
2023-04-25	110.40	112.40	110.40	111.50	1,932,058
2023-04-24	112.00	113.60	111.10	112.90	3,009,504
2023-04-21	114.00	114.00	111.00	111.80	2,295,852
2023-04-20	112.20	112.70	111.10	112.20	1,812,247
2023-04-19	113.50	113.80	112.40	112.40	1,949,415
2023-04-18	115.50	115.50	113.90	114.10	2,604,427
2023-04-17	117.90	117.90	113.50	114.00	1,971,473
2023-04-14	113.90	115.60	113.70	115.40	3,336,658
2023-04-13	112.00	115.30	112.00	114.00	6,291,506
2023-04-12	109.40	113.00	109.40	112.70	5,086,480
2023-04-11	107.80	111.20	107.80	110.80	3,861,602
2023-04-10	109.20	109.20	109.20	109.20	0
2023-04-07	109.20	109.20	109.20	109.20	0
2023-04-06	108.60	109.70	108.20	109.20	2,265,342
2023-04-05	110.20	110.90	108.00	108.00	3,211,303
2023-04-04	112.30	112.40	110.60	110.80	1,948,891
2023-04-03	112.30	112.30	110.70	111.50	1,646,462
2023-03-31	112.30	112.30	110.00	111.50	5,306,771
2023-03-30	111.10	111.40	110.20	110.70	6,956,875
2023-03-29	107.70	110.40	107.70	110.30	6,127,129
2023-03-28	108.00	110.10	108.00	108.90	2,657,237
2023-03-27	111.10	111.10	109.30	109.50	10,019,298
2023-03-24	109.00	110.20	108.30	109.30	4,429,325
2023-03-23	112.00	112.00	109.50	110.40	2,440,561
2023-03-22	109.60	110.80	109.60	110.20	2,611,271
2023-03-21	110.00	111.00	109.70	110.60	2,864,363
2023-03-20	106.80	109.80	105.80	109.30	4,494,759
2023-03-17	111.60	113.00	107.80	107.80	15,377,259
2023-03-16	114.00	114.00	109.80	111.20	4,090,460
2023-03-15	114.00	114.00	110.50	110.90	6,578,404
2023-03-14	111.40	115.00	111.40	113.30	5,498,905
2023-03-13	115.60	118.60	113.50	113.50	12,362,454
2023-03-10	117.00	119.50	116.90	118.70	3,383,365
2023-03-09	119.60	120.00	118.50	119.60	1,938,769
2023-03-08	117.00	119.80	117.00	119.80	2,829,869
2023-03-07	121.10	121.70	119.50	119.80	2,361,937
2023-03-06	119.40	121.40	119.40	121.00	4,314,366
2023-03-03	123.20	123.20	119.50	120.70	15,861,032
2023-03-02	118.20	120.80	117.70	120.00	4,848,707
2023-03-01	119.30	120.70	118.00	120.60	8,467,755
2023-02-28	118.80	119.90	117.90	117.90	7,409,188
2023-02-27	117.20	120.50	117.20	118.40	6,530,161
2023-02-24	120.50	121.40	119.00	120.10	4,747,145
2023-02-23	126.10	126.10	119.10	119.10	5,360,832
2023-02-22	121.90	124.90	121.90	123.60	4,501,654
2023-02-21	129.90	129.90	123.70	124.50	14,582,455
2023-02-20	126.00	127.20	124.20	126.30	3,093,252
2023-02-17	123.40	124.80	122.20	124.30	2,334,470
2023-02-16	129.90	129.90	123.80	124.40	1,597,749
2023-02-15	124.00	126.90	124.00	126.50	1,419,021
2023-02-14	125.00	127.10	124.50	124.50	2,158,366
2023-02-13	128.30	128.30	125.10	125.40	1,623,975
2023-02-10	129.00	129.00	124.30	125.00	2,057,938
2023-02-09	126.50	128.30	126.20	126.50	2,661,544
2023-02-08	124.00	129.10	124.00	126.80	2,624,050
2023-02-07	127.00	128.80	125.30	126.20	2,497,709
2023-02-06	130.00	130.70	127.90	129.30	2,767,991
2023-02-03	129.20	130.70	128.70	130.70	3,605,271
2023-02-02	122.90	130.00	122.90	130.00	7,391,626
2023-02-01	121.00	126.30	121.00	123.80	3,385,722
2023-01-31	123.40	124.10	122.00	123.30	3,276,091
2023-01-30	121.10	125.00	121.10	124.50	1,189,041
2023-01-27	125.10	125.10	122.40	124.50	2,244,716
2023-01-26	123.70	124.30	123.20	123.80	2,639,885
2023-01-25	123.00	125.60	123.00	123.90	2,519,457
2023-01-24	126.00	126.60	122.80	124.80	3,727,281
2023-01-23	125.50	126.00	124.30	126.00	2,156,979
2023-01-20	125.30	125.30	122.10	124.20	2,510,210
2023-01-19	123.70	123.70	121.50	122.10	5,739,211
2023-01-18	122.40	124.70	120.80	123.80	2,592,794
2023-01-17	119.00	123.40	119.00	121.50	8,134,038
2023-01-16	116.80	120.30	116.40	119.00	2,385,651
2023-01-13	114.00	118.00	114.00	116.80	2,698,655
2023-01-12	111.90	117.30	111.90	116.10	2,446,526
2023-01-11	110.70	115.30	110.70	113.60	2,824,829
2023-01-10	119.40	120.00	113.00	113.00	4,493,386
2023-01-09	120.90	121.80	120.10	121.40	2,757,075
2023-01-06	121.20	121.20	118.10	120.90	1,868,852
2023-01-05	122.90	123.00	121.30	121.40	3,341,165
2023-01-04	120.80	122.30	119.50	122.00	1,894,464
2023-01-03	113.30	120.00	113.30	119.10	3,123,266
2023-01-02	115.70	115.70	115.70	115.70	0
2022-12-30	119.10	119.10	115.40	115.70	897,485
2022-12-29	117.40	118.40	116.50	118.30	951,499
2022-12-28	120.00	120.00	117.10	117.80	1,881,269
2022-12-27	117.30	117.30	117.30	117.30	0
2022-12-26	117.30	117.30	117.30	117.30	0
2022-12-23	116.20	117.90	116.20	117.30	245,967
2022-12-22	120.20	120.20	116.40	116.90	2,319,106
2022-12-21	116.40	118.20	116.30	118.00	2,704,000
2022-12-20	114.80	117.00	114.30	116.10	4,240,498
2022-12-19	116.50	117.10	114.80	116.10	1,456,593
2022-12-16	115.50	115.50	112.50	114.70	7,398,517
2022-12-15	120.70	120.70	115.10	115.60	2,761,714
2022-12-14	117.00	118.40	116.90	117.60	7,422,850
2022-12-13	119.00	120.80	117.00	119.00	3,184,810
2022-12-12	115.80	117.70	115.20	117.70	1,687,844
2022-12-09	116.80	117.90	115.00	116.70	2,445,813
2022-12-08	117.70	118.80	116.90	116.90	2,202,829
2022-12-07	119.00	119.20	117.90	118.40	2,963,383
2022-12-06	119.80	121.20	119.50	119.80	2,227,912
2022-12-05	119.60	120.80	118.80	120.80	2,343,549
2022-12-02	121.00	121.00	118.30	120.40	6,702,557
2022-12-01	118.60	120.30	117.50	120.00	3,126,513
2022-11-30	118.00	119.20	116.80	117.10	8,180,159
2022-11-29	117.10	119.00	117.10	118.10	2,256,112
2022-11-28	121.40	121.40	119.10	119.60	1,432,611
2022-11-25	117.00	120.80	117.00	120.80	2,847,079
2022-11-24	121.50	121.50	119.00	120.10	1,854,371
2022-11-23	121.00	121.00	118.80	120.00	1,597,808
2022-11-22	120.00	121.20	119.00	120.00	1,661,362
2022-11-21	118.30	120.10	117.50	120.10	1,655,756
2022-11-18	116.30	119.00	116.30	119.00	4,628,863
2022-11-17	115.00	117.80	114.90	116.60	1,995,132
2022-11-16	120.30	120.30	116.40	117.30	4,465,469
2022-11-15	116.70	118.50	116.60	118.30	4,277,017
2022-11-14	120.00	120.00	115.60	118.10	2,297,403
2022-11-11	120.80	121.20	118.40	120.20	3,363,838
2022-11-10	112.30	118.20	112.30	117.80	2,500,356
2022-11-09	114.70	115.60	113.70	115.20	1,850,933
2022-11-08	113.90	116.20	113.50	115.30	1,648,605
2022-11-07	112.60	114.60	112.40	114.50	7,547,631
2022-11-04	113.40	113.70	111.00	113.20	1,498,218
2022-11-03	109.70	111.20	108.20	110.70	2,091,807
2022-11-02	112.80	112.80	110.00	111.20	2,082,913
2022-11-01	112.40	112.40	110.10	110.40	7,368,797
2022-10-31	108.40	111.10	108.40	109.90	2,837,322
2022-10-28	110.70	111.20	108.70	110.50	2,368,920
2022-10-27	110.10	112.80	109.20	110.70	2,397,579
2022-10-26	113.00	113.40	109.40	112.80	10,459,756
2022-10-25	110.00	110.60	106.80	110.40	4,214,992
2022-10-24	107.90	109.60	106.50	107.40	3,060,888
2022-10-21	105.30	107.60	105.20	106.40	4,967,375
2022-10-20	104.40	108.40	104.40	107.40	3,949,509
2022-10-19	108.60	110.50	106.50	106.50	3,430,146
2022-10-18	113.20	113.20	110.90	111.20	5,271,806
2022-10-17	110.00	111.90	108.00	110.80	3,496,139
2022-10-14	109.50	109.80	107.30	108.50	4,012,827
2022-10-13	106.20	107.70	100.90	107.10	6,530,371
2022-10-12	105.00	105.00	101.70	103.20	5,519,450
2022-10-11	106.70	106.70	102.00	103.50	4,046,231
2022-10-10	105.10	105.10	101.00	103.70	8,684,101
2022-10-07	107.90	107.90	102.10	102.50	3,873,019
2022-10-06	107.70	109.30	104.90	105.10	3,876,557
2022-10-05	109.70	109.70	105.60	107.00	4,537,198
2022-10-04	104.60	108.30	103.40	107.20	6,316,722
2022-10-03	101.10	103.60	99.65	102.60	5,821,844
2022-09-30	100.00	104.10	100.00	102.00	7,405,529
2022-09-29	103.30	103.30	98.75	101.20	8,334,296
2022-09-28	113.60	113.60	109.40	111.30	9,643,630
2022-09-27	114.90	116.70	112.90	112.90	5,940,622
2022-09-26	112.00	115.80	112.00	114.90	3,269,795
2022-09-23	114.10	116.30	112.20	114.30	6,295,145
2022-09-22	119.00	119.00	115.60	117.00	3,149,336
2022-09-21	119.00	119.60	115.60	117.90	12,823,750
2022-09-20	121.70	121.70	116.50	116.60	4,471,934
2022-09-19	119.00	119.00	119.00	119.00	0
2022-09-16	118.50	119.80	117.50	119.00	6,730,450
2022-09-15	116.60	120.10	116.60	119.90	3,236,499
2022-09-14	118.30	120.50	116.70	118.40	3,742,545
2022-09-13	124.20	124.30	121.20	121.50	3,637,900
2022-09-12	122.50	123.30	120.30	123.30	3,500,252
2022-09-09	120.40	121.00	118.20	121.00	2,543,742
2022-09-08	115.70	117.90	115.70	117.70	3,429,777
2022-09-07	115.20	117.20	115.20	116.30	2,670,023
2022-09-06	114.60	118.90	114.60	117.30	3,064,343
2022-09-05	114.50	115.70	114.20	115.50	2,700,112
2022-09-02	113.80	117.00	113.80	117.00	7,950,695
2022-09-01	118.00	118.00	113.50	113.90	6,181,450
2022-08-31	117.20	117.60	116.40	117.30	4,219,487
2022-08-30	114.00	117.80	114.00	116.50	8,973,380
2022-08-29	115.90	115.90	115.90	115.90	0
2022-08-26	119.10	119.10	113.20	115.90	6,577,269
2022-08-25	117.00	124.80	116.40	116.70	9,281,632
2022-08-24	116.90	119.70	114.00	114.80	6,806,087
2022-08-23	120.80	121.40	119.00	120.00	3,347,796
2022-08-22	120.90	122.90	120.10	120.10	3,316,819
2022-08-19	120.60	124.00	120.60	122.70	4,991,036
2022-08-18	120.50	123.60	120.50	123.10	2,039,146
2022-08-17	123.70	124.20	122.40	123.10	2,785,876
2022-08-16	123.60	124.20	123.10	123.70	2,123,875
2022-08-15	127.60	127.60	123.30	123.60	3,455,954
2022-08-12	122.50	125.10	122.50	125.00	2,965,758
2022-08-11	126.50	126.50	123.90	124.20	2,551,741
2022-08-10	123.10	126.20	122.50	125.50	4,157,499
2022-08-09	122.20	123.80	121.30	123.20	3,332,463
2022-08-08	127.50	128.60	120.80	120.80	4,514,728
2022-08-05	131.00	131.00	126.10	127.00	2,045,364
2022-08-04	125.00	129.60	125.00	128.70	6,688,764
2022-08-03	125.00	127.10	124.70	127.10	12,206,108
2022-08-02	128.30	128.50	125.40	125.40	2,499,798
2022-08-01	125.60	129.20	125.60	129.00	2,228,730
2022-07-29	124.40	129.10	124.40	127.90	3,081,347
2022-07-28	126.50	126.50	123.00	125.40	11,352,347
2022-07-27	119.80	123.60	119.80	123.00	2,524,488
2022-07-26	123.50	124.70	121.50	121.90	6,381,208
2022-07-25	125.90	127.00	124.30	125.10	2,350,466
2022-07-22	127.20	129.20	126.80	127.00	3,041,350
2022-07-21	128.00	129.00	126.10	129.00	2,436,295
2022-07-20	125.40	127.90	125.00	125.40	2,501,183
2022-07-19	126.20	127.50	123.00	126.80	2,483,806
2022-07-18	123.60	124.40	122.00	124.40	1,851,351
2022-07-15	117.00	122.30	117.00	121.20	2,320,842
2022-07-14	115.30	121.10	115.30	117.70	4,493,594
2022-07-13	120.70	120.70	116.30	117.30	3,233,063
2022-07-12	114.40	118.40	114.40	118.30	10,395,757
2022-07-11	115.00	117.40	114.10	116.40	10,624,974
2022-07-08	119.20	119.20	115.40	116.90	3,294,709
2022-07-07	112.00	117.00	112.00	116.80	4,312,307
2022-07-06	110.00	114.20	110.00	114.00	4,496,794
2022-07-05	108.20	112.10	108.20	109.00	5,885,220
2022-07-04	109.80	113.30	109.80	110.80	10,138,952
2022-07-01	110.40	113.30	110.20	111.80	3,578,904
2022-06-30	111.20	112.10	108.40	111.60	7,282,249
2022-06-29	113.80	115.50	112.10	112.30	5,063,620
2022-06-28	114.30	116.90	114.30	115.40	16,920,562
2022-06-27	114.80	118.00	114.80	115.30	5,808,718
2022-06-24	111.40	116.30	111.40	116.30	3,459,006
2022-06-23	114.30	115.70	113.60	113.60	4,240,435
2022-06-22	116.30	116.30	111.70	114.90	9,107,847
2022-06-21	117.10	117.50	113.60	114.30	2,185,602
2022-06-20	115.30	115.30	113.00	115.00	2,997,963
2022-06-17	113.40	115.50	110.80	113.20	9,355,892
2022-06-16	115.80	115.80	109.80	111.30	7,425,324
2022-06-15	112.30	115.50	111.90	115.10	6,429,419
2022-06-14	113.90	115.40	110.50	111.30	5,794,541
2022-06-13	119.50	119.50	113.00	113.00	14,805,376
2022-06-10	118.80	120.40	116.00	116.00	4,077,419
2022-06-09	122.50	122.50	121.00	121.40	6,167,459
2022-06-08	125.70	125.70	121.30	121.80	3,566,376
2022-06-07	123.10	123.70	121.70	123.30	6,263,233
2022-06-06	123.00	125.40	122.00	123.30	9,499,981
2022-06-03	121.60	121.60	121.60	121.60	0
2022-06-02	121.60	121.60	121.60	121.60	0
2022-06-01	125.70	125.70	121.60	121.60	4,821,072
2022-05-31	124.30	124.30	121.70	122.60	5,409,061
2022-05-30	123.60	125.00	122.60	123.30	4,057,132
2022-05-27	122.70	124.30	122.00	123.30	5,153,251
2022-05-26	120.40	123.60	120.10	123.00	2,878,291
2022-05-25	121.40	121.40	117.40	119.90	7,132,553
2022-05-24	119.50	120.00	117.50	118.10	2,663,872
2022-05-23	120.10	121.50	119.70	121.00	2,352,388
2022-05-20	119.60	120.40	118.40	119.50	3,679,762
2022-05-19	119.00	120.40	114.90	117.40	4,005,252
2022-05-18	121.30	124.50	121.30	121.30	2,501,142
2022-05-17	119.70	122.30	119.60	121.70	1,636,197
2022-05-16	118.40	120.10	117.80	119.40	1,894,774
2022-05-13	117.60	120.10	117.60	120.10	2,870,728
2022-05-12	114.70	118.60	114.70	118.20	3,438,993
2022-05-11	116.30	117.90	114.10	117.00	4,122,491
2022-05-10	110.30	115.10	110.30	113.90	3,652,704
2022-05-09	119.50	119.50	112.40	112.40	2,413,006
2022-05-06	120.60	120.90	117.40	117.60	3,517,089
2022-05-05	121.80	123.90	119.80	119.80	3,087,104
2022-05-04	119.70	122.20	118.40	120.70	2,414,687
2022-05-03	121.30	124.40	119.80	121.30	4,682,858
2022-05-02	123.20	123.20	123.20	123.20	0
2022-04-29	123.40	124.60	121.70	123.20	3,809,793
2022-04-28	120.60	123.10	118.70	121.00	3,452,217
2022-04-27	125.30	125.30	117.30	117.30	4,106,878
2022-04-26	125.10	125.50	122.00	122.00	6,616,580
2022-04-25	122.70	124.20	122.30	123.50	3,244,787
2022-04-22	125.40	127.10	124.80	125.10	4,119,284
2022-04-21	125.80	129.00	125.30	126.70	4,725,067
2022-04-20	124.30	126.00	121.00	125.70	6,946,572
2022-04-19	120.40	123.80	119.40	123.10	4,240,418
2022-04-18	121.00	121.00	121.00	121.00	0
2022-04-15	121.00	121.00	121.00	121.00	0
2022-04-14	122.00	122.00	115.60	121.00	5,567,400
2022-04-13	119.40	120.80	118.90	119.90	4,467,771
2022-04-12	120.20	122.20	118.60	120.40	3,246,272
2022-04-11	122.40	122.40	119.40	119.90	7,497,615
2022-04-08	118.10	120.40	117.00	120.40	3,618,410
2022-04-07	118.00	118.10	113.40	115.70	6,544,082
2022-04-06	117.00	120.40	117.00	118.20	4,912,445
2022-04-05	120.40	121.80	118.80	119.30	7,330,047
2022-04-04	123.50	123.50	118.70	120.90	3,481,945
2022-04-01	122.50	124.00	121.50	121.60	3,391,477
2022-03-31	128.90	128.90	122.80	122.80	3,313,780
2022-03-30	132.00	132.00	126.60	126.60	4,796,499
2022-03-29	125.90	131.60	125.80	131.60	3,430,568
2022-03-28	127.00	127.00	125.40	125.70	6,314,288
2022-03-25	129.00	129.00	124.70	124.70	3,132,318
2022-03-24	125.90	129.00	125.90	126.00	2,082,794
2022-03-23	127.80	130.10	127.80	128.40	2,749,291
2022-03-22	127.90	130.00	127.30	129.00	2,461,922
2022-03-21	129.50	130.30	128.00	128.00	2,117,601
2022-03-18	128.30	129.60	127.10	128.70	8,363,884
2022-03-17	128.50	131.70	126.20	130.00	6,552,668
2022-03-16	126.70	132.00	126.60	130.10	6,034,705
2022-03-15	122.90	125.70	122.40	124.90	3,666,352
2022-03-14	121.80	126.50	121.80	126.00	2,484,628
2022-03-11	121.00	124.50	120.00	120.90	6,536,343
2022-03-10	124.80	125.50	120.00	120.00	6,079,202
2022-03-09	116.90	124.30	115.90	124.30	6,684,768
2022-03-08	111.10	118.00	110.80	114.90	10,475,107
2022-03-07	113.00	113.70	105.20	112.90	13,160,410
2022-03-04	124.30	124.30	113.20	115.00	8,688,836
2022-03-03	134.50	134.50	123.50	123.50	6,791,263
2022-03-02	128.50	131.40	126.10	130.30	5,965,921
2022-03-01	134.30	136.20	128.30	128.30	6,575,837
2022-02-28	137.10	137.40	130.70	135.70	21,634,608
2022-02-25	137.50	139.80	134.70	139.80	5,667,283
2022-02-24	139.00	140.80	131.20	136.00	7,507,843
2022-02-23	142.40	144.50	141.40	142.00	4,802,550
2022-02-22	140.70	143.20	138.80	142.00	3,934,755
2022-02-21	146.50	146.70	142.90	142.90	5,081,330
2022-02-18	146.60	147.40	144.70	145.70	3,391,931
2022-02-17	147.40	147.40	144.60	144.60	2,343,479
2022-02-16	149.10	149.60	146.00	146.00	3,784,777
2022-02-15	142.40	149.20	142.40	149.00	7,584,392
2022-02-14	143.50	144.10	140.90	143.20	6,872,974
2022-02-11	147.20	147.80	145.60	145.90	2,690,628
2022-02-10	149.60	150.10	147.80	148.60	3,023,641
2022-02-09	146.60	150.80	146.60	150.00	2,856,727
2022-02-08	143.00	146.10	143.00	144.30	1,163,851
2022-02-07	148.00	148.00	143.50	144.30	2,608,771
2022-02-04	149.80	149.80	144.00	144.00	1,900,710
2022-02-03	146.60	148.30	146.60	147.10	2,444,859
2022-02-02	148.00	150.40	147.50	148.00	2,643,647
2022-02-01	146.80	146.80	144.50	146.40	4,030,451
2022-01-31	142.60	144.60	141.10	143.90	3,935,902
2022-01-28	145.50	145.50	140.40	142.50	4,873,570
2022-01-27	143.70	145.60	142.70	145.20	4,028,582
2022-01-26	149.70	149.70	145.00	146.70	4,082,682
2022-01-25	146.90	147.70	144.90	146.70	2,864,058
2022-01-24	149.00	149.80	144.70	145.80	5,579,856
2022-01-21	150.00	150.90	149.00	149.00	2,852,580
2022-01-20	154.10	155.00	150.80	151.20	4,970,487
2022-01-19	153.90	156.50	153.20	153.50	5,199,857
2022-01-18	157.70	158.50	154.10	154.50	3,644,887
2022-01-17	159.20	159.40	157.30	157.90	3,483,619
2022-01-14	155.00	159.60	154.80	158.50	6,031,370
2022-01-13	156.00	156.80	152.40	155.30	12,362,085
2022-01-12	157.50	159.30	151.50	151.90	5,126,484
2022-01-11	153.20	158.40	153.00	156.40	16,194,365
2022-01-10	147.20	148.80	146.10	148.40	7,166,384
2022-01-07	150.00	151.50	147.00	147.20	8,740,073
2022-01-06	147.90	151.70	147.10	148.30	4,861,409
2022-01-05	153.00	153.00	149.80	149.90	2,841,498
2022-01-04	148.50	151.50	147.30	150.80	3,524,264
2022-01-03	146.20	146.20	146.20	146.20	0
2021-12-31	152.20	152.20	145.80	146.20	1,441,819
2021-12-30	149.40	149.80	147.80	148.50	1,413,576
2021-12-29	149.30	149.90	147.60	149.50	4,356,661
2021-12-28	145.50	145.50	145.50	145.50	0
2021-12-27	145.50	145.50	145.50	145.50	0
2021-12-24	146.50	146.50	145.10	145.50	991,680
2021-12-23	142.50	145.90	142.10	145.00	3,023,140
2021-12-22	140.40	142.40	140.30	142.10	3,067,056
2021-12-21	140.50	141.00	139.90	140.00	5,306,795
2021-12-20	137.00	139.60	136.30	139.10	3,869,825
2021-12-17	139.20	140.50	139.00	139.90	4,595,219
2021-12-16	141.50	142.00	139.30	139.70	7,282,129
2021-12-15	135.40	140.10	135.40	138.00	8,240,434
2021-12-14	139.30	139.30	137.00	137.70	10,045,245
2021-12-13	141.90	143.10	138.40	138.40	2,990,175
2021-12-10	143.80	144.30	141.60	141.60	3,178,262
2021-12-09	152.40	152.40	143.10	144.20	14,413,355
2021-12-08	151.90	152.90	148.10	148.10	4,752,826
2021-12-07	152.80	153.50	151.30	151.90	8,551,720
2021-12-06	152.20	152.20	148.50	149.90	2,297,432
2021-12-03	151.80	152.40	149.70	150.00	10,174,212
2021-12-02	149.30	151.20	148.80	150.00	2,936,396
2021-12-01	146.70	151.70	146.60	150.80	81,458,176
2021-11-30	147.00	148.10	144.60	146.40	8,432,785
2021-11-29	147.00	150.00	146.90	148.30	4,708,146
2021-11-26	149.70	150.00	146.90	146.90	4,729,223
2021-11-25	154.60	155.00	151.80	153.90	2,822,047
2021-11-24	153.10	154.50	151.60	153.10	2,827,534
2021-11-23	153.50	155.20	151.60	153.00	3,400,945
2021-11-22	155.40	157.70	155.40	156.20	2,575,370
2021-11-19	155.90	158.50	155.00	156.10	17,490,483
2021-11-18	161.40	161.40	157.00	158.10	1,976,129
2021-11-17	154.00	158.10	154.00	158.10	6,998,277
2021-11-16	157.70	159.80	156.00	156.00	4,144,160
2021-11-15	162.90	162.90	159.40	159.40	8,856,460
2021-11-12	159.20	160.80	158.10	159.70	6,765,428
2021-11-11	159.90	160.60	158.90	160.30	1,873,737
2021-11-10	163.60	163.60	157.70	159.80	8,208,996
2021-11-09	168.00	168.00	159.50	159.80	24,611,615
2021-11-08	166.10	166.60	164.30	166.00	1,761,002
2021-11-05	169.80	170.50	164.50	165.60	10,073,698
2021-11-04	167.30	168.40	164.70	168.10	4,444,047
2021-11-03	164.50	166.80	163.30	166.80	3,328,864
2021-11-02	166.10	168.00	163.10	164.60	1,711,381
2021-11-01	161.90	167.50	161.90	165.90	1,251,619
2021-10-29	164.90	167.10	164.20	166.00	2,408,003
2021-10-28	166.70	167.00	165.10	166.10	3,560,902
2021-10-27	163.00	166.30	163.00	166.10	3,598,496
2021-10-26	159.50	165.50	159.50	165.20	3,602,333
2021-10-25	163.60	164.50	163.10	163.10	1,903,261
2021-10-22	165.70	165.70	162.90	164.00	2,121,610
2021-10-21	159.10	162.70	159.00	162.40	1,689,477
2021-10-20	161.30	162.90	161.00	162.00	3,746,936
2021-10-19	162.00	162.90	161.00	162.50	2,421,476
2021-10-18	166.40	166.90	161.10	161.70	2,348,109
2021-10-15	167.90	168.30	166.70	166.80	5,143,051
2021-10-14	165.00	169.20	164.80	167.20	7,849,937
2021-10-13	157.30	162.30	157.30	162.30	3,072,990
2021-10-12	156.50	160.20	156.50	159.00	2,346,057
2021-10-11	160.70	162.70	157.30	160.50	2,445,635
2021-10-08	164.30	164.30	159.60	162.70	5,206,619
2021-10-07	165.00	165.00	161.40	163.60	4,069,178
2021-10-06	156.00	162.50	156.00	160.90	7,380,079
2021-10-05	153.40	155.90	152.30	155.60	7,280,555
2021-10-04	158.40	158.50	153.30	153.30	4,137,266
2021-10-01	160.80	161.10	157.20	158.50	4,501,599
2021-09-30	163.90	165.20	161.70	161.70	5,565,281
2021-09-29	173.60	175.30	173.00	173.50	6,974,587
2021-09-28	177.10	177.10	173.60	174.00	7,317,354
2021-09-27	175.20	176.00	174.00	175.10	4,015,498
2021-09-24	173.00	175.20	173.00	173.50	3,580,000
2021-09-23	176.00	176.80	175.00	175.40	2,579,600
2021-09-22	169.00	175.30	169.00	175.10	6,464,311
2021-09-21	172.80	172.90	170.10	171.60	6,498,138
2021-09-20	169.30	171.60	169.20	171.60	4,485,149
2021-09-17	168.60	173.40	168.60	171.70	4,406,218
2021-09-16	166.90	172.80	166.90	172.10	2,773,932
2021-09-15	168.10	172.20	168.10	171.40	3,737,344
2021-09-14	170.70	171.30	168.80	171.00	5,668,148
2021-09-13	165.00	172.20	165.00	171.60	5,893,586
2021-09-10	165.00	169.40	165.00	167.10	3,466,565
2021-09-09	166.40	171.60	165.30	168.80	7,672,125
2021-09-08	166.40	166.60	163.80	164.90	4,311,417
2021-09-07	167.20	167.50	164.40	167.00	3,013,945
2021-09-06	162.20	167.20	161.70	167.20	2,920,304
2021-09-03	161.30	163.60	160.50	161.50	3,078,860
2021-09-02	158.60	163.60	158.40	163.60	2,786,252
2021-09-01	158.80	160.20	156.80	158.70	5,859,811
2021-08-31	161.00	161.30	157.40	159.20	6,310,258
2021-08-30	161.20	161.20	161.20	161.20	0
2021-08-27	160.60	165.20	159.80	161.20	2,851,167
2021-08-26	160.10	165.00	155.60	163.40	5,341,130
2021-08-25	154.90	157.90	154.60	157.00	3,357,223
2021-08-24	160.00	160.00	154.60	154.80	3,869,378
2021-08-23	155.70	159.10	155.70	158.10	4,997,397
2021-08-20	152.40	155.80	152.10	155.20	1,778,995
2021-08-19	152.50	154.60	150.10	153.90	2,829,314
2021-08-18	151.90	153.30	151.10	153.00	1,981,895
2021-08-17	151.50	152.70	150.00	151.10	1,550,553
2021-08-16	148.10	152.70	148.10	151.50	1,056,490
2021-08-13	152.30	153.10	151.00	151.50	1,353,574
2021-08-12	147.00	152.20	147.00	152.00	931,293
2021-08-11	154.40	154.40	150.70	151.40	873,896
2021-08-10	148.10	153.80	148.10	151.30	2,879,788
2021-08-09	152.30	152.30	150.60	151.50	2,205,833
2021-08-06	148.50	153.20	148.50	152.50	1,950,291
2021-08-05	152.70	152.70	148.20	151.20	1,826,815
2021-08-04	153.90	153.90	148.40	148.60	1,491,879
2021-08-03	149.20	151.40	149.00	150.80	3,020,818
2021-08-02	149.10	150.20	148.30	149.90	2,787,472
2021-07-30	155.60	155.60	148.00	148.00	3,104,364
2021-07-29	150.00	152.10	149.00	152.00	9,016,525
2021-07-28	150.60	152.50	149.70	151.40	1,968,110
2021-07-27	153.60	153.60	148.60	151.60	2,353,104
2021-07-26	156.10	156.10	152.70	153.20	2,933,153
2021-07-23	151.70	155.50	151.70	154.80	1,368,925
2021-07-22	152.60	153.50	151.30	151.80	1,921,624
2021-07-21	149.20	151.50	148.80	151.40	8,839,926
2021-07-20	149.20	150.00	145.80	148.30	3,055,270
2021-07-19	152.10	152.10	146.50	147.90	3,004,978
2021-07-16	154.70	157.60	153.30	153.90	4,183,189
2021-07-15	166.50	168.80	152.20	153.30	6,100,815
2021-07-14	168.60	168.90	165.70	167.70	2,362,343
2021-07-13	168.40	170.80	167.90	168.90	2,119,388
2021-07-12	170.00	170.00	165.30	168.00	1,982,614
2021-07-09	165.00	166.80	163.50	165.80	1,971,674
2021-07-08	165.00	165.00	161.30	162.90	4,275,894
2021-07-07	166.20	167.70	164.50	165.80	5,318,816
2021-07-06	163.00	165.00	162.50	162.90	1,938,342
2021-07-05	160.60	165.10	160.30	164.50	3,046,982
2021-07-02	156.20	162.90	156.20	160.20	3,488,999
2021-07-01	159.30	161.00	157.80	160.60	2,392,654
2021-06-30	162.20	162.20	157.80	158.60	3,706,415
2021-06-29	159.00	161.80	158.10	160.90	2,317,144
2021-06-28	158.50	162.80	158.50	162.20	2,463,281
2021-06-25	158.00	160.80	158.00	160.50	2,134,877

Share	Price	Change
Huddled Group (HUD)	0.65	30%
Mercantile Ports & Logistics (MPL)	1.85	27.59%
Futura Medical (FUM)	0.60	19.52%
Halfords (HFD)	209.50	16.39%
Advanced Medical Solutions Group (AMS)	278.50	16.04%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	169.94	-88.82%
Cppgroup (CPP)	37.00	-38.33%
Ingenta (ING)	68.50	-18.93%
Premier African Minerals (PREM)	0.01625	-18.75%
Blue Star (BLU)	5.75	-17.86%

Share	Price	Volume
Premier African Minerals (PREM)	0.01625	2,501,667,937
Tower Resources (TRP)	0.0205	1,965,676,424
Forgent (FORG)	0.0145	587,304,434
Quantum Helium (QHE)	0.029	537,931,199
Red Rock Resources (RRR)	0.024	159,096,406