Halfords Share History

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

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

Date	Open	High	Low	Close	Volume
2026-10-23	255.50	264.50	252.00	263.00	491,800
2026-10-22	258.00	260.50	253.00	255.50	818,049
2026-10-21	276.50	276.50	250.50	254.00	3,520,555
2026-10-20	282.50	282.50	274.50	278.00	4,987,813
2026-10-19	274.50	282.50	274.00	280.00	703,327
2026-10-16	267.50	275.50	267.50	274.50	1,798,802
2026-10-15	264.50	274.00	261.00	272.50	1,316,757
2026-10-14	261.50	263.00	260.00	262.00	1,364,933
2026-10-13	263.50	263.50	258.00	259.50	415,718
2026-10-12	260.00	262.00	257.00	259.50	382,400
2026-10-09	260.00	263.00	260.00	262.00	1,071,294
2026-10-08	260.00	260.50	255.50	258.50	498,163
2026-10-07	255.00	263.00	255.00	260.00	1,405,672
2026-10-06	257.50	264.50	253.50	258.50	965,423
2026-10-05	258.00	259.00	255.00	257.50	416,366
2026-10-02	263.50	264.50	256.00	258.00	471,278
2026-10-01	261.00	268.00	261.00	263.00	608,316
2026-09-30	259.50	270.50	259.50	267.50	1,268,441
2026-09-29	255.50	261.50	255.50	261.50	770,540
2026-09-28	256.00	263.50	256.00	261.50	740,686
2026-09-25	260.00	261.00	256.00	258.50	311,296
2026-09-24	255.00	259.00	255.00	257.00	410,263
2026-09-23	259.50	260.00	257.00	258.50	292,641
2026-09-22	259.00	259.50	255.00	259.50	580,228
2026-09-21	252.00	257.00	251.50	256.00	560,461
2026-09-18	250.00	252.00	248.00	252.00	1,149,647
2026-09-17	249.50	252.50	247.00	251.00	605,444
2026-09-16	247.00	250.00	243.00	248.00	515,911
2026-09-15	248.00	250.00	242.50	245.50	742,979
2026-09-14	252.50	252.50	244.50	244.50	1,011,814
2026-09-11	247.50	253.00	247.00	248.50	467,951
2026-09-10	252.00	253.00	250.00	251.00	472,985
2026-09-09	257.00	257.00	248.50	252.50	830,090
2026-09-08	258.50	258.50	251.00	251.50	527,669
2026-09-07	260.00	263.50	256.50	259.50	368,194
2026-09-04	264.50	268.50	263.00	264.00	315,108
2026-09-03	268.00	268.00	256.50	261.50	500,530
2026-09-02	262.50	268.50	261.00	265.00	1,114,336
2026-09-01	269.50	271.00	260.00	268.00	1,055,931
2026-08-31	273.50	273.50	273.50	273.50	0
2026-08-28	269.00	274.00	267.00	273.50	953,665
2026-08-27	266.50	274.50	263.50	267.00	4,105,272
2026-08-26	240.00	241.50	239.00	241.00	1,153,042
2026-08-25	230.00	238.50	230.00	238.50	583,389
2026-08-24	233.00	233.50	231.00	233.00	368,951
2026-08-21	233.00	236.00	232.50	232.50	6,143,897
2026-08-20	228.50	236.00	228.50	233.50	2,012,769
2026-08-19	229.50	234.50	229.50	234.00	497,436
2026-08-18	231.50	233.50	230.00	230.50	466,223
2026-08-17	238.50	238.50	231.00	231.00	1,107,863
2026-08-14	239.00	239.00	233.00	237.50	402,285
2026-08-13	236.50	236.50	233.50	233.50	622,025
2026-08-12	245.00	245.00	239.50	240.50	474,215
2026-08-11	247.50	247.50	238.00	242.50	792,474
2026-08-10	247.00	250.00	242.00	242.00	1,098,858
2026-08-07	247.00	247.00	240.50	246.00	7,145,512
2026-08-06	247.00	247.00	242.50	244.00	1,143,457
2026-08-05	238.50	246.50	238.50	245.00	2,736,753
2026-08-04	245.00	245.00	240.00	244.00	2,773,010
2026-08-03	243.00	247.00	241.50	243.00	7,070,620
2026-07-31	245.00	248.00	243.00	243.00	919,015
2026-07-30	238.50	245.50	238.50	243.50	590,875
2026-07-29	244.00	244.00	240.00	241.00	435,460
2026-07-28	238.00	244.00	238.00	241.00	580,588
2026-07-27	237.00	241.00	236.50	237.00	444,429
2026-07-24	237.50	237.50	231.50	236.00	229,439
2026-07-23	235.50	239.00	231.00	232.00	485,255
2026-07-22	237.00	243.00	237.00	241.00	269,440
2026-07-21	240.00	243.00	236.00	242.50	363,830
2026-07-20	235.50	243.00	235.50	238.00	416,545
2026-07-17	245.00	245.00	237.00	239.50	408,582
2026-07-16	239.00	244.00	238.50	244.00	749,536
2026-07-15	236.50	240.00	236.00	239.50	749,376
2026-07-14	239.00	239.00	233.50	236.50	433,373
2026-07-13	235.50	239.50	234.00	237.50	946,171
2026-07-10	237.50	237.50	232.50	235.50	480,148
2026-07-09	242.00	242.00	231.50	236.50	525,427
2026-07-08	236.50	240.50	236.50	238.00	747,634
2026-07-07	239.00	241.00	237.00	240.50	627,004
2026-07-06	240.00	240.00	236.00	239.00	700,310
2026-07-03	235.00	238.00	234.00	237.00	491,158
2026-07-02	237.00	237.00	230.00	233.50	749,696
2026-07-01	236.00	239.00	229.00	237.00	783,478
2026-06-30	227.00	237.00	227.00	230.50	2,336,611
2026-06-29	218.00	227.50	215.50	227.50	2,324,837
2026-06-26	214.50	220.00	210.00	218.50	1,676,281
2026-06-25	202.00	217.00	197.40	217.00	6,292,125
2026-06-24	177.00	181.20	177.00	180.00	1,821,907
2026-06-23	179.60	179.80	174.80	179.80	593,348
2026-06-22	180.20	180.40	175.20	178.40	580,998
2026-06-19	188.00	188.00	179.40	179.80	802,149
2026-06-18	188.00	188.00	183.20	185.20	389,432
2026-06-17	185.00	186.20	182.60	185.00	359,391
2026-06-16	187.80	187.80	183.40	184.60	526,598
2026-06-15	192.40	193.00	187.60	187.60	544,071
2026-06-12	187.60	194.40	187.60	190.40	716,179
2026-06-11	188.00	189.00	184.40	187.60	307,706
2026-06-10	183.80	186.80	181.40	185.00	393,673
2026-06-09	176.00	185.60	176.00	182.60	815,928
2026-06-08	177.00	181.00	176.20	179.00	374,069
2026-06-05	181.00	182.40	178.80	179.00	615,089
2026-06-04	180.00	180.40	177.20	179.60	770,075
2026-06-03	179.00	180.20	176.00	176.60	535,607
2026-06-02	176.00	179.00	175.20	179.00	691,590
2026-06-01	174.20	175.60	173.40	174.00	1,613,179
2026-05-29	172.00	174.60	170.60	174.20	1,413,358
2026-05-28	170.80	172.00	169.60	172.00	671,782
2026-05-27	169.80	173.80	168.20	171.60	1,402,143
2026-05-26	167.60	169.80	167.60	168.40	556,474
2026-05-25	167.20	167.20	167.20	167.20	0
2026-05-22	169.00	169.00	165.80	167.20	326,140
2026-05-21	167.60	167.60	165.40	166.60	284,152
2026-05-20	166.00	168.00	163.20	166.80	709,313
2026-05-19	161.20	167.00	161.20	164.60	632,551
2026-05-18	162.00	162.00	158.80	159.40	264,671
2026-05-15	162.60	162.60	157.60	161.20	621,981
2026-05-14	158.60	162.00	158.40	162.00	1,348,271
2026-05-13	155.40	158.80	153.60	158.60	2,581,414
2026-05-12	158.80	158.80	152.40	154.40	2,850,273
2026-05-11	156.60	159.00	156.40	157.40	812,042
2026-05-08	157.00	157.60	156.20	157.40	654,507
2026-05-07	149.00	156.40	149.00	156.40	2,168,604
2026-05-06	150.00	152.40	147.40	150.80	1,412,025
2026-05-05	148.60	151.80	147.20	147.80	602,437
2026-05-04	149.00	149.00	149.00	149.00	0
2026-05-01	146.80	151.60	146.80	149.00	1,062,118
2026-04-30	145.00	146.00	141.40	145.60	780,545
2026-04-29	143.40	151.00	143.00	143.60	2,081,949
2026-04-28	132.20	134.00	132.00	133.80	358,346
2026-04-27	136.40	136.40	133.00	133.40	859,820
2026-04-24	133.80	135.00	132.80	134.20	255,006
2026-04-23	138.60	139.00	135.40	135.40	289,047
2026-04-22	142.20	142.20	137.80	138.00	461,391
2026-04-21	140.80	143.40	140.20	140.80	508,744
2026-04-20	137.20	141.00	136.20	141.00	1,545,138
2026-04-17	136.60	139.20	136.60	138.80	1,500,801
2026-04-16	133.40	139.00	133.40	136.40	385,684
2026-04-15	134.80	135.60	134.00	135.00	459,651
2026-04-14	133.40	136.60	133.40	135.00	840,678
2026-04-13	135.80	135.80	133.80	135.00	995,402
2026-04-10	136.20	140.00	135.80	135.80	339,646
2026-04-09	134.80	135.80	134.00	135.00	787,244
2026-04-08	134.00	139.20	134.00	136.80	583,640
2026-04-07	132.40	134.20	130.20	130.20	1,106,459
2026-04-06	131.60	131.60	131.60	131.60	0
2026-04-03	131.60	131.60	131.60	131.60	0
2026-04-02	129.00	132.40	129.00	131.60	839,365
2026-04-01	129.00	134.00	129.00	132.20	468,245
2026-03-31	125.00	130.80	125.00	129.00	433,802
2026-03-30	126.80	128.80	125.20	127.80	335,300
2026-03-27	130.00	130.00	127.40	127.60	293,128
2026-03-26	128.80	131.60	128.20	129.80	225,808
2026-03-25	128.00	132.00	128.00	128.80	371,765
2026-03-24	127.00	131.40	127.00	128.20	198,546
2026-03-23	128.00	131.60	124.20	129.80	557,806
2026-03-20	133.40	133.40	128.40	128.80	333,462
2026-03-19	134.00	134.00	130.20	130.40	440,956
2026-03-18	137.60	138.40	135.00	135.20	266,099
2026-03-17	135.20	136.80	134.80	135.40	127,896
2026-03-16	136.40	136.60	133.20	135.00	363,394
2026-03-13	138.60	138.80	136.00	136.00	306,757
2026-03-12	140.00	140.80	138.60	139.40	224,117
2026-03-11	140.00	141.00	138.00	139.20	363,964
2026-03-10	136.00	141.40	136.00	141.00	555,865
2026-03-09	139.60	139.60	134.20	136.40	682,388
2026-03-06	141.20	142.40	139.00	139.60	442,783
2026-03-05	141.00	143.80	139.60	141.00	325,920
2026-03-04	140.80	142.20	139.00	141.40	384,437
2026-03-03	142.00	142.20	139.40	141.00	644,439
2026-03-02	147.80	147.80	142.20	144.80	553,529
2026-02-27	146.40	148.40	146.00	148.40	369,741
2026-02-26	145.00	147.40	145.00	146.80	200,857
2026-02-25	146.00	146.80	144.80	146.00	266,677
2026-02-24	146.40	146.80	145.00	146.20	165,791
2026-02-23	147.60	149.20	145.40	146.20	267,630
2026-02-20	148.80	149.00	146.60	147.60	260,950
2026-02-19	150.00	150.00	147.40	148.00	326,982
2026-02-18	149.20	150.60	149.20	150.40	195,979
2026-02-17	150.40	151.00	148.60	150.40	277,382
2026-02-16	149.40	152.00	149.20	150.00	124,204
2026-02-13	152.00	152.80	150.00	152.80	256,798
2026-02-12	157.00	157.00	153.00	153.00	384,906
2026-02-11	148.60	156.40	148.40	154.00	975,256
2026-02-10	146.40	151.00	146.40	151.00	559,358
2026-02-09	151.20	151.20	147.00	149.00	315,010
2026-02-06	152.00	152.60	150.00	150.00	495,055
2026-02-05	153.20	153.20	151.00	153.00	343,042
2026-02-04	152.00	154.40	149.40	153.80	521,068
2026-02-03	150.20	151.80	148.60	148.80	186,029
2026-02-02	149.00	151.60	147.60	151.60	330,850
2026-01-30	149.00	151.00	149.00	150.20	307,454
2026-01-29	149.00	152.40	149.00	150.60	638,259
2026-01-28	148.40	150.80	148.00	149.60	509,715
2026-01-27	149.60	149.60	147.20	148.60	234,294
2026-01-26	148.00	148.00	145.80	147.40	335,590
2026-01-23	146.00	149.00	145.20	148.60	288,897
2026-01-22	145.00	148.00	145.00	148.00	374,716
2026-01-21	144.80	144.80	142.00	144.80	476,652
2026-01-20	142.00	143.20	140.80	143.00	483,200
2026-01-19	147.20	147.20	141.40	143.20	172,070
2026-01-16	146.20	146.20	143.60	144.80	190,383
2026-01-15	146.00	146.00	144.40	146.00	458,963
2026-01-14	143.00	144.40	141.20	144.40	267,603
2026-01-13	145.00	145.00	141.40	142.60	190,276
2026-01-12	147.60	147.60	141.80	142.20	539,950
2026-01-09	145.00	146.80	144.00	146.80	441,547
2026-01-08	143.00	144.20	140.80	144.20	621,366
2026-01-07	142.60	143.20	141.40	143.00	424,364
2026-01-06	141.80	142.80	140.00	142.80	316,675
2026-01-05	140.00	142.60	139.00	142.20	399,887
2026-01-02	139.20	140.00	137.40	139.60	2,978,192
2026-01-01	140.80	140.80	140.80	140.80	0
2025-12-31	140.00	140.80	139.20	140.80	114,067
2025-12-30	138.80	141.40	138.00	141.40	326,792
2025-12-29	139.20	140.20	138.00	139.00	423,984
2025-12-26	139.60	139.60	139.60	139.60	0
2025-12-25	139.60	139.60	139.60	139.60	0
2025-12-24	140.20	140.20	139.60	139.60	83,153
2025-12-23	140.20	142.00	139.40	140.60	316,322
2025-12-22	139.00	140.60	138.00	140.20	383,644
2025-12-19	143.60	144.00	138.60	139.40	1,032,360
2025-12-18	141.40	143.60	140.80	143.60	267,196
2025-12-17	138.60	141.40	138.60	141.00	244,834
2025-12-16	139.40	141.80	139.40	141.20	314,197
2025-12-15	143.20	143.40	138.40	139.60	1,024,005
2025-12-12	143.00	143.60	142.80	143.60	614,081
2025-12-11	146.00	146.00	139.40	142.20	1,143,947
2025-12-10	150.00	150.00	147.60	148.60	624,464
2025-12-09	150.00	150.00	147.80	148.60	621,736
2025-12-08	149.80	149.80	147.00	147.60	532,616
2025-12-05	147.00	149.80	146.60	148.40	572,710
2025-12-04	142.00	148.40	142.00	145.20	826,279
2025-12-03	140.20	143.60	139.00	141.40	1,536,528
2025-12-02	141.00	141.20	138.80	139.40	423,703
2025-12-01	139.00	141.00	137.80	141.00	312,229
2025-11-28	142.00	144.40	139.60	139.80	1,036,646
2025-11-27	150.00	150.00	136.40	139.20	2,880,500
2025-11-26	140.00	144.80	139.00	143.60	903,386
2025-11-25	136.80	139.80	136.80	139.00	520,177
2025-11-24	138.00	138.00	135.80	137.00	416,772
2025-11-21	135.00	137.00	134.60	136.60	217,925
2025-11-20	138.60	138.60	134.60	136.40	1,223,053
2025-11-19	136.00	136.40	134.20	136.00	458,609
2025-11-18	137.40	138.00	135.20	135.80	536,728
2025-11-17	140.00	140.00	137.60	138.40	413,434
2025-11-14	142.00	142.00	137.80	140.40	403,197
2025-11-13	140.80	141.80	140.40	141.00	248,008
2025-11-12	142.60	143.20	140.40	140.60	279,161
2025-11-11	144.00	144.00	141.00	143.40	328,015
2025-11-10	140.00	142.40	140.00	141.00	371,384
2025-11-07	144.40	144.40	139.20	140.60	307,394
2025-11-06	146.00	146.00	140.80	141.00	368,875
2025-11-05	142.00	144.20	142.00	143.00	420,751
2025-11-04	147.40	147.40	142.80	144.20	813,701
2025-11-03	151.00	151.00	146.80	147.20	364,884
2025-10-31	148.00	150.00	147.40	149.60	639,186
2025-10-30	148.00	150.00	148.00	149.80	398,385
2025-10-29	149.00	150.40	148.20	149.00	401,492
2025-10-28	150.00	151.40	149.20	150.80	280,446
2025-10-27	152.60	155.40	150.00	151.20	863,582
2025-10-24	147.00	151.40	147.00	151.40	445,396
2025-10-23	146.00	152.20	146.00	150.00	752,040
2025-10-22	141.20	149.00	141.20	149.00	1,528,072
2025-10-21	139.00	139.00	136.60	137.20	475,074
2025-10-20	138.40	139.20	137.60	138.40	411,117
2025-10-17	139.00	139.00	136.20	138.80	328,444
2025-10-16	142.00	143.00	139.20	140.00	463,491
2025-10-15	143.60	144.00	140.60	141.00	404,531
2025-10-14	141.20	143.60	141.00	143.60	236,291
2025-10-13	139.20	143.00	139.00	142.00	560,035
2025-10-10	142.20	144.20	139.20	140.20	397,726
2025-10-09	144.60	144.60	142.00	142.40	558,869
2025-10-08	144.00	144.00	142.00	143.40	380,005
2025-10-07	142.00	145.00	142.00	144.20	237,325
2025-10-06	145.00	145.00	141.20	141.80	433,341
2025-10-03	144.40	147.00	142.60	145.60	644,683
2025-10-02	142.20	144.40	142.20	143.60	418,317
2025-10-01	142.60	143.60	141.40	142.80	833,388
2025-09-30	140.40	144.20	140.00	143.00	710,838
2025-09-29	141.60	143.20	140.00	141.20	287,669
2025-09-26	138.40	143.20	137.40	142.60	531,301
2025-09-25	138.80	140.00	137.60	138.00	367,325
2025-09-24	138.40	139.80	138.20	139.20	241,006
2025-09-23	137.80	141.40	137.20	140.00	430,802
2025-09-22	136.40	137.80	134.60	137.00	226,135
2025-09-19	136.80	136.80	135.00	136.60	753,863
2025-09-18	134.00	137.80	133.80	137.00	349,789
2025-09-17	135.00	137.40	135.00	135.60	224,718
2025-09-16	136.00	137.40	135.20	135.40	323,070
2025-09-15	137.20	139.20	137.00	137.60	203,354
2025-09-12	136.40	138.20	133.80	137.20	469,209
2025-09-11	136.60	137.00	133.60	136.80	505,596
2025-09-10	136.80	137.20	134.80	135.20	278,013
2025-09-09	143.20	143.20	137.00	137.20	198,311
2025-09-08	141.80	142.00	139.40	140.20	300,671
2025-09-05	137.80	141.20	136.60	140.20	931,447
2025-09-04	132.00	136.20	131.20	135.60	624,290
2025-09-03	133.00	136.00	131.00	132.00	1,039,776
2025-09-02	135.60	136.20	134.00	135.00	321,557
2025-09-01	137.20	137.40	135.60	136.60	293,096
2025-08-29	138.60	139.00	136.20	137.00	309,362
2025-08-28	139.60	141.20	139.60	140.60	213,506
2025-08-27	138.20	139.60	138.00	139.60	170,882
2025-08-26	143.00	143.00	138.00	138.60	318,986
2025-08-25	142.20	142.20	142.20	142.20	0
2025-08-22	139.60	142.60	139.60	142.20	247,192
2025-08-21	141.80	141.80	137.80	140.40	369,450
2025-08-20	140.20	142.80	139.00	142.80	381,895
2025-08-19	137.80	142.60	137.80	140.20	1,442,227
2025-08-18	135.00	138.20	135.00	137.00	5,170,509
2025-08-15	136.60	137.20	135.00	135.60	266,099
2025-08-14	136.20	137.20	135.80	135.80	190,523
2025-08-13	136.20	137.80	135.80	137.20	364,391
2025-08-12	136.00	137.60	135.00	135.80	279,594
2025-08-11	138.20	138.80	136.20	137.00	288,011
2025-08-08	137.40	139.00	135.00	139.00	492,634
2025-08-07	140.40	140.40	135.80	137.00	1,031,555
2025-08-06	143.60	145.20	142.60	144.20	961,671
2025-08-05	140.20	143.60	140.20	143.00	737,928
2025-08-04	145.00	145.00	141.80	143.00	674,307
2025-08-01	145.40	145.40	141.00	142.60	467,996
2025-07-31	146.00	150.60	141.20	143.80	680,401
2025-07-30	144.00	149.80	144.00	149.20	649,533
2025-07-29	152.20	152.20	144.80	146.00	403,155
2025-07-28	148.00	151.40	148.00	149.20	291,207
2025-07-25	149.80	151.80	149.80	151.40	308,048
2025-07-24	150.60	151.00	147.40	151.00	791,335
2025-07-23	145.20	150.80	145.20	149.20	923,015
2025-07-22	143.40	145.80	141.80	145.00	452,564
2025-07-21	144.00	144.20	141.80	143.40	390,106
2025-07-18	142.00	145.60	142.00	144.00	371,612
2025-07-17	143.20	144.60	142.80	143.00	404,059
2025-07-16	146.00	147.00	143.40	143.80	523,382
2025-07-15	145.00	147.00	145.00	146.40	451,110
2025-07-14	145.40	148.00	144.80	146.80	1,054,414
2025-07-11	148.60	149.00	145.40	145.60	292,127
2025-07-10	150.80	151.80	149.60	150.00	272,898
2025-07-09	150.00	151.60	149.00	149.40	404,560
2025-07-08	148.00	149.80	147.60	149.20	358,786
2025-07-07	150.00	150.00	148.00	149.00	309,236
2025-07-04	150.00	151.40	149.20	149.60	212,397
2025-07-03	153.00	154.20	151.00	151.00	936,177
2025-07-02	154.80	154.80	149.40	150.80	857,526
2025-07-01	155.00	155.60	151.80	153.80	476,436
2025-06-30	157.00	159.40	155.00	155.00	738,108
2025-06-27	157.00	160.00	157.00	159.40	374,282
2025-06-26	174.00	174.00	158.00	158.00	1,636,065
2025-06-25	168.00	177.00	166.40	171.40	1,790,753
2025-06-24	168.00	172.40	168.00	171.60	415,672
2025-06-23	172.20	172.20	168.60	169.20	233,853
2025-06-20	173.00	174.40	171.40	171.80	923,487
2025-06-19	170.20	172.20	168.00	170.60	431,723
2025-06-18	172.20	173.20	171.20	172.40	372,132
2025-06-17	170.00	172.60	170.00	172.00	256,371
2025-06-16	172.40	174.20	170.80	171.00	303,222
2025-06-13	174.00	174.00	171.20	173.00	296,552
2025-06-12	172.40	175.80	172.00	174.60	322,570
2025-06-11	172.00	174.20	170.60	173.00	180,709
2025-06-10	174.00	174.00	170.60	172.40	312,045
2025-06-09	172.00	172.40	170.00	170.60	233,069
2025-06-06	170.00	173.40	170.00	172.00	234,529
2025-06-05	175.80	175.80	170.20	172.20	275,033
2025-06-04	174.00	176.00	171.80	171.80	302,245
2025-06-03	163.00	176.40	163.00	174.60	7,539,958
2025-06-02	167.00	167.40	165.80	167.00	832,207
2025-05-30	167.00	168.00	166.60	167.80	742,039
2025-05-29	166.80	167.20	165.60	166.80	610,290
2025-05-28	163.00	167.00	163.00	166.80	295,517
2025-05-27	163.80	166.00	163.80	165.40	1,272,080
2025-05-26	163.40	163.40	163.40	163.40	0
2025-05-23	163.20	164.40	160.80	163.40	430,227
2025-05-22	163.60	163.60	160.80	163.20	262,875
2025-05-21	162.00	166.00	162.00	165.00	283,948
2025-05-20	164.00	166.00	164.00	165.80	544,120
2025-05-19	164.00	166.00	164.00	165.00	592,894
2025-05-16	164.60	167.00	164.20	165.60	535,143
2025-05-15	163.20	164.60	162.60	163.20	478,481
2025-05-14	161.00	166.40	161.00	163.80	1,404,543
2025-05-13	159.60	163.80	159.60	163.20	165,619
2025-05-12	162.80	162.80	159.40	160.20	186,429
2025-05-09	161.80	163.20	160.40	160.80	329,354
2025-05-08	160.00	161.60	155.80	160.40	221,134
2025-05-07	155.60	159.00	155.60	157.60	217,943
2025-05-06	158.40	161.40	157.20	158.60	388,692
2025-05-05	158.00	158.00	158.00	158.00	0
2025-05-02	155.40	158.80	154.80	158.00	438,042
2025-05-01	152.00	155.40	152.00	155.40	270,546
2025-04-30	155.20	156.20	153.80	154.60	547,956
2025-04-29	156.20	156.20	152.40	152.80	255,468
2025-04-28	152.40	156.40	151.00	154.60	844,066
2025-04-25	153.20	153.20	149.40	151.00	632,025
2025-04-24	144.00	153.20	144.00	149.60	1,006,957
2025-04-23	143.40	146.00	142.20	145.40	835,444
2025-04-22	141.80	146.00	140.60	141.80	554,929
2025-04-21	142.00	142.00	142.00	142.00	0
2025-04-18	142.00	142.00	142.00	142.00	0
2025-04-17	140.00	143.80	138.60	142.00	2,374,965
2025-04-16	135.80	141.00	135.00	139.40	2,427,384
2025-04-15	129.80	142.40	128.00	137.80	2,916,001
2025-04-14	120.00	125.20	120.00	124.20	357,906
2025-04-11	120.60	123.00	119.20	122.20	348,608
2025-04-10	118.40	123.60	118.40	119.60	589,289
2025-04-09	116.00	116.80	113.40	116.20	497,084
2025-04-08	116.40	119.20	116.00	118.80	473,133
2025-04-07	116.60	122.60	112.60	117.40	824,288
2025-04-04	122.20	123.00	116.40	118.60	716,334
2025-04-03	125.60	129.40	122.00	123.40	246,409
2025-04-02	127.00	128.60	126.20	128.60	219,625
2025-04-01	128.00	128.80	127.40	127.40	220,652
2025-03-31	128.60	129.40	126.60	128.00	464,370
2025-03-28	129.00	132.40	129.00	129.80	382,497
2025-03-27	128.00	129.60	126.40	129.40	332,175
2025-03-26	129.00	129.80	128.20	128.60	281,201
2025-03-25	129.20	131.00	128.40	129.00	366,515
2025-03-24	124.00	129.60	124.00	129.20	765,833
2025-03-21	121.60	124.00	119.80	124.00	9,408,446
2025-03-20	124.00	124.60	122.40	123.00	355,286
2025-03-19	124.40	124.40	121.00	124.00	336,170
2025-03-18	122.00	124.40	121.40	121.80	1,098,524
2025-03-17	118.80	122.20	118.80	121.80	456,589
2025-03-14	115.60	121.40	115.60	120.00	330,801
2025-03-13	118.00	118.40	116.20	117.40	837,874
2025-03-12	118.00	119.80	118.00	118.60	351,475
2025-03-11	120.00	122.20	118.20	118.40	836,437
2025-03-10	122.00	122.00	120.00	121.00	899,920
2025-03-07	120.40	121.60	120.00	121.40	438,892
2025-03-06	122.00	123.60	122.00	122.20	325,839
2025-03-05	120.40	124.00	120.40	122.00	440,836
2025-03-04	122.00	123.20	120.80	121.20	660,278
2025-03-03	124.20	125.20	122.40	124.20	489,631
2025-02-28	123.00	125.60	121.60	121.80	10,262,323
2025-02-27	126.00	127.60	123.60	124.20	807,811
2025-02-26	130.00	132.00	126.20	126.40	1,453,295
2025-02-25	137.00	139.00	130.40	131.00	1,036,241
2025-02-24	138.80	141.60	137.40	138.60	392,594
2025-02-21	138.00	143.20	138.00	140.60	785,478
2025-02-20	139.00	141.00	139.00	140.20	233,747
2025-02-19	143.00	143.00	138.80	138.80	552,898
2025-02-18	143.00	143.00	140.60	141.80	417,666
2025-02-17	140.00	141.00	139.60	140.60	313,733
2025-02-14	143.00	143.00	139.40	140.00	924,847
2025-02-13	139.80	142.20	138.40	141.40	501,875
2025-02-12	142.00	142.60	139.00	141.00	575,403
2025-02-11	144.00	144.20	141.00	142.00	1,090,841
2025-02-10	141.00	145.20	141.00	144.00	353,909
2025-02-07	145.00	145.00	141.40	143.00	445,712
2025-02-06	143.00	143.80	142.40	143.80	467,247
2025-02-05	144.00	145.20	142.00	143.80	800,196
2025-02-04	143.80	146.00	143.00	144.00	1,757,501
2025-02-03	141.20	143.40	138.80	143.40	961,328
2025-01-31	143.00	143.20	141.00	141.60	939,781
2025-01-30	143.60	145.00	142.00	142.20	911,102
2025-01-29	143.80	144.40	140.60	142.40	1,456,497
2025-01-28	139.00	152.60	138.60	143.00	4,015,873
2025-01-27	125.20	127.20	125.20	126.00	430,141
2025-01-24	127.00	127.60	126.00	126.00	101,613
2025-01-23	126.00	126.20	124.40	125.80	1,021,473
2025-01-22	127.00	128.60	126.00	126.00	243,706
2025-01-21	127.00	127.80	125.20	126.80	574,598
2025-01-20	127.00	128.20	126.00	126.00	259,680
2025-01-17	127.00	128.80	126.00	127.00	306,049
2025-01-16	128.00	128.00	125.60	127.20	230,381
2025-01-15	122.40	128.60	122.40	127.80	387,472
2025-01-14	122.00	125.40	122.00	125.40	272,238
2025-01-13	124.20	124.80	122.00	123.00	822,813
2025-01-10	121.00	123.80	120.40	123.80	1,153,908
2025-01-09	127.20	127.40	121.00	121.00	1,074,466
2025-01-08	127.00	128.20	125.60	128.20	818,041
2025-01-07	129.20	132.00	128.80	129.40	351,038
2025-01-06	132.00	133.00	130.20	132.40	199,383
2025-01-03	134.40	134.40	129.80	131.00	320,797
2025-01-02	129.00	132.80	129.00	131.60	232,519
2025-01-01	131.00	131.00	131.00	131.00	0
2024-12-31	130.80	131.80	130.40	131.00	56,993
2024-12-30	134.40	134.40	130.80	131.20	147,169
2024-12-27	133.60	134.80	133.00	134.00	198,731
2024-12-26	133.60	133.60	133.60	133.60	0
2024-12-25	133.60	133.60	133.60	133.60	0
2024-12-24	132.80	133.60	131.60	133.60	184,423
2024-12-23	135.00	135.00	132.00	132.20	141,909
2024-12-20	132.00	134.00	132.00	133.40	496,800
2024-12-19	135.00	135.40	133.00	133.60	307,873
2024-12-18	138.60	139.00	136.60	137.00	206,116
2024-12-17	138.80	139.20	137.40	138.00	345,664
2024-12-16	140.00	141.60	139.60	140.60	195,925
2024-12-13	143.40	143.80	141.00	141.80	207,431
2024-12-12	145.80	145.80	143.60	143.60	188,461
2024-12-11	148.00	148.40	145.00	147.60	220,562
2024-12-10	145.00	147.60	145.00	147.60	244,950
2024-12-09	146.00	147.60	145.00	146.60	222,340
2024-12-06	150.00	150.00	145.40	145.60	135,842
2024-12-05	146.40	148.20	144.20	147.40	287,761
2024-12-04	148.40	149.00	147.00	147.80	296,898
2024-12-03	146.20	148.40	146.20	147.60	249,088
2024-12-02	152.00	153.60	147.00	147.00	433,661
2024-11-29	147.40	150.60	146.20	150.20	565,791
2024-11-28	147.00	148.20	146.00	147.00	476,591
2024-11-27	149.80	152.60	145.20	146.00	828,568
2024-11-26	135.60	150.40	135.60	146.40	3,248,350
2024-11-25	130.60	131.00	126.80	129.20	1,753,868
2024-11-22	130.60	133.40	130.60	131.40	521,833
2024-11-21	138.00	138.00	131.00	132.40	581,355
2024-11-20	140.60	141.00	134.20	135.80	423,380
2024-11-19	139.00	144.40	138.40	140.80	257,219
2024-11-18	139.00	142.00	139.00	141.40	268,420
2024-11-15	140.00	141.40	138.00	139.80	339,343
2024-11-14	136.00	139.80	136.00	139.00	285,315
2024-11-13	140.00	140.80	137.00	137.20	419,163
2024-11-12	143.00	144.40	139.00	139.60	2,569,406
2024-11-11	144.00	148.40	142.20	142.20	594,003
2024-11-08	162.00	163.40	143.00	144.20	1,605,726
2024-11-07	160.00	164.80	160.00	163.40	565,223
2024-11-06	163.80	163.80	156.80	159.60	338,745
2024-11-05	168.20	168.20	160.00	160.00	526,794
2024-11-04	167.40	167.40	164.20	164.20	385,256
2024-11-01	168.00	169.80	165.60	167.00	1,294,172
2024-10-31	169.00	169.00	164.00	167.60	889,522
2024-10-30	160.80	169.60	160.80	168.20	1,081,142
2024-10-29	165.20	165.20	161.40	162.60	431,289
2024-10-28	165.00	166.00	163.00	164.00	401,747
2024-10-25	163.00	163.80	159.60	163.80	559,685
2024-10-24	159.60	161.00	156.60	160.40	499,031
2024-10-23	158.00	159.20	155.80	158.80	618,023
2024-10-22	142.00	157.20	142.00	157.20	1,128,010
2024-10-21	146.00	149.80	141.80	142.00	664,252
2024-10-18	153.60	154.00	146.60	148.20	543,150
2024-10-17	152.00	153.60	150.20	152.80	1,305,281
2024-10-16	150.60	152.40	149.80	151.00	602,657
2024-10-15	148.80	152.40	148.20	151.20	398,605
2024-10-14	149.00	149.00	146.00	147.80	296,909
2024-10-11	145.00	149.00	145.00	148.20	357,795
2024-10-10	146.80	146.80	145.00	146.20	281,365
2024-10-09	143.80	147.40	143.80	146.00	495,025
2024-10-08	145.80	145.80	143.80	143.80	1,150,310
2024-10-07	147.60	147.60	145.60	146.00	302,662
2024-10-04	145.80	149.80	145.80	149.20	231,626
2024-10-03	145.80	146.20	145.00	146.20	357,667
2024-10-02	148.00	149.00	146.00	146.00	512,765
2024-10-01	149.80	151.40	148.40	148.40	276,529
2024-09-30	154.00	154.00	149.60	150.40	242,295
2024-09-27	149.80	154.00	149.80	153.40	280,706
2024-09-26	152.80	153.60	150.00	150.00	3,939,988
2024-09-25	152.00	152.60	151.40	152.00	414,867
2024-09-24	151.60	152.00	150.60	150.60	487,123
2024-09-23	153.00	153.00	150.00	151.00	417,801
2024-09-20	153.00	153.00	150.00	150.00	1,175,704
2024-09-19	152.00	152.80	150.60	151.00	284,574
2024-09-18	149.60	150.60	149.60	150.60	247,045
2024-09-17	149.80	150.20	148.40	149.80	288,961
2024-09-16	148.60	150.80	148.60	149.40	190,647
2024-09-13	147.40	151.40	147.40	150.40	243,623
2024-09-12	147.00	149.20	147.00	148.60	357,926
2024-09-11	149.00	149.00	146.60	147.00	528,329
2024-09-10	149.00	149.00	146.00	147.00	277,223
2024-09-09	145.00	146.80	142.60	146.00	276,811
2024-09-06	145.60	145.60	142.00	142.00	456,774
2024-09-05	147.00	148.60	145.20	145.60	498,300
2024-09-04	144.00	147.00	143.00	146.60	354,818
2024-09-03	147.40	148.00	144.00	145.20	921,189
2024-09-02	148.00	148.20	144.00	147.00	517,624
2024-08-30	142.00	148.00	140.40	147.00	959,248
2024-08-29	139.00	141.60	138.80	140.00	292,021
2024-08-28	144.20	144.20	137.60	139.40	422,630
2024-08-27	142.00	145.80	140.80	145.00	809,174
2024-08-26	141.60	141.60	141.60	141.60	0
2024-08-23	142.80	142.80	139.60	141.60	206,259
2024-08-22	140.00	142.20	140.00	140.80	222,983
2024-08-21	137.80	139.80	137.00	139.80	203,491
2024-08-20	138.00	141.20	137.80	137.80	294,607
2024-08-19	139.00	141.80	139.00	141.40	191,657
2024-08-16	139.40	141.00	139.20	139.40	224,096
2024-08-15	138.40	141.80	138.40	140.80	281,106
2024-08-14	138.40	141.20	138.40	139.80	179,394
2024-08-13	136.00	141.60	136.00	140.00	272,869
2024-08-12	141.40	142.40	138.00	138.40	303,928
2024-08-09	137.60	142.00	137.20	140.80	368,691
2024-08-08	140.00	140.20	136.60	138.80	735,812
2024-08-07	142.00	144.60	140.20	142.60	711,009
2024-08-06	143.40	147.20	141.60	143.40	544,038
2024-08-05	140.60	142.80	135.80	142.00	750,664
2024-08-02	152.20	152.20	144.00	144.00	397,959
2024-08-01	154.20	156.20	152.00	152.80	329,276
2024-07-31	153.60	154.60	151.40	154.60	287,992
2024-07-30	153.60	153.60	150.80	152.80	162,459
2024-07-29	154.00	156.40	151.20	151.60	251,041
2024-07-26	148.00	154.60	147.60	154.00	610,769
2024-07-25	147.60	148.20	145.40	147.60	231,523
2024-07-24	148.60	149.00	146.40	148.60	208,018
2024-07-23	148.00	148.40	146.40	146.60	355,359
2024-07-22	146.20	147.80	145.40	147.40	196,048
2024-07-19	152.00	152.00	144.40	145.00	292,311
2024-07-18	145.00	150.60	145.00	148.20	331,508
2024-07-17	146.00	148.40	145.00	147.60	226,094
2024-07-16	145.00	147.40	145.00	145.60	187,645
2024-07-15	145.40	147.80	145.40	147.80	200,165
2024-07-12	150.00	150.40	146.00	146.00	526,513
2024-07-11	145.00	149.60	145.00	149.20	1,362,368
2024-07-10	145.00	147.60	145.00	146.60	687,612
2024-07-09	149.00	149.20	145.60	145.60	466,453
2024-07-08	150.00	150.40	148.60	149.40	753,218
2024-07-05	148.20	154.00	148.20	152.00	501,380
2024-07-04	152.00	152.00	148.80	151.00	280,997
2024-07-03	148.00	150.60	147.60	149.60	792,897
2024-07-02	146.00	148.00	144.40	147.20	667,321
2024-07-01	141.20	146.60	140.80	146.60	1,246,450
2024-06-28	137.40	141.40	137.00	140.40	1,565,145
2024-06-27	125.00	143.80	125.00	138.00	4,211,982
2024-06-26	136.00	137.00	134.40	136.00	848,543
2024-06-25	140.60	140.60	136.40	136.40	376,800
2024-06-24	138.00	141.20	138.00	139.60	297,926
2024-06-21	139.00	142.00	139.00	140.60	2,849,652
2024-06-20	141.00	141.80	139.60	140.40	405,125
2024-06-19	143.60	143.60	139.80	139.80	325,023
2024-06-18	141.40	143.20	141.00	141.80	216,823
2024-06-17	138.00	142.00	138.00	141.60	364,667
2024-06-14	142.20	142.60	139.00	139.20	547,936
2024-06-13	146.00	146.00	142.20	142.20	665,097
2024-06-12	143.40	148.00	143.40	145.80	2,356,063
2024-06-11	145.60	147.60	144.00	144.60	4,652,761
2024-06-10	149.00	149.40	146.40	147.00	539,318
2024-06-07	150.60	152.00	149.60	150.00	1,022,766
2024-06-06	151.00	153.00	151.00	152.60	291,096
2024-06-05	153.00	154.00	151.40	151.40	743,490
2024-06-04	155.40	155.40	152.80	153.00	548,794
2024-06-03	153.20	156.00	152.60	152.80	562,537
2024-05-31	152.00	154.80	152.00	153.60	1,353,814
2024-05-30	154.00	155.60	152.00	155.00	822,919
2024-05-29	154.00	154.00	151.40	151.60	638,197
2024-05-28	152.00	155.20	151.80	151.80	816,247
2024-05-27	154.00	154.00	154.00	154.00	0
2024-05-24	150.00	154.40	150.00	154.00	771,848
2024-05-23	154.00	154.00	151.60	152.00	919,844
2024-05-22	148.00	152.20	148.00	152.20	638,723
2024-05-21	150.60	151.60	149.60	150.20	2,153,372
2024-05-20	146.40	151.20	146.00	151.20	932,797
2024-05-17	152.00	152.00	146.40	146.80	674,018
2024-05-16	148.00	150.00	146.40	149.20	1,701,266
2024-05-15	149.00	150.60	148.60	149.20	758,830
2024-05-14	153.00	153.00	148.20	149.00	571,921
2024-05-13	154.20	154.20	148.60	150.00	1,269,561
2024-05-10	149.00	153.20	149.00	151.60	2,903,096
2024-05-09	150.20	151.40	147.20	151.40	834,341
2024-05-08	154.80	154.80	149.20	151.20	1,491,701
2024-05-07	152.00	153.60	149.40	151.40	906,484
2024-05-06	149.40	149.40	149.40	149.40	0
2024-05-03	151.40	152.40	148.20	149.40	565,390
2024-05-02	150.20	151.00	149.00	151.00	345,963
2024-05-01	150.40	152.80	149.00	149.00	424,834
2024-04-30	150.00	152.60	150.00	151.00	337,671
2024-04-29	151.00	154.40	150.20	150.40	1,667,709
2024-04-26	153.80	154.40	151.00	151.40	1,629,109
2024-04-25	154.00	155.00	151.20	153.60	839,534
2024-04-24	157.00	157.00	153.20	154.60	847,533
2024-04-23	152.80	155.60	152.60	155.20	449,145
2024-04-22	149.00	155.40	148.40	153.20	456,264
2024-04-19	152.00	152.00	146.20	147.60	399,263
2024-04-18	152.00	152.00	150.20	151.00	179,455
2024-04-17	148.00	151.80	147.40	150.40	468,440
2024-04-16	150.40	151.20	148.80	149.20	1,429,340
2024-04-15	154.20	155.00	151.20	151.20	582,097
2024-04-12	155.40	156.80	154.60	154.60	385,115
2024-04-11	150.00	155.40	150.00	155.00	558,901
2024-04-10	158.60	158.60	151.00	151.00	866,361
2024-04-09	157.80	157.80	155.60	155.80	319,270
2024-04-08	154.00	159.60	154.00	157.80	431,504
2024-04-05	155.20	156.60	154.40	155.20	366,338
2024-04-04	160.40	160.40	157.00	157.00	647,859
2024-04-03	157.20	160.00	157.00	158.60	474,204
2024-04-02	160.60	161.80	157.00	157.20	401,228
2024-04-01	160.50	160.50	160.50	160.50	0
2024-03-29	160.50	160.50	160.50	160.50	0
2024-03-28	161.60	162.50	159.80	160.50	1,060,007
2024-03-27	157.00	160.90	154.30	160.90	4,709,533
2024-03-26	160.80	160.80	156.40	157.80	653,423
2024-03-25	158.90	160.00	157.20	157.20	1,043,545
2024-03-22	157.00	159.00	157.00	159.00	556,919
2024-03-21	151.00	158.50	150.10	158.50	2,497,968
2024-03-20	156.60	156.60	150.30	151.10	494,699
2024-03-19	154.90	155.30	153.00	154.90	504,423
2024-03-18	159.00	159.00	154.70	154.80	523,501
2024-03-15	157.00	158.80	155.50	158.30	639,025
2024-03-14	161.00	161.00	156.20	158.10	1,087,853
2024-03-13	163.50	163.50	159.00	160.00	1,105,161
2024-03-12	166.00	166.90	162.50	162.50	2,045,389
2024-03-11	165.00	166.90	164.30	165.60	2,481,375
2024-03-08	169.00	169.00	164.20	165.20	792,500
2024-03-07	159.90	168.80	159.90	166.30	1,485,273
2024-03-06	156.40	161.20	156.20	160.00	2,218,936
2024-03-05	156.00	157.50	153.00	156.80	1,137,850
2024-03-04	159.00	159.00	155.20	156.90	857,259
2024-03-01	151.50	157.40	151.50	156.00	2,181,395
2024-02-29	148.00	156.40	148.00	152.00	4,472,252
2024-02-28	168.90	168.90	136.30	147.10	13,896,367
2024-02-27	200.20	201.40	199.30	200.60	1,644,343
2024-02-26	200.20	201.60	198.50	200.80	310,512
2024-02-23	202.40	203.40	201.00	201.20	526,016
2024-02-22	201.80	205.80	197.00	202.20	1,002,485
2024-02-21	189.60	212.00	188.50	201.80	2,777,482
2024-02-20	189.40	189.90	188.50	189.10	211,998
2024-02-19	187.20	189.80	187.20	189.80	240,319
2024-02-16	187.90	188.90	186.00	186.90	364,077
2024-02-15	189.40	189.50	187.20	187.20	262,333
2024-02-14	180.00	189.60	180.00	186.50	733,696
2024-02-13	183.70	185.00	181.50	182.20	437,202
2024-02-12	180.40	184.50	180.40	184.00	3,215,914
2024-02-09	181.30	182.80	179.30	181.30	340,101
2024-02-08	181.00	182.10	179.00	180.00	542,052
2024-02-07	178.40	180.60	178.40	180.20	375,199
2024-02-06	178.20	179.90	176.20	179.20	395,945
2024-02-05	176.90	179.20	176.90	178.20	976,334
2024-02-02	178.00	179.90	177.00	178.00	378,724
2024-02-01	180.00	180.00	175.70	178.30	2,848,927
2024-01-31	175.40	178.50	173.70	178.50	620,805
2024-01-30	175.30	176.90	173.70	175.80	315,385
2024-01-29	173.80	176.00	173.70	175.10	324,060
2024-01-26	171.30	175.80	171.20	174.80	648,538
2024-01-25	173.00	175.50	165.00	175.50	3,386,982
2024-01-24	174.40	175.40	172.80	174.00	716,853
2024-01-23	173.60	175.70	173.60	174.50	363,761
2024-01-22	176.10	177.40	174.40	175.00	197,531
2024-01-19	176.00	177.20	174.50	174.70	693,259
2024-01-18	174.00	176.50	174.00	176.00	713,992
2024-01-17	176.00	176.20	172.20	174.80	983,296
2024-01-16	177.50	177.70	170.00	175.00	1,723,603
2024-01-15	180.00	180.00	174.70	177.50	348,917
2024-01-12	177.00	179.00	176.40	176.40	548,960
2024-01-11	179.10	179.20	176.30	176.90	389,466
2024-01-10	186.90	186.90	176.00	178.00	613,258
2024-01-09	189.10	189.10	182.50	182.50	540,725
2024-01-08	187.40	189.00	182.60	189.00	390,293
2024-01-05	188.00	188.00	184.10	184.40	384,493
2024-01-04	189.50	189.50	185.70	187.20	446,953
2024-01-03	193.90	194.00	187.50	187.50	721,983
2024-01-02	199.30	201.00	191.40	192.00	443,045
2024-01-01	199.30	199.30	199.30	199.30	0
2023-12-29	205.00	205.00	199.00	199.30	910,670
2023-12-28	202.60	203.40	199.10	200.00	601,993
2023-12-27	202.80	204.00	202.00	202.60	395,013
2023-12-26	202.00	202.00	202.00	202.00	0
2023-12-25	202.00	202.00	202.00	202.00	0
2023-12-22	202.20	204.40	199.00	202.00	500,502
2023-12-21	201.00	202.40	199.10	202.40	1,139,225
2023-12-20	194.80	199.40	193.80	199.00	1,071,973
2023-12-19	193.80	195.00	192.30	193.00	674,798
2023-12-18	193.00	196.00	191.50	193.00	923,158
2023-12-15	196.40	196.50	192.20	192.60	1,444,694
2023-12-14	195.40	200.40	194.50	195.00	1,090,471
2023-12-13	197.00	198.50	195.40	196.70	1,361,089
2023-12-12	194.50	197.80	194.50	197.80	2,531,541
2023-12-11	194.00	196.30	193.70	195.50	839,545
2023-12-08	190.00	195.00	188.20	194.40	1,040,781
2023-12-07	191.10	191.20	187.20	188.00	517,605
2023-12-06	186.10	190.80	184.20	190.30	696,514
2023-12-05	185.00	187.60	184.70	185.40	441,447
2023-12-04	191.00	192.70	184.30	185.30	1,217,452
2023-12-01	187.70	193.10	187.00	191.90	1,190,579
2023-11-30	184.20	190.50	180.00	188.10	2,738,523
2023-11-29	190.00	193.30	177.10	185.00	6,411,139
2023-11-28	226.00	229.80	220.80	228.60	732,455
2023-11-27	230.20	230.20	224.60	226.20	444,791
2023-11-24	232.40	232.80	229.00	229.00	195,045
2023-11-23	232.80	235.40	230.80	232.80	174,108
2023-11-22	231.00	235.00	228.60	233.20	785,468
2023-11-21	232.40	233.20	227.20	230.60	655,084
2023-11-20	239.20	244.80	230.00	231.80	1,095,281
2023-11-17	235.60	235.60	232.00	234.00	1,063,747
2023-11-16	236.00	236.00	229.40	230.00	532,420
2023-11-15	229.40	235.60	229.40	234.00	1,621,464
2023-11-14	221.40	229.80	221.00	229.40	1,683,314
2023-11-13	222.00	223.60	218.00	221.40	1,493,684
2023-11-10	221.00	223.60	220.00	222.00	637,674
2023-11-09	221.00	223.20	220.80	221.80	541,980
2023-11-08	219.40	223.80	218.60	220.80	264,449
2023-11-07	215.20	220.00	213.80	218.40	811,709
2023-11-06	220.00	221.20	215.00	215.00	434,398
2023-11-03	215.20	223.40	215.20	220.20	1,059,806
2023-11-02	210.80	217.20	210.60	216.00	555,204
2023-11-01	202.40	208.20	201.40	206.40	413,691
2023-10-31	201.00	206.60	200.20	200.60	541,963
2023-10-30	199.70	203.80	198.40	197.60	174,367
2023-10-27	193.70	197.80	190.20	197.60	457,554
2023-10-26	193.00	193.00	188.00	190.20	339,684
2023-10-25	194.50	194.50	189.20	191.80	608,267
2023-10-24	194.50	195.30	193.50	194.50	593,186
2023-10-23	193.80	195.00	188.30	194.50	805,797
2023-10-20	192.00	196.00	189.20	193.80	665,621
2023-10-19	190.30	192.20	188.00	192.10	408,073
2023-10-18	192.00	192.60	188.20	189.60	313,907
2023-10-17	189.00	195.60	188.00	194.00	411,102
2023-10-16	190.00	190.50	187.10	190.30	513,719
2023-10-13	211.40	213.00	190.00	190.20	2,277,345
2023-10-12	185.80	219.20	182.10	216.40	4,220,130
2023-10-11	185.00	185.40	181.80	182.60	1,361,803
2023-10-10	183.90	185.90	183.50	185.00	820,457
2023-10-09	186.00	186.00	180.40	181.50	545,469
2023-10-06	184.50	186.20	182.20	184.00	695,099
2023-10-05	181.70	187.80	181.70	184.50	370,994
2023-10-04	186.00	186.00	181.50	181.70	494,247
2023-10-03	193.80	193.80	183.90	186.00	506,619
2023-10-02	198.10	199.20	192.40	193.80	426,715
2023-09-29	196.80	201.20	196.80	198.30	594,613
2023-09-28	197.20	197.20	192.40	195.30	615,481
2023-09-27	201.60	201.60	196.00	196.30	446,509
2023-09-26	203.60	204.20	198.60	199.70	437,099
2023-09-25	203.20	205.20	199.40	202.00	309,516
2023-09-22	206.40	206.60	202.40	203.20	788,214
2023-09-21	197.00	206.20	197.00	204.80	987,991
2023-09-20	193.20	199.40	193.20	198.00	582,630
2023-09-19	192.50	196.00	191.70	193.40	658,118
2023-09-18	201.00	201.00	190.90	192.90	787,023
2023-09-15	197.00	198.90	196.70	197.20	844,404
2023-09-14	195.50	197.40	194.00	197.30	507,219
2023-09-13	193.00	195.00	192.40	195.00	812,115
2023-09-12	194.00	196.70	193.50	193.80	1,329,614
2023-09-11	192.00	195.20	191.60	194.10	1,099,788
2023-09-08	193.00	194.80	189.30	192.50	1,024,444
2023-09-07	192.50	194.20	187.20	191.60	1,778,390
2023-09-06	191.30	194.90	188.50	192.30	1,805,680
2023-09-05	190.20	190.20	186.80	186.80	1,014,574
2023-09-04	183.80	189.60	183.80	188.10	2,141,179
2023-09-01	186.00	186.00	181.50	183.80	2,057,969
2023-08-31	182.00	183.00	181.50	182.90	942,694
2023-08-30	185.00	185.40	182.00	182.10	292,989
2023-08-29	183.40	185.00	182.00	184.10	1,319,865
2023-08-28	180.40	180.40	180.40	180.40	0
2023-08-25	184.70	185.00	180.40	180.40	552,385
2023-08-24	184.90	186.10	182.30	183.80	285,261
2023-08-23	182.90	184.20	181.70	183.50	552,783
2023-08-22	182.10	183.90	180.00	182.90	617,533
2023-08-21	181.40	182.10	178.70	179.50	868,581
2023-08-18	185.40	185.40	179.00	181.20	582,548
2023-08-17	187.00	191.30	185.40	185.40	590,011
2023-08-16	195.00	195.00	190.10	191.50	584,771
2023-08-15	192.40	193.00	189.00	191.00	422,657
2023-08-14	192.40	193.90	191.50	193.70	673,716
2023-08-11	195.00	195.50	191.50	191.50	862,322
2023-08-10	196.10	197.20	194.60	194.60	605,894
2023-08-09	206.00	207.80	200.00	200.00	997,937
2023-08-08	204.20	206.20	202.00	205.20	327,435
2023-08-07	205.40	206.00	204.00	204.20	263,422
2023-08-04	205.80	207.20	204.80	205.40	322,515
2023-08-03	204.00	205.80	202.20	205.00	671,354
2023-08-02	218.40	218.40	204.00	204.40	852,018
2023-08-01	222.00	223.40	216.00	217.20	1,367,906
2023-07-31	222.00	222.00	219.00	221.20	691,363
2023-07-28	223.20	223.40	219.00	222.40	1,395,742
2023-07-27	219.00	224.40	219.00	224.00	750,624
2023-07-26	221.00	222.00	218.00	220.20	573,746
2023-07-25	214.60	220.80	213.40	218.80	1,254,540
2023-07-24	219.60	219.60	213.20	214.60	945,126
2023-07-21	222.00	222.20	214.80	216.60	1,156,080
2023-07-20	224.00	225.20	221.00	223.00	310,699
2023-07-19	224.60	226.20	222.00	222.80	928,640
2023-07-18	216.20	219.80	215.00	219.40	833,223
2023-07-17	223.60	223.60	214.00	216.20	831,224
2023-07-14	223.60	223.60	218.80	220.20	604,807
2023-07-13	222.00	223.40	219.20	222.20	401,978
2023-07-12	215.80	222.00	215.80	222.00	845,828
2023-07-11	214.40	215.20	212.60	215.20	415,807
2023-07-10	213.00	214.80	211.00	214.40	1,071,366
2023-07-07	210.00	213.60	209.00	213.00	396,889
2023-07-06	214.00	214.00	210.00	211.00	456,191
2023-07-05	217.00	217.00	213.40	215.00	389,901
2023-07-04	214.40	216.20	213.40	216.20	438,993
2023-07-03	215.60	217.80	214.00	214.60	1,891,420
2023-06-30	214.00	215.80	211.80	215.60	452,824
2023-06-29	216.00	216.80	213.00	214.00	342,102
2023-06-28	211.60	216.00	211.60	215.00	516,598
2023-06-27	208.60	211.80	207.00	211.00	1,898,968
2023-06-26	212.00	212.00	207.40	208.40	806,196
2023-06-23	214.00	216.00	205.00	212.00	1,595,681
2023-06-22	208.00	234.80	208.00	215.40	1,852,583
2023-06-21	196.00	209.00	196.00	207.60	3,060,554
2023-06-20	195.40	195.40	189.50	191.70	472,059
2023-06-19	196.40	196.50	194.20	195.40	199,953
2023-06-16	196.00	200.40	194.50	196.50	748,573
2023-06-15	190.30	196.30	189.00	196.10	1,296,666
2023-06-14	199.60	200.80	184.00	190.70	3,718,342
2023-06-13	201.40	202.20	199.40	200.00	638,543
2023-06-12	200.80	203.40	200.60	201.40	274,531
2023-06-09	200.60	201.60	199.10	200.80	259,082
2023-06-08	206.60	209.20	198.90	200.60	625,702
2023-06-07	204.00	208.20	204.00	206.60	550,966
2023-06-06	208.20	210.00	203.60	205.20	495,411
2023-06-05	210.80	212.60	208.00	208.20	334,363
2023-06-02	204.40	210.80	204.40	210.80	645,031
2023-06-01	202.80	205.40	200.20	204.40	270,020
2023-05-31	205.00	205.00	200.80	202.60	577,623
2023-05-30	200.60	204.80	200.60	202.80	1,206,909
2023-05-29	200.60	200.60	200.60	200.60	0
2023-05-26	202.00	202.00	190.40	200.60	1,510,691
2023-05-25	202.40	203.60	199.70	202.00	430,161
2023-05-24	202.60	203.40	198.20	202.20	536,242
2023-05-23	202.00	204.80	201.60	204.00	458,595
2023-05-22	200.00	201.60	199.30	200.80	1,992,436
2023-05-19	201.20	203.00	199.70	199.70	385,926
2023-05-18	206.00	206.00	200.80	202.60	940,566
2023-05-17	202.20	204.60	201.20	202.40	901,621
2023-05-16	203.00	203.00	197.00	202.00	1,326,391
2023-05-15	198.60	199.60	197.50	199.00	2,177,869
2023-05-12	202.00	202.00	197.50	198.60	362,248
2023-05-11	201.20	201.20	197.30	198.70	429,394
2023-05-10	204.60	206.00	199.50	200.60	504,536
2023-05-09	204.80	207.00	200.40	204.60	724,443
2023-05-08	205.00	205.00	205.00	205.00	0
2023-05-05	205.00	206.40	201.80	205.00	532,464
2023-05-04	207.00	207.80	203.60	204.80	380,813
2023-05-03	210.60	211.20	205.60	207.40	780,350
2023-05-02	213.80	215.60	209.80	210.00	515,190
2023-05-01	210.20	210.20	210.20	210.20	0
2023-04-28	209.40	212.40	207.00	210.20	358,250
2023-04-27	207.00	209.80	205.80	207.20	391,309
2023-04-26	210.00	210.20	206.40	207.60	463,741
2023-04-25	206.00	212.00	204.40	209.00	650,969
2023-04-24	208.00	211.60	204.80	206.00	697,005
2023-04-21	195.20	207.20	194.50	207.20	717,023
2023-04-20	191.00	195.90	186.00	195.30	599,617
2023-04-19	192.80	200.40	190.50	192.30	903,779
2023-04-18	178.30	195.50	178.30	193.00	2,305,807
2023-04-17	178.00	178.00	174.30	176.60	421,063
2023-04-14	175.60	176.00	173.80	174.00	337,385
2023-04-13	174.40	177.40	171.20	174.00	2,395,915
2023-04-12	168.90	175.70	168.00	173.90	634,520
2023-04-11	168.90	169.80	167.50	168.00	380,149
2023-04-10	167.40	167.40	167.40	167.40	0
2023-04-07	167.40	167.40	167.40	167.40	0
2023-04-06	165.60	168.30	165.30	167.40	277,310
2023-04-05	171.00	171.00	165.50	165.60	373,616
2023-04-04	173.40	174.10	170.30	170.40	287,837
2023-04-03	172.20	175.60	172.20	172.90	361,282
2023-03-31	176.40	177.00	174.10	174.80	583,526
2023-03-30	173.00	176.50	170.00	174.90	1,249,460
2023-03-29	170.40	171.10	169.00	170.00	830,506
2023-03-28	176.00	176.00	167.40	170.40	732,541
2023-03-27	174.50	176.00	172.10	172.30	627,058
2023-03-24	177.40	177.40	169.00	172.40	896,734
2023-03-23	179.00	179.00	176.00	176.30	566,670
2023-03-22	181.90	181.90	178.30	179.50	523,008
2023-03-21	179.70	180.70	178.30	179.40	671,671
2023-03-20	170.30	178.90	165.20	176.80	478,551
2023-03-17	180.00	181.40	172.00	173.50	811,522
2023-03-16	186.00	186.00	178.80	180.60	792,407
2023-03-15	190.20	190.20	179.10	181.80	844,037
2023-03-14	185.00	192.20	182.70	190.20	524,741
2023-03-13	190.50	190.50	181.60	185.10	6,729,258
2023-03-10	195.80	195.80	189.00	190.40	601,100
2023-03-09	196.00	196.30	194.00	194.90	742,366
2023-03-08	197.00	197.80	193.80	197.20	367,060
2023-03-07	200.00	200.60	198.10	198.30	571,554
2023-03-06	202.80	204.60	199.80	201.20	581,974
2023-03-03	204.00	205.40	201.20	202.60	974,819
2023-03-02	203.00	206.00	202.80	203.00	456,662
2023-03-01	209.00	210.60	204.00	205.20	666,493
2023-02-28	207.00	212.60	206.00	210.80	781,863
2023-02-27	205.60	209.60	204.20	207.60	329,368
2023-02-24	208.20	210.00	204.00	204.80	507,280
2023-02-23	208.20	210.00	207.20	208.00	329,068
2023-02-22	205.00	209.80	198.80	206.80	1,014,102
2023-02-21	212.00	212.00	204.60	205.00	725,028
2023-02-20	215.60	215.80	206.00	207.60	1,166,687
2023-02-17	213.00	218.00	213.00	216.20	357,878
2023-02-16	217.60	219.20	215.20	217.40	336,069
2023-02-15	212.80	219.00	212.20	218.40	784,241
2023-02-14	216.00	216.60	210.80	212.80	1,107,518
2023-02-13	208.60	216.00	208.40	215.80	692,094
2023-02-10	208.00	208.20	204.40	208.20	739,233
2023-02-09	207.40	209.00	206.60	208.00	902,512
2023-02-08	206.40	209.80	206.20	206.80	609,652
2023-02-07	211.00	213.20	205.20	206.40	955,264
2023-02-06	212.00	213.60	210.00	211.40	511,733
2023-02-03	216.40	216.40	209.20	213.40	927,655
2023-02-02	207.80	217.60	207.80	216.00	888,808
2023-02-01	204.00	208.80	203.20	206.20	784,378
2023-01-31	206.00	208.40	201.60	205.20	758,106
2023-01-30	198.30	206.60	198.30	206.20	1,384,685
2023-01-27	193.70	202.80	193.70	202.00	998,421
2023-01-26	189.00	196.00	188.60	196.00	2,562,440
2023-01-25	184.70	188.00	184.00	187.20	1,254,249
2023-01-24	181.00	185.30	181.00	185.30	830,691
2023-01-23	183.50	186.00	181.10	181.20	538,948
2023-01-20	180.00	183.00	180.00	182.10	707,956
2023-01-19	179.00	181.00	177.80	179.00	1,270,250
2023-01-18	180.70	182.90	178.60	180.00	1,819,404
2023-01-17	183.50	185.90	180.00	180.50	1,320,101
2023-01-16	180.40	185.90	179.70	183.60	1,760,023
2023-01-13	174.00	184.40	169.20	180.60	3,290,078
2023-01-12	180.90	188.20	164.20	175.40	8,703,795
2023-01-11	210.60	216.40	210.40	215.80	1,209,904
2023-01-10	220.60	220.60	214.40	214.40	276,289
2023-01-09	215.00	221.60	215.00	219.60	369,199
2023-01-06	224.20	224.20	215.00	218.00	397,087
2023-01-05	219.20	227.00	219.20	226.20	526,026
2023-01-04	213.20	220.60	213.00	219.00	778,272
2023-01-03	210.80	218.00	210.80	215.00	540,189
2023-01-02	209.00	209.00	209.00	209.00	0
2022-12-30	207.00	210.80	206.60	209.00	291,470
2022-12-29	200.40	208.20	200.40	207.00	1,413,678
2022-12-28	200.80	205.20	200.40	204.20	306,604
2022-12-27	200.60	200.60	200.60	200.60	0
2022-12-26	200.60	200.60	200.60	200.60	0
2022-12-23	197.10	201.20	196.10	200.60	328,195
2022-12-22	199.90	199.90	194.90	197.00	427,599
2022-12-21	192.90	198.50	191.60	197.50	309,287
2022-12-20	188.50	191.50	188.40	191.30	458,051
2022-12-19	185.40	189.70	185.40	187.60	277,518
2022-12-16	186.30	188.30	181.40	187.90	909,046
2022-12-15	191.00	192.40	186.80	190.90	550,900
2022-12-14	191.20	195.30	191.10	195.30	277,776
2022-12-13	188.00	194.60	183.80	190.70	1,169,530
2022-12-12	189.30	189.30	183.90	187.40	803,457
2022-12-09	193.50	193.80	189.90	190.50	251,605
2022-12-08	198.00	198.60	192.40	192.40	635,403
2022-12-07	195.30	198.70	195.30	196.20	205,960
2022-12-06	199.90	200.20	193.20	198.10	404,998
2022-12-05	203.40	205.60	197.60	199.40	366,333
2022-12-02	201.20	201.20	197.50	198.40	302,787
2022-12-01	192.10	200.00	192.10	197.40	422,560
2022-11-30	195.20	197.10	191.90	194.80	809,761
2022-11-29	199.50	201.40	194.00	195.90	559,560
2022-11-28	210.40	211.40	197.60	198.40	2,338,259
2022-11-25	207.80	212.60	207.80	212.60	1,206,531
2022-11-24	202.80	212.00	200.00	211.00	1,443,119
2022-11-23	198.50	205.00	182.00	198.10	3,303,725
2022-11-22	212.20	214.80	206.20	213.60	714,355
2022-11-21	210.00	210.00	204.40	208.40	472,260
2022-11-18	207.60	207.60	201.40	205.20	478,980
2022-11-17	202.40	207.00	201.80	203.60	306,913
2022-11-16	206.60	206.60	196.40	202.00	712,288
2022-11-15	210.40	210.40	203.00	208.20	869,202
2022-11-14	212.20	213.60	205.00	211.80	718,598
2022-11-11	204.80	210.60	204.80	209.00	748,475
2022-11-10	194.60	203.80	192.70	202.00	631,175
2022-11-09	205.00	205.00	193.90	196.40	531,324
2022-11-08	198.30	202.00	192.40	202.00	628,588
2022-11-07	193.00	200.40	189.00	196.90	981,606
2022-11-04	180.60	193.10	180.60	192.00	983,824
2022-11-03	177.70	182.30	177.70	181.10	315,710
2022-11-02	183.70	186.10	178.80	182.10	1,050,102
2022-11-01	179.80	187.40	177.00	187.30	1,544,260
2022-10-31	171.50	179.20	171.20	176.30	1,334,580
2022-10-28	172.60	176.90	170.90	171.30	473,381
2022-10-27	183.90	184.00	171.50	174.70	573,511
2022-10-26	176.50	181.60	176.00	180.00	638,911
2022-10-25	159.50	177.30	158.30	176.80	2,367,499
2022-10-24	158.00	160.30	158.00	160.00	1,200,051
2022-10-21	168.00	168.00	158.70	159.40	890,018
2022-10-20	166.10	167.10	163.60	165.30	341,549
2022-10-19	169.20	170.70	165.00	165.60	351,129
2022-10-18	170.40	173.70	169.70	170.80	606,084
2022-10-17	170.00	172.00	162.40	169.50	950,957
2022-10-14	163.80	176.90	163.80	172.80	820,980
2022-10-13	165.20	172.30	161.10	167.50	603,153
2022-10-12	162.00	163.10	159.20	161.30	637,529
2022-10-11	164.60	168.10	161.20	164.30	535,240
2022-10-10	166.30	168.00	164.20	166.50	521,615
2022-10-07	171.30	171.30	164.30	167.40	1,053,904
2022-10-06	165.00	168.80	160.80	168.80	1,129,274
2022-10-05	143.90	162.00	143.00	160.70	1,141,430
2022-10-04	139.90	143.40	139.10	143.40	690,161
2022-10-03	133.00	137.50	129.30	136.60	617,900
2022-09-30	129.20	132.60	127.60	131.80	779,712
2022-09-29	134.90	134.90	124.90	126.50	671,747
2022-09-28	136.60	137.30	128.00	137.30	644,665
2022-09-27	142.50	143.90	136.60	137.00	640,239
2022-09-26	146.80	146.80	139.80	141.20	780,756
2022-09-23	154.40	157.10	145.60	147.90	540,203
2022-09-22	156.80	157.70	151.30	154.00	634,313
2022-09-21	149.60	155.80	149.30	154.30	1,027,512
2022-09-20	160.20	160.20	148.20	150.20	841,778
2022-09-19	156.90	156.90	156.90	156.90	0
2022-09-16	153.10	158.70	153.00	156.90	812,715
2022-09-15	152.00	156.00	151.10	154.40	579,310
2022-09-14	150.70	155.30	148.70	150.60	537,022
2022-09-13	157.20	159.60	152.90	154.10	555,536
2022-09-12	152.20	160.50	152.20	160.30	794,627
2022-09-09	149.50	156.40	149.50	154.70	706,382
2022-09-08	150.60	153.70	147.60	150.00	1,130,351
2022-09-07	136.70	159.40	136.70	154.30	2,836,436
2022-09-06	136.40	139.80	133.20	133.50	767,551
2022-09-05	130.50	135.10	129.40	134.00	574,300
2022-09-02	132.50	133.70	128.80	132.70	1,259,832
2022-09-01	131.00	131.40	128.50	130.20	568,318
2022-08-31	125.20	130.90	125.20	130.60	1,031,061
2022-08-30	126.00	132.20	124.80	127.40	676,484
2022-08-29	124.70	124.70	124.70	124.70	0
2022-08-26	124.80	130.90	124.00	124.70	848,403
2022-08-25	130.70	131.70	126.60	127.80	538,656
2022-08-24	128.70	135.50	125.00	130.50	1,480,447
2022-08-23	149.70	151.80	124.20	128.30	5,025,337
2022-08-22	158.60	158.60	152.00	153.40	1,243,618
2022-08-19	158.40	161.40	155.10	156.70	634,309
2022-08-18	164.00	165.30	160.70	161.30	651,048
2022-08-17	174.00	174.00	162.00	162.60	908,933
2022-08-16	165.00	171.00	165.00	170.80	3,210,481
2022-08-15	170.20	170.20	165.30	165.50	283,055
2022-08-12	165.00	169.00	165.00	166.90	472,260
2022-08-11	168.10	171.40	164.80	164.90	1,639,609
2022-08-10	171.00	172.80	169.40	172.00	712,173
2022-08-09	174.80	175.00	169.40	170.00	950,847
2022-08-08	173.70	173.70	170.00	173.20	414,881
2022-08-05	178.40	178.40	173.40	173.60	499,093
2022-08-04	177.70	181.00	172.80	175.60	393,439
2022-08-03	174.40	177.60	167.70	176.80	609,848
2022-08-02	168.50	171.40	168.40	170.80	1,225,420
2022-08-01	176.10	176.10	170.00	172.30	556,128
2022-07-29	171.60	175.50	169.40	172.10	783,244
2022-07-28	168.00	169.00	165.40	167.50	475,550
2022-07-27	165.10	167.60	164.80	166.80	588,726
2022-07-26	173.90	173.90	161.40	164.40	1,142,819
2022-07-25	170.90	174.30	167.50	170.40	487,598
2022-07-22	168.40	172.10	168.40	170.90	288,536
2022-07-21	172.90	173.50	169.30	172.00	503,186
2022-07-20	168.00	170.90	167.40	170.10	712,140
2022-07-19	159.30	167.40	158.70	167.40	605,739
2022-07-18	160.40	164.60	158.30	163.00	635,542
2022-07-15	154.00	157.50	152.00	157.50	749,483
2022-07-14	153.30	155.20	150.10	152.50	1,062,560
2022-07-13	155.00	155.00	151.30	154.60	552,226
2022-07-12	151.00	152.70	149.30	152.40	374,508
2022-07-11	160.10	160.10	148.10	152.00	607,668
2022-07-08	157.00	157.80	152.00	156.30	3,836,884
2022-07-07	149.80	154.60	148.70	154.50	984,486
2022-07-06	144.50	150.90	144.50	149.10	616,392
2022-07-05	153.00	153.60	144.80	147.00	3,348,513
2022-07-04	148.60	152.10	146.30	151.10	1,435,229
2022-07-01	138.90	147.60	138.90	146.00	998,727
2022-06-30	146.00	146.00	137.70	142.90	1,329,300
2022-06-29	157.30	157.30	145.40	147.20	1,367,600
2022-06-28	151.40	155.40	149.70	154.70	2,038,665
2022-06-27	144.50	152.00	144.50	152.00	3,004,437
2022-06-24	143.30	144.20	140.50	144.20	1,102,386
2022-06-23	142.40	146.40	138.90	144.10	1,470,859
2022-06-22	152.40	152.40	141.60	145.20	1,041,432
2022-06-21	152.40	155.70	148.80	148.80	1,716,014
2022-06-20	155.50	158.40	149.80	153.40	937,549
2022-06-17	142.40	156.80	141.60	156.80	4,789,670
2022-06-16	178.50	178.50	137.20	142.80	9,875,712
2022-06-15	205.60	205.60	195.90	197.50	1,181,237
2022-06-14	204.40	205.40	199.10	201.20	432,098
2022-06-13	210.00	210.00	200.80	204.40	553,719
2022-06-10	210.00	214.00	207.80	208.60	521,105
2022-06-09	223.20	223.20	213.60	214.00	477,483
2022-06-08	221.60	221.60	215.20	220.00	860,052
2022-06-07	222.60	225.00	216.40	219.00	417,538
2022-06-06	228.00	230.20	221.60	224.60	393,590
2022-06-03	223.60	223.60	223.60	223.60	0
2022-06-02	223.60	223.60	223.60	223.60	0
2022-06-01	225.60	226.60	222.40	223.60	565,839
2022-05-31	234.40	234.40	224.20	224.20	1,752,293
2022-05-30	228.00	233.80	225.00	229.40	588,281
2022-05-27	222.00	225.20	216.60	223.40	1,980,490
2022-05-26	221.20	221.20	213.60	217.80	1,447,898
2022-05-25	208.00	218.20	208.00	216.80	749,874
2022-05-24	212.80	214.20	208.00	213.00	2,331,500
2022-05-23	220.00	220.00	212.00	213.80	257,040
2022-05-20	215.00	217.00	212.80	215.00	283,134
2022-05-19	220.00	220.00	207.60	212.00	806,902
2022-05-18	222.00	222.00	216.40	217.60	480,713
2022-05-17	224.00	225.40	219.20	220.40	990,842
2022-05-16	221.20	223.00	216.80	223.00	567,353
2022-05-13	221.80	231.20	221.80	227.80	369,342
2022-05-12	219.40	227.80	219.00	227.80	1,099,100
2022-05-11	225.00	226.00	222.40	226.00	746,942
2022-05-10	225.00	225.00	220.00	223.80	437,818
2022-05-09	220.20	223.80	218.00	223.80	610,670
2022-05-06	222.80	223.00	218.20	221.40	604,990
2022-05-05	225.00	228.40	221.20	221.20	1,848,555
2022-05-04	230.00	230.20	221.60	222.80	1,007,903
2022-05-03	221.60	229.20	221.60	226.00	1,472,565
2022-05-02	226.40	226.40	226.40	226.40	0
2022-04-29	225.00	230.60	224.60	226.40	544,890
2022-04-28	227.00	228.60	222.20	224.80	531,297
2022-04-27	225.20	229.80	220.40	221.40	827,408
2022-04-26	242.40	244.40	229.20	229.20	766,798
2022-04-25	239.80	243.60	234.60	241.20	386,738
2022-04-22	247.40	247.40	241.60	242.80	283,097
2022-04-21	240.40	250.20	240.40	246.80	485,943
2022-04-20	245.60	248.40	243.20	246.60	283,763
2022-04-19	245.20	252.60	245.00	249.60	290,096
2022-04-18	251.80	251.80	251.80	251.80	0
2022-04-15	251.80	251.80	251.80	251.80	0
2022-04-14	248.40	253.60	247.60	251.80	264,255
2022-04-13	251.00	254.40	249.20	253.00	562,552
2022-04-12	234.40	251.60	234.40	251.20	680,544
2022-04-11	250.40	250.40	242.20	243.20	608,528
2022-04-08	243.00	246.00	242.60	244.60	523,091
2022-04-07	246.60	252.20	243.80	244.00	541,839
2022-04-06	250.40	251.60	243.40	247.20	704,494
2022-04-05	266.60	266.60	248.40	250.00	577,062
2022-04-04	266.00	266.00	255.40	261.40	596,984
2022-04-01	246.00	264.40	244.00	259.20	995,322
2022-03-31	261.60	261.60	238.40	246.00	1,189,809
2022-03-30	270.20	270.60	258.80	259.40	481,189
2022-03-29	261.20	271.80	261.00	271.80	2,080,689
2022-03-28	256.60	265.00	256.60	261.20	621,968
2022-03-25	251.60	258.20	251.60	258.20	317,129
2022-03-24	252.00	257.20	249.00	254.40	873,613
2022-03-23	255.80	260.60	252.60	254.20	252,480
2022-03-22	254.00	262.60	254.00	259.40	259,241
2022-03-21	262.20	268.00	255.60	260.00	244,741
2022-03-18	272.00	272.00	260.80	267.20	1,817,307
2022-03-17	272.40	272.40	260.60	265.40	312,857
2022-03-16	258.20	266.60	258.00	264.40	506,673
2022-03-15	261.40	261.40	252.00	254.00	531,394
2022-03-14	240.00	258.80	238.80	258.80	743,044
2022-03-11	246.80	251.20	240.00	243.40	555,235
2022-03-10	245.60	245.60	234.40	241.80	496,951
2022-03-09	234.20	243.80	232.40	242.80	606,807
2022-03-08	225.40	233.40	220.00	229.40	1,511,953
2022-03-07	229.20	232.80	212.40	227.00	1,251,905
2022-03-04	247.20	247.20	233.80	233.80	599,591
2022-03-03	264.60	264.60	247.40	249.00	292,015
2022-03-02	268.60	268.60	254.20	261.40	451,987
2022-03-01	282.00	282.00	261.40	261.40	381,335
2022-02-28	270.20	278.00	268.00	278.00	497,748
2022-02-25	274.00	280.00	271.80	277.20	425,492
2022-02-24	275.00	275.00	265.20	269.40	606,656
2022-02-23	283.60	286.80	278.00	278.00	399,281
2022-02-22	286.80	290.60	281.80	284.40	533,681
2022-02-21	292.20	295.40	288.20	290.00	303,550
2022-02-18	295.20	297.00	291.00	293.00	415,805
2022-02-17	303.80	306.20	295.80	295.80	296,478
2022-02-16	305.00	307.20	299.20	302.80	460,475
2022-02-15	304.60	315.80	303.40	304.20	630,164
2022-02-14	302.60	306.20	292.40	304.00	711,042
2022-02-11	312.00	313.60	305.60	310.00	415,596
2022-02-10	309.20	320.20	309.20	315.20	395,862
2022-02-09	312.80	317.40	305.80	314.20	776,383
2022-02-08	318.40	318.40	305.60	310.60	394,159
2022-02-07	313.00	313.40	309.40	310.60	370,722
2022-02-04	322.60	322.60	306.60	308.40	642,062
2022-02-03	319.00	323.20	312.20	315.00	640,960
2022-02-02	335.80	336.20	322.80	322.80	409,203
2022-02-01	326.60	340.20	326.60	334.40	1,029,913
2022-01-31	325.60	330.00	325.00	327.00	832,855
2022-01-28	324.00	329.20	324.00	325.20	619,663
2022-01-27	318.80	327.60	314.80	326.00	1,169,596
2022-01-26	326.40	330.60	319.00	319.00	466,203
2022-01-25	338.00	338.00	319.00	321.00	556,146
2022-01-24	348.80	348.80	327.80	329.20	1,606,820
2022-01-21	348.00	348.00	338.60	340.00	1,237,936
2022-01-20	350.00	350.00	343.00	345.40	734,517
2022-01-19	356.80	356.80	341.80	347.00	3,314,485
2022-01-18	357.80	358.60	344.20	346.00	1,529,369
2022-01-17	358.40	358.60	351.00	358.00	381,239
2022-01-14	359.60	363.80	356.00	357.00	447,378
2022-01-13	366.60	366.80	336.60	364.00	1,126,201
2022-01-12	353.60	365.00	353.60	362.00	420,457
2022-01-11	348.00	364.00	348.00	360.00	381,090
2022-01-10	353.00	365.40	353.00	356.20	689,093
2022-01-07	364.80	364.80	353.80	359.40	393,607
2022-01-06	367.80	367.80	355.00	357.40	286,657
2022-01-05	354.00	366.40	354.00	359.00	536,616
2022-01-04	350.60	367.60	346.00	358.60	913,863
2022-01-03	345.40	345.40	345.40	345.40	0
2021-12-31	353.20	353.20	339.40	345.40	155,901
2021-12-30	342.00	349.00	342.00	345.00	223,078
2021-12-29	339.60	349.00	339.60	347.60	258,956
2021-12-28	341.80	341.80	341.80	341.80	0
2021-12-27	341.80	341.80	341.80	341.80	0
2021-12-24	349.20	350.20	341.80	341.80	89,288
2021-12-23	342.80	349.80	342.80	344.40	358,505
2021-12-22	336.60	346.40	336.20	345.40	190,752
2021-12-21	331.80	339.60	331.80	338.00	400,885
2021-12-20	325.00	330.80	321.00	330.00	371,686
2021-12-17	322.20	333.60	322.20	330.40	524,209
2021-12-16	339.00	339.00	324.20	330.20	690,218
2021-12-15	343.00	343.00	329.40	331.20	616,234
2021-12-14	341.40	347.00	335.60	343.00	715,158
2021-12-13	360.00	360.40	343.40	345.80	700,810
2021-12-10	362.00	365.40	358.00	358.00	1,133,883
2021-12-09	365.00	367.40	359.40	364.00	2,072,189
2021-12-08	372.00	373.40	363.80	363.80	935,492
2021-12-07	350.00	374.40	348.80	370.00	1,312,207
2021-12-06	337.00	349.80	337.00	347.60	1,506,186
2021-12-03	342.00	347.40	339.80	344.60	960,821
2021-12-02	326.00	345.20	325.00	341.00	1,450,681
2021-12-01	316.00	322.40	310.40	320.40	442,645
2021-11-30	318.40	318.60	306.40	306.40	601,070
2021-11-29	315.00	329.20	315.00	321.20	583,425
2021-11-26	333.80	333.80	318.20	321.00	1,287,878
2021-11-25	341.00	342.00	334.80	338.20	317,091
2021-11-24	335.80	349.00	335.80	343.00	589,833
2021-11-23	337.60	345.00	337.60	342.80	493,599
2021-11-22	341.00	342.20	335.20	339.40	725,325
2021-11-19	340.00	343.60	337.80	340.00	552,881
2021-11-18	342.80	345.80	338.80	345.40	373,986
2021-11-17	331.80	342.80	331.80	340.00	539,191
2021-11-16	348.00	348.00	337.40	341.00	733,936
2021-11-15	328.80	340.60	327.80	340.60	1,219,073
2021-11-12	330.00	331.40	315.00	325.00	1,068,472
2021-11-11	336.00	336.20	316.60	324.40	1,382,051
2021-11-10	305.00	340.00	297.00	333.80	2,283,724
2021-11-09	277.40	283.40	275.60	278.60	367,750
2021-11-08	279.00	284.00	278.40	281.00	337,657
2021-11-05	280.20	286.20	279.00	281.20	785,650
2021-11-04	280.40	283.20	276.20	279.80	693,173
2021-11-03	274.80	280.60	274.80	277.20	578,334
2021-11-02	277.60	283.00	271.80	276.80	701,989
2021-11-01	272.00	275.20	268.80	272.80	495,294
2021-10-29	272.40	272.40	263.00	266.40	470,966
2021-10-28	277.00	280.00	271.60	271.60	263,000
2021-10-27	280.60	280.60	275.00	277.60	372,498
2021-10-26	284.80	284.80	275.80	277.40	265,818
2021-10-25	274.60	280.00	274.60	278.20	309,572

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868