Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Halma Share Price
Halma Share History

Halma Share History

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

HLMA.L
Share PriceHLMA.L
ChartsHLMA.L
TradesHLMA.L
HistoryCompare
HLMA.LHLMA.L
Share NewsHLMA.L
RNSHLMA.L
Accounts
Date Open High Low Close Volume
2026-05-294,646.004,758.004,640.004,682.002,125,062
2026-05-284,634.004,646.004,540.004,646.00913,446
2026-05-274,634.004,718.004,586.004,636.00548,139
2026-05-264,654.004,660.004,594.004,606.00606,749
2026-05-254,564.004,564.004,564.004,564.000
2026-05-224,546.004,582.004,530.004,564.00492,783
2026-05-214,486.004,496.004,428.004,492.00611,448
2026-05-204,336.004,504.004,336.004,456.002,278,962
2026-05-194,472.004,538.004,400.004,400.00948,542
2026-05-184,466.004,586.004,402.004,488.00722,146
2026-05-154,632.004,632.004,472.004,486.001,839,529
2026-05-144,570.004,714.004,564.004,694.00804,372
2026-05-134,536.004,572.004,524.004,560.002,352,257
2026-05-124,540.004,580.004,498.004,498.00988,286
2026-05-114,564.004,612.004,552.004,596.00721,850
2026-05-084,537.004,584.004,525.004,549.00673,441
2026-05-074,687.004,710.004,564.004,565.00904,170
2026-05-064,570.004,665.004,514.004,661.00986,514
2026-05-054,527.004,553.004,454.004,514.00767,065
2026-05-044,527.004,527.004,527.004,527.000
2026-05-014,375.004,527.004,375.004,527.002,275,297
2026-04-304,359.004,472.004,329.004,407.00847,576
2026-04-294,406.004,425.004,360.004,386.00578,862
2026-04-284,440.004,497.004,418.004,421.00798,165
2026-04-274,432.004,504.004,429.004,451.00499,208
2026-04-244,403.004,461.004,384.004,428.00482,305
2026-04-234,446.004,475.004,400.004,445.001,090,497
2026-04-224,499.004,515.004,447.004,455.00738,171
2026-04-214,515.004,516.004,453.004,464.00758,182
2026-04-204,475.004,493.004,447.004,480.00998,699
2026-04-174,390.004,579.004,388.004,518.001,301,682
2026-04-164,228.004,408.004,214.004,408.001,204,369
2026-04-154,254.004,265.004,183.004,184.00620,833
2026-04-144,157.004,262.004,149.004,262.001,078,337
2026-04-134,121.004,221.004,109.004,130.001,044,705
2026-04-104,088.004,163.004,080.004,163.001,447,135
2026-04-094,028.004,098.004,025.004,083.00810,480
2026-04-084,022.004,078.003,965.004,038.001,266,639
2026-04-073,885.003,918.003,763.003,784.001,038,527
2026-04-063,888.003,888.003,888.003,888.000
2026-04-033,888.003,888.003,888.003,888.000
2026-04-023,790.003,888.003,760.003,888.002,596,097
2026-04-013,902.003,924.003,838.003,854.001,067,304
2026-03-313,746.003,808.003,736.003,802.00885,665
2026-03-303,714.003,772.003,714.003,740.001,065,074
2026-03-273,730.003,756.003,684.003,720.001,208,252
2026-03-263,804.003,824.003,754.003,768.00779,474
2026-03-253,798.003,866.003,762.003,844.00637,804
2026-03-243,750.003,778.003,714.003,758.00800,725
2026-03-233,578.003,800.003,524.003,740.001,437,867
2026-03-203,720.003,740.003,618.003,618.002,172,586
2026-03-193,794.003,794.003,690.003,690.00945,595
2026-03-183,790.003,896.003,790.003,834.00765,503
2026-03-173,836.003,854.003,768.003,794.00698,831
2026-03-163,876.003,926.003,838.003,838.001,192,114
2026-03-133,902.003,926.003,860.003,878.001,597,557
2026-03-123,914.003,956.003,850.003,948.001,377,949
2026-03-113,890.003,910.003,826.003,908.00788,713
2026-03-103,904.003,946.003,894.003,922.00595,962
2026-03-093,742.003,804.003,714.003,800.001,195,019
2026-03-063,970.003,982.003,840.003,862.00983,626
2026-03-054,066.004,090.003,956.003,956.00952,409
2026-03-043,952.004,060.003,930.004,022.002,868,252
2026-03-034,058.004,070.003,942.003,960.001,018,155
2026-03-024,194.004,194.004,082.004,122.001,079,893
2026-02-274,142.004,202.004,116.004,184.002,220,426
2026-02-264,080.004,170.004,074.004,124.001,179,839
2026-02-254,088.004,108.004,062.004,076.002,896,165
2026-02-244,000.004,082.003,988.004,062.005,967,518
2026-02-233,888.003,972.003,888.003,972.00994,101
2026-02-203,946.003,976.003,906.003,934.00763,622
2026-02-193,958.003,966.003,908.003,924.00787,894
2026-02-183,910.003,986.003,896.003,962.00702,683
2026-02-173,876.003,918.003,844.003,904.005,540,800
2026-02-163,872.003,904.003,832.003,870.00908,411
2026-02-133,774.003,890.003,774.003,876.001,213,264
2026-02-123,688.003,792.003,666.003,742.001,366,222
2026-02-113,620.003,674.003,560.003,672.001,469,997
2026-02-103,616.003,668.003,590.003,626.001,045,692
2026-02-093,546.003,620.003,534.003,608.001,254,515
2026-02-063,518.003,552.003,468.003,548.001,833,656
2026-02-053,520.003,564.003,496.003,522.00587,765
2026-02-043,540.003,582.003,496.003,502.001,054,251
2026-02-033,584.003,590.003,496.003,546.00721,261
2026-02-023,534.003,574.003,510.003,554.00746,060
2026-01-303,552.003,588.003,540.003,544.00626,458
2026-01-293,578.003,592.003,538.003,542.00922,033
2026-01-283,666.003,666.003,556.003,568.00522,677
2026-01-273,648.003,686.003,636.003,654.00674,067
2026-01-263,640.003,688.003,616.003,640.00546,901
2026-01-233,690.003,702.003,624.003,638.00368,654
2026-01-223,736.003,744.003,684.003,696.001,081,902
2026-01-213,586.003,710.003,584.003,710.00793,742
2026-01-203,538.003,590.003,510.003,590.00599,176
2026-01-193,662.003,696.003,596.003,596.00504,420
2026-01-163,678.003,716.003,666.003,698.00689,044
2026-01-153,616.003,676.003,602.003,676.00767,977
2026-01-143,620.003,682.003,600.003,614.00577,576
2026-01-133,676.003,682.003,614.003,634.00710,900
2026-01-123,664.003,704.003,664.003,666.00389,580
2026-01-093,632.003,694.003,632.003,666.00582,058
2026-01-083,634.003,680.003,620.003,628.001,124,142
2026-01-073,644.003,660.003,606.003,660.00716,790
2026-01-063,556.003,618.003,488.003,618.00913,511
2026-01-053,526.003,566.003,522.003,556.00622,359
2026-01-023,556.003,572.003,492.003,500.00399,126
2026-01-013,538.003,538.003,538.003,538.000
2025-12-313,558.003,558.003,530.003,538.00166,260
2025-12-303,532.003,548.003,516.003,544.00223,689
2025-12-293,564.003,568.003,520.003,520.00245,870
2025-12-263,568.003,568.003,568.003,568.000
2025-12-253,568.003,568.003,568.003,568.000
2025-12-243,536.003,570.003,536.003,568.0081,817
2025-12-233,584.003,590.003,558.003,560.00295,213
2025-12-223,552.003,612.003,550.003,602.00390,977
2025-12-193,538.003,606.003,520.003,582.001,488,110
2025-12-183,500.003,546.003,492.003,544.00380,073
2025-12-173,568.003,568.003,500.003,502.00936,796
2025-12-163,504.003,550.003,502.003,550.00753,389
2025-12-153,482.003,530.003,466.003,530.00443,202
2025-12-123,512.003,542.003,464.003,472.00552,715
2025-12-113,540.003,540.003,504.003,530.00580,363
2025-12-103,604.003,610.003,526.003,542.00803,897
2025-12-093,658.003,666.003,626.003,626.00637,018
2025-12-083,664.003,702.003,622.003,652.00441,748
2025-12-053,630.003,682.003,630.003,658.00593,275
2025-12-043,578.003,650.003,574.003,618.00849,636
2025-12-033,564.003,642.003,558.003,564.00894,804
2025-12-023,542.003,596.003,508.003,574.001,090,586
2025-12-013,546.003,564.003,522.003,532.00909,388
2025-11-283,562.003,570.003,532.003,560.00845,940
2025-11-273,616.003,620.003,558.003,570.00279,114
2025-11-263,664.003,664.003,608.003,610.00834,809
2025-11-253,566.003,590.003,542.003,590.00599,676
2025-11-243,568.003,618.003,550.003,572.003,746,363
2025-11-213,542.003,608.003,498.003,540.001,039,166
2025-11-203,548.003,764.003,548.003,618.001,880,178
2025-11-193,328.003,352.003,310.003,312.00507,221
2025-11-183,298.003,358.003,298.003,334.00731,230
2025-11-173,352.003,386.003,346.003,352.00483,807
2025-11-143,352.003,386.003,320.003,364.00740,886
2025-11-133,458.003,462.003,382.003,382.00747,339
2025-11-123,430.003,466.003,384.003,466.00559,997
2025-11-113,430.003,454.003,418.003,430.00409,789
2025-11-103,428.003,428.003,406.003,410.00747,214
2025-11-073,434.003,438.003,372.003,392.00433,722
2025-11-063,542.003,560.003,424.003,428.00654,042
2025-11-053,532.003,582.003,510.003,572.00592,427
2025-11-043,520.003,574.003,496.003,544.00947,433
2025-11-033,542.003,580.003,512.003,580.00509,191
2025-10-313,556.003,556.003,528.003,546.00412,683
2025-10-303,540.003,574.003,534.003,556.00393,045
2025-10-293,552.003,576.003,540.003,554.00363,131
2025-10-283,590.003,606.003,566.003,588.00398,442
2025-10-273,580.003,606.003,570.003,586.00374,403
2025-10-243,526.003,578.003,522.003,578.00367,947
2025-10-233,470.003,528.003,454.003,518.00442,116
2025-10-223,470.003,520.003,454.003,482.00643,935
2025-10-213,492.003,492.003,438.003,466.00821,388
2025-10-203,466.003,490.003,460.003,476.00916,862
2025-10-173,442.003,470.003,424.003,454.00552,649
2025-10-163,484.003,484.003,456.003,480.00396,858
2025-10-153,490.003,490.003,438.003,468.00520,187
2025-10-143,438.003,462.003,412.003,456.00335,883
2025-10-133,492.003,494.003,450.003,472.00557,900
2025-10-103,564.003,566.003,494.003,494.00607,474
2025-10-093,580.003,602.003,560.003,570.00503,394
2025-10-083,524.003,586.003,522.003,568.00611,253
2025-10-073,524.003,560.003,524.003,534.00564,417
2025-10-063,496.003,568.003,488.003,524.00443,748
2025-10-033,528.003,528.003,484.003,502.00498,136
2025-10-023,474.003,504.003,464.003,502.00487,191
2025-10-013,454.003,466.003,426.003,460.00493,583
2025-09-303,412.003,450.003,382.003,450.00643,170
2025-09-293,364.003,438.003,348.003,390.00591,167
2025-09-263,384.003,398.003,342.003,352.00553,071
2025-09-253,352.003,444.003,340.003,372.00822,193
2025-09-243,372.003,386.003,338.003,338.00369,320
2025-09-233,390.003,416.003,384.003,386.00491,170
2025-09-223,378.003,398.003,370.003,378.00841,007
2025-09-193,402.003,402.003,350.003,382.001,894,779
2025-09-183,288.003,386.003,282.003,382.00662,661
2025-09-173,286.003,304.003,252.003,272.00819,685
2025-09-163,346.003,346.003,282.003,286.00768,325
2025-09-153,290.003,344.003,290.003,328.001,167,580
2025-09-123,330.003,346.003,306.003,306.00805,287
2025-09-113,298.003,344.003,290.003,332.001,098,765
2025-09-103,270.003,302.003,268.003,296.00563,180
2025-09-093,286.003,286.003,244.003,252.00683,490
2025-09-083,262.003,284.003,250.003,284.00405,003
2025-09-053,230.003,266.003,226.003,242.00569,879
2025-09-043,226.003,230.003,194.003,218.00443,088
2025-09-033,236.003,240.003,206.003,228.00410,983
2025-09-023,262.003,272.003,218.003,218.00417,558
2025-09-013,272.003,298.003,266.003,270.00185,719
2025-08-293,294.003,314.003,286.003,288.00538,124
2025-08-283,284.003,308.003,274.003,300.00321,354
2025-08-273,298.003,304.003,250.003,282.00480,533
2025-08-263,256.003,312.003,252.003,312.001,251,026
2025-08-253,260.003,260.003,260.003,260.000
2025-08-223,228.003,270.003,228.003,260.00313,858
2025-08-213,262.003,262.003,246.003,246.00296,984
2025-08-203,232.003,288.003,230.003,266.00471,957
2025-08-193,240.003,258.003,236.003,254.00526,184
2025-08-183,226.003,240.003,210.003,236.00412,346
2025-08-153,246.003,262.003,196.003,210.00472,361
2025-08-143,274.003,290.003,218.003,232.00704,173
2025-08-133,292.003,308.003,280.003,286.00309,128
2025-08-123,266.003,278.003,252.003,276.00431,190
2025-08-113,296.003,296.003,252.003,258.00330,581
2025-08-083,312.003,312.003,266.003,280.00351,130
2025-08-073,258.003,344.003,258.003,316.00756,708
2025-08-063,288.003,288.003,212.003,232.00563,194
2025-08-053,268.003,282.003,258.003,268.00675,651
2025-08-043,224.003,256.003,214.003,254.00555,095
2025-08-013,220.003,234.003,192.003,216.00686,425
2025-07-313,236.003,298.003,236.003,252.00753,512
2025-07-303,224.003,250.003,214.003,238.00881,471
2025-07-293,218.003,248.003,210.003,226.00329,054
2025-07-283,258.003,258.003,210.003,220.00318,389
2025-07-253,248.003,252.003,220.003,238.00483,403
2025-07-243,236.003,270.003,228.003,256.00401,295
2025-07-233,222.003,258.003,216.003,238.00574,221
2025-07-223,214.003,230.003,204.003,208.00783,812
2025-07-213,250.003,256.003,228.003,240.00419,925
2025-07-183,252.003,260.003,234.003,252.00528,945
2025-07-173,216.003,248.003,204.003,244.00532,027
2025-07-163,174.003,216.003,172.003,186.00404,996
2025-07-153,226.003,230.003,198.003,198.00560,957
2025-07-143,204.003,218.003,174.003,214.00356,833
2025-07-113,218.003,234.003,206.003,216.00394,306
2025-07-103,208.003,242.003,196.003,238.00352,495
2025-07-093,192.003,222.003,174.003,214.00434,262
2025-07-083,202.003,210.003,182.003,194.00699,373
2025-07-073,190.003,216.003,180.003,216.00452,566
2025-07-043,164.003,190.003,152.003,182.00203,726
2025-07-033,168.003,184.003,148.003,172.00438,249
2025-07-023,198.003,198.003,136.003,162.00669,227
2025-07-013,226.003,226.003,188.003,196.00577,213
2025-06-303,220.003,224.003,184.003,200.00847,401
2025-06-273,238.003,244.003,182.003,216.001,209,484
2025-06-263,188.003,250.003,188.003,248.00857,442
2025-06-253,176.003,214.003,172.003,202.00537,107
2025-06-243,206.003,206.003,158.003,162.00556,147
2025-06-233,112.003,154.003,094.003,144.00274,113
2025-06-203,138.003,138.003,084.003,118.001,163,463
2025-06-193,114.003,152.003,108.003,126.00326,552
2025-06-183,116.003,128.003,094.003,122.00712,418
2025-06-173,134.003,148.003,090.003,130.00541,358
2025-06-163,112.003,166.003,098.003,152.001,057,008
2025-06-133,086.003,150.003,082.003,112.00918,060
2025-06-123,320.003,334.003,090.003,120.001,754,238
2025-06-113,002.003,024.003,002.003,020.00553,911
2025-06-102,988.003,022.002,972.003,002.00474,079
2025-06-092,986.003,024.002,978.003,012.00458,418
2025-06-062,952.002,982.002,944.002,978.00330,590
2025-06-052,944.002,968.002,934.002,956.00367,557
2025-06-042,910.002,966.002,904.002,942.00719,530
2025-06-032,924.002,936.002,890.002,906.00747,625
2025-06-022,882.002,912.002,870.002,912.00876,475
2025-05-302,900.002,946.002,900.002,906.001,483,822
2025-05-292,932.002,932.002,902.002,904.00273,284
2025-05-282,914.002,936.002,892.002,902.00512,753
2025-05-272,894.002,942.002,890.002,918.00552,005
2025-05-262,878.002,878.002,878.002,878.000
2025-05-232,904.002,920.002,822.002,878.00832,159
2025-05-222,952.002,964.002,906.002,906.00533,492
2025-05-212,932.002,974.002,932.002,974.001,021,993
2025-05-202,972.002,972.002,942.002,954.00671,183
2025-05-192,972.002,974.002,936.002,956.00968,758
2025-05-163,010.003,020.002,986.003,000.00520,487
2025-05-152,956.003,000.002,956.002,998.001,459,488
2025-05-142,984.002,992.002,960.002,968.00616,997
2025-05-132,930.002,990.002,920.002,990.00666,254
2025-05-122,910.002,944.002,904.002,934.00939,578
2025-05-092,866.002,896.002,864.002,896.00523,223
2025-05-082,868.002,912.002,860.002,876.00442,012
2025-05-072,834.002,840.002,804.002,830.00462,623
2025-05-062,848.002,856.002,798.002,842.00491,965
2025-05-052,838.002,838.002,838.002,838.000
2025-05-022,792.002,856.002,772.002,838.001,045,814
2025-05-012,760.002,788.002,746.002,778.00268,292
2025-04-302,748.002,766.002,732.002,756.001,092,463
2025-04-292,734.002,746.002,716.002,740.00556,697
2025-04-282,732.002,750.002,720.002,728.00423,145
2025-04-252,722.002,736.002,706.002,730.00342,940
2025-04-242,694.002,700.002,658.002,700.00565,613
2025-04-232,692.002,732.002,684.002,694.001,149,004
2025-04-222,634.002,658.002,612.002,652.001,439,616
2025-04-212,656.002,656.002,656.002,656.000
2025-04-182,656.002,656.002,656.002,656.000
2025-04-172,656.002,666.002,610.002,656.00806,184
2025-04-162,654.002,680.002,630.002,666.001,128,678
2025-04-152,600.002,696.002,588.002,674.001,588,503
2025-04-142,586.002,606.002,554.002,602.00843,923
2025-04-112,546.002,554.002,486.002,530.00995,731
2025-04-102,502.002,558.002,500.002,526.00704,851
2025-04-092,354.002,422.002,342.002,382.00604,543
2025-04-082,364.002,456.002,352.002,456.001,456,761
2025-04-072,394.002,502.002,316.002,360.001,159,662
2025-04-042,554.002,598.002,478.002,502.00786,515
2025-04-032,584.002,592.002,542.002,562.00686,969
2025-04-022,624.002,650.002,592.002,650.00761,691
2025-04-012,600.002,648.002,592.002,632.00544,522
2025-03-312,606.002,608.002,574.002,581.00674,207
2025-03-282,625.002,634.002,609.002,621.00515,997
2025-03-272,617.002,632.002,605.002,630.00499,048
2025-03-262,668.002,668.002,625.002,632.00382,761
2025-03-252,635.002,661.002,606.002,656.00777,306
2025-03-242,647.002,662.002,624.002,645.00817,749
2025-03-212,646.002,652.002,622.002,643.001,130,102
2025-03-202,673.002,685.002,656.002,673.00492,403
2025-03-192,641.002,671.002,629.002,671.00511,317
2025-03-182,702.002,706.002,635.002,644.00687,320
2025-03-172,712.002,712.002,668.002,690.00395,542
2025-03-142,675.002,725.002,674.002,711.00961,349
2025-03-132,662.002,764.002,627.002,672.00683,392
2025-03-122,600.002,641.002,593.002,640.00794,723
2025-03-112,684.002,684.002,584.002,584.001,017,592
2025-03-102,734.002,736.002,664.002,679.00608,539
2025-03-072,685.002,721.002,666.002,721.00776,997
2025-03-062,820.002,823.002,712.002,721.00991,938
2025-03-052,812.002,845.002,794.002,794.001,309,350
2025-03-042,780.002,792.002,741.002,770.001,023,293
2025-03-032,807.002,830.002,792.002,795.00423,243
2025-02-282,749.002,800.002,749.002,800.001,409,131
2025-02-272,816.002,828.002,776.002,777.001,370,704
2025-02-262,831.002,882.002,823.002,842.00472,550
2025-02-252,855.002,866.002,812.002,821.00553,953
2025-02-242,916.002,926.002,845.002,872.00406,512
2025-02-212,944.002,951.002,912.002,914.00381,939
2025-02-202,949.002,960.002,924.002,934.00256,050
2025-02-192,973.002,976.002,916.002,941.00358,850
2025-02-182,965.003,009.002,941.002,968.00586,926
2025-02-172,938.002,950.002,923.002,949.00205,962
2025-02-142,949.002,953.002,924.002,942.00385,819
2025-02-132,911.002,945.002,892.002,945.00556,152
2025-02-122,918.002,948.002,889.002,909.00419,546
2025-02-112,896.002,931.002,894.002,919.00532,889
2025-02-102,858.002,909.002,853.002,899.00535,987
2025-02-072,872.002,886.002,839.002,862.001,596,483
2025-02-062,895.002,925.002,861.002,896.001,357,325
2025-02-052,967.002,967.002,927.002,940.00625,579
2025-02-043,006.003,015.002,978.002,990.00639,200
2025-02-032,980.003,020.002,976.003,016.001,288,575
2025-01-313,091.003,094.003,042.003,043.004,324,133
2025-01-303,024.003,084.003,015.003,070.00627,333
2025-01-292,970.003,016.002,949.003,011.00759,795
2025-01-282,877.002,952.002,877.002,944.001,005,528
2025-01-272,838.002,853.002,760.002,839.00659,207
2025-01-242,935.002,935.002,901.002,912.00331,507
2025-01-232,955.002,965.002,916.002,928.001,158,867
2025-01-222,862.002,961.002,853.002,951.00900,384
2025-01-212,816.002,838.002,802.002,835.00763,606
2025-01-202,800.002,817.002,793.002,807.00288,591
2025-01-172,791.002,808.002,777.002,801.00394,459
2025-01-162,733.002,768.002,729.002,768.00508,564
2025-01-152,674.002,720.002,660.002,710.00457,698
2025-01-142,659.002,687.002,651.002,663.00687,969
2025-01-132,674.002,676.002,627.002,647.00691,083
2025-01-102,712.002,732.002,685.002,692.00297,835
2025-01-092,693.002,730.002,687.002,722.00913,183
2025-01-082,740.002,748.002,687.002,694.00512,424
2025-01-072,710.002,745.002,692.002,745.001,125,721
2025-01-062,680.002,722.002,672.002,703.00364,576
2025-01-032,695.002,697.002,674.002,674.00308,515
2025-01-022,689.002,715.002,660.002,702.00276,567
2025-01-012,689.002,689.002,689.002,689.000
2024-12-312,678.002,702.002,676.002,689.00107,848
2024-12-302,702.002,702.002,667.002,688.00168,615
2024-12-272,720.002,754.002,703.002,722.00232,282
2024-12-262,730.002,730.002,730.002,730.000
2024-12-252,730.002,730.002,730.002,730.000
2024-12-242,723.002,739.002,717.002,730.00144,520
2024-12-232,710.002,733.002,691.002,720.00297,352
2024-12-202,710.002,735.002,691.002,725.001,946,429
2024-12-192,765.002,789.002,724.002,733.00804,470
2024-12-182,801.002,809.002,774.002,809.00878,199
2024-12-172,760.002,803.002,755.002,783.00851,304
2024-12-162,728.002,771.002,721.002,771.00889,314
2024-12-132,752.002,771.002,725.002,733.00304,440
2024-12-122,794.002,805.002,748.002,756.00319,059
2024-12-112,764.002,808.002,744.002,794.00462,286
2024-12-102,776.002,792.002,769.002,777.00931,320
2024-12-092,781.002,815.002,758.002,788.00553,613
2024-12-062,746.002,780.002,727.002,772.00423,947
2024-12-052,745.002,757.002,736.002,741.00366,628
2024-12-042,750.002,758.002,722.002,750.00589,856
2024-12-032,737.002,754.002,720.002,736.00723,727
2024-12-022,701.002,745.002,692.002,736.00390,423
2024-11-292,678.002,711.002,675.002,708.00601,523
2024-11-282,720.002,720.002,664.002,679.00268,017
2024-11-272,713.002,721.002,690.002,694.00872,486
2024-11-262,749.002,757.002,700.002,705.00975,985
2024-11-252,699.002,771.002,685.002,762.002,766,164
2024-11-222,664.002,725.002,654.002,694.00427,179
2024-11-212,677.002,765.002,640.002,645.001,121,775
2024-11-202,524.002,535.002,485.002,502.00586,811
2024-11-192,541.002,551.002,481.002,513.00672,507
2024-11-182,496.002,533.002,494.002,533.00771,939
2024-11-152,534.002,567.002,500.002,504.00557,083
2024-11-142,534.002,570.002,532.002,559.00430,685
2024-11-132,520.002,536.002,502.002,532.00577,516
2024-11-122,551.002,561.002,531.002,531.00493,164
2024-11-112,550.002,580.002,550.002,573.00282,711
2024-11-082,594.002,598.002,538.002,538.00539,132
2024-11-072,586.002,617.002,571.002,578.00507,335
2024-11-062,559.002,651.002,555.002,588.00673,697
2024-11-052,490.002,518.002,477.002,518.00292,835
2024-11-042,484.002,522.002,483.002,495.00481,900
2024-11-012,461.002,500.002,448.002,482.00664,238
2024-10-312,515.002,517.002,436.002,475.001,206,370
2024-10-302,490.002,540.002,490.002,534.00713,938
2024-10-292,526.002,527.002,502.002,507.00634,357
2024-10-282,481.002,534.002,475.002,522.00504,596
2024-10-252,465.002,481.002,455.002,469.00509,864
2024-10-242,476.002,482.002,463.002,466.00389,850
2024-10-232,462.002,485.002,440.002,474.00612,953
2024-10-222,492.002,500.002,469.002,473.00478,469
2024-10-212,492.002,505.002,477.002,500.00495,414
2024-10-182,480.002,510.002,479.002,494.00527,809
2024-10-172,472.002,500.002,451.002,490.00779,158
2024-10-162,480.002,503.002,468.002,482.00750,741
2024-10-152,546.002,548.002,479.002,479.00687,918
2024-10-142,494.002,523.002,493.002,523.00461,209
2024-10-112,484.002,501.002,481.002,495.00621,074
2024-10-102,510.002,512.002,476.002,481.00537,338
2024-10-092,510.002,525.002,501.002,518.00430,584
2024-10-082,500.002,508.002,477.002,500.00717,405
2024-10-072,563.002,566.002,511.002,511.00611,358
2024-10-042,568.002,576.002,529.002,553.00490,407
2024-10-032,604.002,608.002,564.002,579.00282,166
2024-10-022,609.002,610.002,576.002,602.00554,202
2024-10-012,615.002,659.002,594.002,611.00467,011
2024-09-302,634.002,650.002,601.002,608.00452,093
2024-09-272,593.002,655.002,582.002,655.00595,775
2024-09-262,632.002,675.002,588.002,594.00825,236
2024-09-252,539.002,607.002,539.002,596.00599,211
2024-09-242,592.002,592.002,537.002,560.00501,107
2024-09-232,600.002,610.002,564.002,568.00740,707
2024-09-202,636.002,662.002,601.002,605.001,363,880
2024-09-192,606.002,661.002,600.002,651.00653,197
2024-09-182,633.002,633.002,561.002,578.00593,442
2024-09-172,610.002,660.002,602.002,640.00574,000
2024-09-162,559.002,602.002,553.002,600.00408,578
2024-09-132,549.002,588.002,547.002,576.00404,707
2024-09-122,550.002,578.002,543.002,545.00402,854
2024-09-112,516.002,540.002,506.002,516.00416,246
2024-09-102,520.002,540.002,510.002,525.00373,110
2024-09-092,501.002,533.002,498.002,533.00281,761
2024-09-062,490.002,519.002,477.002,490.00358,338
2024-09-052,530.002,543.002,465.002,488.00312,227
2024-09-042,516.002,553.002,511.002,544.00715,123
2024-09-032,577.002,588.002,558.002,563.00548,766
2024-09-022,603.002,603.002,554.002,575.00228,458
2024-08-302,603.002,626.002,594.002,606.00896,228
2024-08-292,555.002,603.002,550.002,603.00274,023
2024-08-282,558.002,579.002,540.002,556.00359,623
2024-08-272,569.002,572.002,535.002,538.00502,978
2024-08-262,569.002,569.002,569.002,569.000
2024-08-232,571.002,586.002,562.002,569.00403,477
2024-08-222,568.002,581.002,563.002,570.00344,521
2024-08-212,551.002,590.002,543.002,568.00582,708
2024-08-202,565.002,588.002,543.002,549.00227,898
2024-08-192,533.002,562.002,524.002,555.00277,380
2024-08-162,560.002,563.002,530.002,551.00346,943
2024-08-152,528.002,576.002,506.002,554.00393,614
2024-08-142,540.002,547.002,522.002,522.00330,795
2024-08-132,531.002,540.002,500.002,526.00281,589
2024-08-122,539.002,543.002,500.002,527.00392,152
2024-08-092,506.002,535.002,499.002,526.00355,288
2024-08-082,487.002,506.002,454.002,506.00342,313
2024-08-072,473.002,519.002,469.002,513.00861,860
2024-08-062,508.002,510.002,431.002,459.00388,879
2024-08-052,450.002,483.002,431.002,474.00556,565
2024-08-022,571.002,585.002,500.002,527.00520,671
2024-08-012,659.002,663.002,588.002,604.00312,971
2024-07-312,632.002,662.002,609.002,662.00913,010
2024-07-302,551.002,595.002,545.002,586.00837,522
2024-07-292,576.002,584.002,548.002,552.00694,488
2024-07-262,522.002,563.002,512.002,563.00402,872
2024-07-252,524.002,545.002,491.002,528.00495,040
2024-07-242,580.002,602.002,558.002,565.00462,833
2024-07-232,615.002,633.002,603.002,616.00503,811
2024-07-222,602.002,627.002,590.002,611.00532,013
2024-07-192,604.002,606.002,566.002,591.00631,042
2024-07-182,638.002,660.002,612.002,617.00498,306
2024-07-172,688.002,694.002,620.002,626.00516,181
2024-07-162,656.002,689.002,648.002,689.00645,151
2024-07-152,655.002,694.002,636.002,665.001,494,550
2024-07-122,673.002,682.002,654.002,671.00449,499
2024-07-112,643.002,682.002,622.002,667.00628,949
2024-07-102,689.002,691.002,642.002,652.00487,133
2024-07-092,648.002,684.002,637.002,675.00578,722
2024-07-082,679.002,683.002,642.002,642.00894,633
2024-07-052,704.002,720.002,673.002,677.00630,352
2024-07-042,723.002,733.002,680.002,690.00575,711
2024-07-032,705.002,721.002,687.002,717.00459,507
2024-07-022,694.002,714.002,671.002,682.00577,902
2024-07-012,715.002,740.002,703.002,706.00658,036
2024-06-282,739.002,750.002,683.002,706.00951,274
2024-06-272,690.002,734.002,681.002,721.001,322,035
2024-06-262,711.002,713.002,678.002,680.00887,794
2024-06-252,695.002,704.002,657.002,686.00728,118
2024-06-242,658.002,702.002,654.002,702.001,048,873
2024-06-212,681.002,691.002,636.002,657.001,514,798
2024-06-202,642.002,676.002,631.002,676.00825,788
2024-06-192,642.002,647.002,611.002,616.00564,759
2024-06-182,626.002,661.002,612.002,656.00810,009
2024-06-172,659.002,687.002,590.002,617.00819,029
2024-06-142,665.002,711.002,632.002,645.001,067,872
2024-06-132,349.002,671.002,331.002,664.001,698,683
2024-06-122,283.002,354.002,282.002,350.00784,529
2024-06-112,292.002,308.002,271.002,274.00843,976
2024-06-102,276.002,307.002,273.002,284.00359,736
2024-06-072,320.002,330.002,287.002,296.00883,019
2024-06-062,328.002,336.002,311.002,317.00453,418
2024-06-052,301.002,315.002,287.002,315.00484,941
2024-06-042,235.002,302.002,226.002,290.00515,950
2024-06-032,256.002,282.002,226.002,240.00656,916
2024-05-312,245.002,253.002,226.002,226.001,919,965
2024-05-302,213.002,263.002,213.002,248.00893,125
2024-05-292,253.002,263.002,222.002,226.001,094,287
2024-05-282,314.002,330.002,254.002,258.00704,019
2024-05-272,315.002,315.002,315.002,315.000
2024-05-242,283.002,317.002,270.002,315.00336,713
2024-05-232,313.002,325.002,296.002,309.00486,741
2024-05-222,339.002,341.002,313.002,313.001,097,684
2024-05-212,334.002,340.002,320.002,335.00510,689
2024-05-202,334.002,355.002,329.002,346.00369,645
2024-05-172,342.002,354.002,333.002,333.00770,077
2024-05-162,355.002,365.002,345.002,352.00341,927
2024-05-152,343.002,385.002,331.002,356.00358,866
2024-05-142,304.002,335.002,292.002,332.00386,175
2024-05-132,334.002,351.002,304.002,308.00406,705
2024-05-102,305.002,333.002,302.002,328.00272,093
2024-05-092,313.002,338.002,304.002,304.00449,901
2024-05-082,291.002,340.002,284.002,328.00532,858
2024-05-072,247.002,292.002,242.002,284.00542,181
2024-05-062,241.002,241.002,241.002,241.000
2024-05-032,228.002,273.002,223.002,241.00270,150
2024-05-022,214.002,230.002,205.002,217.00421,920
2024-05-012,203.002,217.002,193.002,206.00420,043
2024-04-302,235.002,241.002,202.002,207.00445,064
2024-04-292,222.002,249.002,214.002,239.00432,046
2024-04-262,196.002,223.002,182.002,219.00951,775
2024-04-252,201.002,202.002,143.002,178.00888,741
2024-04-242,239.002,248.002,216.002,216.00541,056
2024-04-232,225.002,240.002,222.002,236.00595,316
2024-04-222,205.002,245.002,201.002,205.00490,726
2024-04-192,191.002,196.002,158.002,183.00495,804
2024-04-182,203.002,210.002,174.002,200.001,339,403
2024-04-172,187.002,201.002,183.002,190.00800,181
2024-04-162,207.002,211.002,179.002,204.00548,111
2024-04-152,221.002,263.002,211.002,239.00617,941
2024-04-122,277.002,281.002,224.002,227.00660,585
2024-04-112,266.002,281.002,248.002,258.00701,635
2024-04-102,301.002,313.002,252.002,278.00937,095
2024-04-092,285.002,303.002,270.002,294.00824,902
2024-04-082,265.002,279.002,249.002,249.00718,831
2024-04-052,278.002,281.002,247.002,270.00630,298
2024-04-042,335.002,352.002,302.002,315.00599,493
2024-04-032,340.002,353.002,311.002,336.00690,332
2024-04-022,351.002,384.002,344.002,353.00754,407
2024-04-012,368.002,368.002,368.002,368.000
2024-03-292,368.002,368.002,368.002,368.000
2024-03-282,344.002,368.002,330.002,368.001,232,707
2024-03-272,332.002,347.002,326.002,336.00671,026
2024-03-262,320.002,334.002,299.002,334.00541,925
2024-03-252,343.002,349.002,312.002,327.00527,069
2024-03-222,359.002,378.002,331.002,341.00541,367
2024-03-212,326.002,376.002,323.002,362.00712,978
2024-03-202,275.002,297.002,258.002,293.001,503,604
2024-03-192,202.002,209.002,189.002,208.00786,871
2024-03-182,228.002,240.002,208.002,214.00533,355
2024-03-152,232.002,239.002,209.002,214.002,289,872
2024-03-142,272.002,277.002,230.002,245.00848,279
2024-03-132,297.002,301.002,265.002,265.00844,004
2024-03-122,287.002,298.002,255.002,288.001,002,360
2024-03-112,267.002,289.002,244.002,265.001,309,277
2024-03-082,289.002,300.002,264.002,293.00631,813
2024-03-072,300.002,311.002,282.002,288.00992,445
2024-03-062,271.002,307.002,248.002,304.00572,091
2024-03-052,294.002,328.002,280.002,280.00700,389
2024-03-042,312.002,313.002,284.002,299.00624,058
2024-03-012,325.002,325.002,286.002,302.00700,838
2024-02-292,297.002,326.002,294.002,302.001,421,237
2024-02-282,361.002,364.002,277.002,278.00878,096
2024-02-272,369.002,382.002,350.002,365.001,622,231
2024-02-262,348.002,374.002,339.002,368.001,021,394
2024-02-232,350.002,369.002,332.002,362.001,218,497
2024-02-222,320.002,362.002,295.002,351.001,218,975
2024-02-212,294.002,310.002,290.002,310.00948,159
2024-02-202,269.002,288.002,265.002,282.00821,007
2024-02-192,244.002,275.002,230.002,275.00542,548
2024-02-162,201.002,262.002,200.002,253.00649,562
2024-02-152,203.002,213.002,192.002,196.00487,508
2024-02-142,146.002,190.002,146.002,190.00485,558
2024-02-132,190.002,192.002,136.002,151.00583,397
2024-02-122,224.002,243.002,199.002,204.00415,037
2024-02-092,201.002,219.002,193.002,211.00571,718
2024-02-082,187.002,222.002,175.002,213.00593,987
2024-02-072,169.002,189.002,160.002,182.00615,900
2024-02-062,160.002,178.002,141.002,174.00793,672
2024-02-052,162.002,175.002,146.002,151.00569,043
2024-02-022,204.002,212.002,167.002,167.00754,827
2024-02-012,181.002,199.002,179.002,187.00647,517
2024-01-312,168.002,203.002,166.002,193.001,016,382
2024-01-302,183.002,200.002,169.002,174.00724,947
2024-01-292,173.002,174.002,140.002,169.00740,299
2024-01-262,167.002,200.002,139.002,195.001,093,361
2024-01-252,173.002,173.002,149.002,165.00587,964
2024-01-242,169.002,179.002,143.002,158.00566,247
2024-01-232,195.002,201.002,158.002,158.00604,934
2024-01-222,169.002,196.002,163.002,186.00760,815
2024-01-192,168.002,177.002,139.002,147.00586,678
2024-01-182,157.002,177.002,151.002,162.00563,970
2024-01-172,156.002,161.002,144.002,159.00765,354
2024-01-162,166.002,176.002,148.002,169.00341,245
2024-01-152,202.002,205.002,167.002,173.00301,076
2024-01-122,185.002,212.002,176.002,203.00848,272
2024-01-112,182.002,218.002,176.002,176.00521,752
2024-01-102,169.002,184.002,169.002,177.00377,003
2024-01-092,172.002,182.002,149.002,165.00595,543
2024-01-082,115.002,164.002,109.002,164.00670,491
2024-01-052,127.002,136.002,106.002,121.00886,393
2024-01-042,147.002,156.002,111.002,145.00696,810
2024-01-032,210.002,221.002,146.002,150.001,446,232
2024-01-022,285.002,286.002,210.002,224.00585,231
2024-01-012,284.002,284.002,284.002,284.000
2023-12-292,304.002,311.002,284.002,284.00367,618
2023-12-282,319.002,322.002,288.002,295.00366,716
2023-12-272,295.002,312.002,290.002,309.00396,692
2023-12-262,290.002,290.002,290.002,290.000
2023-12-252,290.002,290.002,290.002,290.000
2023-12-222,303.002,306.002,277.002,290.00266,239
2023-12-212,302.002,322.002,300.002,316.00654,288
2023-12-202,289.002,325.002,283.002,325.001,054,571
2023-12-192,254.002,292.002,254.002,292.00650,311
2023-12-182,250.002,261.002,240.002,250.00545,474
2023-12-152,273.002,282.002,255.002,261.001,454,519
2023-12-142,230.002,291.002,229.002,266.00765,607
2023-12-132,229.002,236.002,219.002,219.00539,103
2023-12-122,219.002,233.002,213.002,220.00711,532
2023-12-112,197.002,216.002,187.002,212.00981,122
2023-12-082,172.002,224.002,168.002,205.00729,178
2023-12-072,154.002,175.002,144.002,164.00453,375
2023-12-062,146.002,169.002,144.002,168.00931,874
2023-12-052,104.002,138.002,102.002,138.00783,900
2023-12-042,130.002,155.002,118.002,120.00971,653
2023-12-012,127.002,146.002,117.002,133.001,024,035
2023-11-302,122.002,143.002,107.002,131.001,792,388
2023-11-292,122.002,136.002,117.002,124.00973,967
2023-11-282,118.002,129.002,098.002,120.00861,751
2023-11-272,119.002,138.002,119.002,124.001,027,105
2023-11-242,128.002,135.002,120.002,124.00917,561
2023-11-232,123.002,139.002,122.002,133.001,350,665
2023-11-222,077.002,123.002,077.002,123.001,528,789
2023-11-212,087.002,102.002,078.002,078.001,061,100
2023-11-202,060.002,102.002,055.002,090.001,402,777
2023-11-172,036.002,094.002,036.002,053.002,685,326
2023-11-161,985.002,079.001,960.002,028.001,834,505
2023-11-151,962.502,006.001,962.501,965.50937,737
2023-11-141,922.001,970.001,910.001,960.001,106,536
2023-11-131,938.501,946.501,912.001,924.001,376,595
2023-11-101,931.501,933.501,903.501,931.501,029,855
2023-11-091,897.501,952.001,897.501,950.00682,775
2023-11-081,887.501,912.501,884.001,901.50961,645
2023-11-071,868.501,903.501,863.501,893.00605,455
2023-11-061,896.501,902.001,873.001,873.00840,510
2023-11-031,887.501,912.501,864.501,896.001,287,273
2023-11-021,853.001,906.001,842.501,882.50906,212
2023-11-011,845.001,852.001,818.001,845.50748,577
2023-10-311,829.001,856.001,828.501,845.00843,322
2023-10-301,835.501,847.501,817.001,823.00167,794
2023-10-271,827.501,840.001,815.001,823.00948,293
2023-10-261,811.501,847.501,808.001,832.00756,752
2023-10-251,830.501,850.501,819.001,830.50561,886
2023-10-241,857.001,862.501,829.001,836.50840,666
2023-10-231,812.501,845.001,802.001,845.00888,367
2023-10-201,845.501,853.001,810.501,810.502,263,533
2023-10-191,830.501,875.001,827.001,860.501,556,596
2023-10-181,881.501,901.001,843.501,844.001,070,578
2023-10-171,882.001,892.001,869.001,887.50814,500
2023-10-161,899.501,908.501,874.001,883.501,649,949
2023-10-131,927.501,937.501,895.001,896.501,230,619
2023-10-121,961.001,967.501,927.001,938.00976,339
2023-10-111,918.001,951.001,906.501,945.001,492,490
2023-10-101,931.001,944.501,914.001,920.003,459,198
2023-10-091,975.501,981.501,916.501,916.501,689,224
2023-10-061,942.501,987.001,942.501,983.501,944,044
2023-10-051,914.501,956.001,914.501,938.001,486,990
2023-10-041,871.501,917.001,870.001,912.501,688,872
2023-10-031,915.501,919.001,892.501,895.001,005,182
2023-10-021,942.501,942.501,905.501,917.501,443,997
2023-09-291,926.501,966.001,924.001,938.501,134,422
2023-09-281,919.001,923.001,875.001,914.001,556,927
2023-09-271,909.501,943.501,906.501,916.002,189,276
2023-09-261,930.001,942.501,896.001,904.501,327,869
2023-09-251,946.001,948.501,909.501,945.002,545,805
2023-09-222,005.002,017.001,927.001,949.001,553,853
2023-09-212,063.002,080.002,025.002,025.001,265,068
2023-09-202,069.002,084.002,064.002,076.002,134,727
2023-09-192,103.002,103.002,061.002,064.00481,806
2023-09-182,150.002,153.002,107.002,110.00646,461
2023-09-152,159.002,168.002,138.002,147.002,385,730
2023-09-142,115.002,143.002,098.002,133.00685,927
2023-09-132,154.002,156.002,100.002,115.00795,316
2023-09-122,165.002,184.002,153.002,164.00937,981
2023-09-112,168.002,182.002,143.002,159.00757,729
2023-09-082,160.002,184.002,150.002,177.00577,953
2023-09-072,152.002,170.002,146.002,160.00523,620
2023-09-062,139.002,174.002,121.002,162.00532,066
2023-09-052,131.002,169.002,131.002,151.00774,774
2023-09-042,143.002,148.002,136.002,143.00396,949
2023-09-012,142.002,148.002,125.002,134.00764,266
2023-08-312,137.002,156.002,135.002,144.001,685,147
2023-08-302,120.002,135.002,120.002,129.00439,577
2023-08-292,111.002,142.002,086.002,119.00950,769
2023-08-282,078.002,078.002,078.002,078.000
2023-08-252,061.002,110.002,054.002,078.00845,522
2023-08-242,054.002,077.002,054.002,075.00816,240
2023-08-232,009.002,046.002,002.002,046.00565,906
2023-08-222,031.002,039.002,011.002,011.00771,227
2023-08-212,050.002,050.002,023.002,030.00687,738
2023-08-182,046.002,048.002,020.002,035.001,274,408
2023-08-172,088.002,088.002,056.002,056.001,301,208
2023-08-162,081.002,104.002,080.002,103.001,863,068
2023-08-152,126.002,134.002,075.002,086.00972,152
2023-08-142,137.002,142.002,108.002,128.001,283,851
2023-08-112,143.002,161.002,124.002,135.002,002,762
2023-08-102,145.002,162.002,134.002,153.00907,647
2023-08-092,150.002,161.002,121.002,138.00865,837
2023-08-082,140.002,151.002,132.002,132.00748,432
2023-08-072,155.002,165.002,127.002,135.001,231,261
2023-08-042,135.002,152.002,102.002,152.00575,617
2023-08-032,152.002,170.002,125.002,133.00670,654
2023-08-022,174.002,187.002,159.002,167.002,001,253
2023-08-012,224.002,245.002,191.002,203.00971,496
2023-07-312,234.002,250.002,223.002,236.00615,014
2023-07-282,263.002,273.002,246.002,248.00733,446
2023-07-272,260.002,299.002,260.002,278.00730,446
2023-07-262,265.002,271.002,223.002,245.00556,134
2023-07-252,256.002,283.002,234.002,273.001,054,971
2023-07-242,256.002,273.002,241.002,254.00707,726
2023-07-212,233.002,264.002,221.002,264.00627,505
2023-07-202,247.002,254.002,230.002,240.00782,002
2023-07-192,218.002,267.002,218.002,255.001,107,866
2023-07-182,213.002,230.002,182.002,199.00757,636
2023-07-172,231.002,234.002,192.002,212.001,127,909
2023-07-142,203.002,252.002,203.002,244.002,121,826
2023-07-132,195.002,213.002,195.002,205.001,436,364
2023-07-122,174.002,207.002,166.002,200.001,406,149
2023-07-112,165.002,186.002,165.002,171.001,001,594
2023-07-102,137.002,171.002,133.002,164.00872,446
2023-07-072,175.002,180.002,137.002,153.001,077,178
2023-07-062,209.002,209.002,164.002,178.002,297,099
2023-07-052,219.002,230.002,210.002,215.00895,649
2023-07-042,226.002,227.002,195.002,227.001,532,894
2023-07-032,278.002,280.002,227.002,227.00819,790
2023-06-302,249.002,283.002,248.002,277.001,029,178
2023-06-292,272.002,272.002,237.002,249.001,035,015
2023-06-282,245.002,283.002,245.002,275.001,156,881
2023-06-272,246.002,249.002,212.002,231.001,473,569
2023-06-262,269.002,278.002,220.002,255.00786,927
2023-06-232,228.002,271.002,212.002,259.001,159,358
2023-06-222,198.002,236.002,180.002,236.001,793,229
2023-06-212,242.002,244.002,207.002,215.00735,950
2023-06-202,258.002,265.002,232.002,252.00810,260
2023-06-192,320.002,326.002,276.002,276.001,141,072
2023-06-162,346.002,350.002,318.002,336.004,663,906
2023-06-152,200.002,352.002,200.002,346.001,319,373
2023-06-142,438.002,443.002,408.002,429.001,121,341
2023-06-132,450.002,463.002,430.002,452.00770,717
2023-06-122,436.002,447.002,419.002,434.00492,836
2023-06-092,434.002,435.002,405.002,415.00740,647
2023-06-082,459.002,463.002,433.002,437.001,914,323
2023-06-072,478.002,500.002,462.002,473.00973,514
2023-06-062,454.002,486.002,454.002,479.00551,231
2023-06-052,460.002,493.002,454.002,463.00449,881
2023-06-022,425.002,475.002,408.002,462.001,305,867
2023-06-012,408.002,417.002,397.002,413.001,324,717
2023-05-312,376.002,425.002,356.002,409.003,606,078
2023-05-302,401.002,427.002,392.002,403.001,550,476
2023-05-292,395.002,395.002,395.002,395.000
2023-05-262,380.002,406.002,364.002,395.001,615,892
2023-05-252,346.002,376.002,338.002,372.001,349,878
2023-05-242,365.002,374.002,322.002,340.001,501,880
2023-05-232,429.002,441.002,377.002,380.001,453,833
2023-05-222,491.002,497.002,430.002,455.001,020,569
2023-05-192,495.002,520.002,483.002,498.001,090,220
2023-05-182,474.002,506.002,471.002,484.00871,268
2023-05-172,464.002,477.002,437.002,445.00645,439
2023-05-162,473.002,488.002,463.002,478.00766,017
2023-05-152,451.002,463.002,446.002,460.00586,733
2023-05-122,432.002,458.002,432.002,443.00834,249
2023-05-112,386.002,433.002,385.002,433.001,537,799
2023-05-102,381.002,400.002,358.002,385.00686,637
2023-05-092,390.002,406.002,375.002,387.002,201,302
2023-05-082,390.002,390.002,390.002,390.000
2023-05-052,404.002,407.002,359.002,390.00627,920
2023-05-042,344.002,390.002,344.002,388.001,017,626
2023-05-032,326.002,371.002,326.002,358.001,558,998
2023-05-022,312.002,342.002,308.002,330.00970,274
2023-05-012,308.002,308.002,308.002,308.000
2023-04-282,282.002,317.002,273.002,308.00911,936
2023-04-272,222.002,278.002,216.002,271.00873,218
2023-04-262,276.002,278.002,223.002,225.00806,574
2023-04-252,252.002,295.002,250.002,287.00901,688
2023-04-242,237.002,269.002,233.002,262.00485,764
2023-04-212,204.002,239.002,198.002,238.00652,227
2023-04-202,192.002,211.002,174.002,211.00938,396
2023-04-192,226.002,235.002,197.002,197.00484,299
2023-04-182,261.002,267.002,240.002,246.00447,460
2023-04-172,262.002,271.002,257.002,260.00371,122
2023-04-142,219.002,263.002,219.002,256.00725,504
2023-04-132,225.002,242.002,206.002,215.00437,904
2023-04-122,179.002,220.002,179.002,213.00641,319
2023-04-112,184.002,188.002,165.002,182.00481,254
2023-04-102,177.002,177.002,177.002,177.000
2023-04-072,177.002,177.002,177.002,177.000
2023-04-062,142.002,177.002,142.002,177.00434,420
2023-04-052,201.002,201.002,132.002,155.00659,377
2023-04-042,211.002,228.002,199.002,204.00716,019
2023-04-032,228.002,228.002,191.002,205.00550,062
2023-03-312,212.002,241.002,190.002,229.00886,348
2023-03-302,177.002,213.002,177.002,213.00555,727
2023-03-292,147.002,166.002,137.002,166.00413,909
2023-03-282,125.002,149.002,121.002,128.00698,456
2023-03-272,116.002,133.002,100.002,117.001,325,381
2023-03-242,106.002,120.002,093.002,096.00597,994
2023-03-232,101.002,118.002,088.002,111.001,250,105
2023-03-222,095.002,108.002,076.002,099.00968,735
2023-03-212,090.002,109.002,085.002,086.00683,749
2023-03-202,053.002,104.002,048.002,077.00866,569
2023-03-172,097.002,111.002,046.002,067.002,437,283
2023-03-162,078.002,101.002,037.002,091.00962,183
2023-03-152,105.002,105.002,047.002,047.00608,114
2023-03-142,045.002,100.002,045.002,089.00938,600
2023-03-132,078.002,078.002,022.002,051.00542,097
2023-03-102,122.002,122.002,067.002,080.00540,874
2023-03-092,149.002,149.002,113.002,144.00968,872
2023-03-082,143.002,156.002,130.002,156.00914,656
2023-03-072,151.002,174.002,145.002,155.00694,092
2023-03-062,175.002,179.002,140.002,159.00469,651
2023-03-032,202.002,204.002,162.002,176.00820,414
2023-03-022,155.002,193.002,153.002,186.00718,143
2023-03-012,172.002,201.002,158.002,167.00608,765
2023-02-282,193.002,193.002,152.002,164.001,437,235
2023-02-272,193.002,216.002,192.002,193.00470,359
2023-02-242,204.002,227.002,177.002,179.00721,137
2023-02-232,200.002,220.002,194.002,196.00569,161
2023-02-222,197.002,225.002,181.002,193.00705,727
2023-02-212,215.002,220.002,189.002,209.00618,269
2023-02-202,238.002,241.002,219.002,223.00273,309
2023-02-172,226.002,251.002,210.002,239.00532,490
2023-02-162,252.002,270.002,225.002,260.00536,198
2023-02-152,228.002,259.002,218.002,241.00483,042
2023-02-142,249.002,273.002,220.002,220.00613,601
2023-02-132,217.002,247.002,215.002,247.00854,931
2023-02-102,256.002,280.002,211.002,211.00839,469
2023-02-092,301.002,315.002,265.002,265.00405,332
2023-02-082,284.002,328.002,284.002,293.001,000,655
2023-02-072,293.002,313.002,259.002,271.00860,051
2023-02-062,294.002,308.002,282.002,299.00913,784
2023-02-032,278.002,320.002,259.002,315.00961,006
2023-02-022,211.002,289.002,203.002,289.00593,534
2023-02-012,152.002,209.002,152.002,179.00727,811
2023-01-312,140.002,154.002,122.002,148.001,344,208
2023-01-302,101.002,154.002,095.002,154.00684,193
2023-01-272,129.002,141.002,100.002,115.00785,986
2023-01-262,112.002,162.002,107.002,138.00734,083
2023-01-252,130.002,130.002,079.002,093.002,268,340
2023-01-242,144.002,145.002,116.002,128.001,338,369
2023-01-232,128.002,144.002,100.002,132.00712,100
2023-01-202,104.002,124.002,090.002,105.00621,369
2023-01-192,154.002,156.002,108.002,108.00428,807
2023-01-182,184.002,206.002,151.002,157.00687,348
2023-01-172,161.002,182.002,144.002,180.001,161,792
2023-01-162,132.002,183.002,129.002,166.00487,335
2023-01-132,112.002,128.002,093.002,125.00728,963
2023-01-122,135.002,142.002,081.002,106.00610,131
2023-01-112,084.002,166.002,083.002,133.00841,312
2023-01-102,069.002,095.002,050.002,090.00552,406
2023-01-092,094.002,094.002,062.002,083.00696,347
2023-01-062,057.002,067.002,022.002,063.00476,570
2023-01-052,064.002,075.002,046.002,057.00455,161
2023-01-042,048.002,076.002,036.002,076.00969,402
2023-01-031,969.502,038.001,969.502,030.001,023,811
2023-01-021,974.001,974.001,974.001,974.000
2022-12-302,013.002,020.001,974.001,974.00375,417
2022-12-292,013.002,021.001,993.002,020.00419,637
2022-12-282,000.002,033.001,998.502,017.00609,573
2022-12-271,990.501,990.501,990.501,990.500
2022-12-261,990.501,990.501,990.501,990.500
2022-12-231,995.002,030.001,990.501,990.50284,998
2022-12-222,054.002,065.001,994.501,994.50442,930
2022-12-212,067.002,072.002,018.002,048.00678,551
2022-12-202,034.002,060.002,027.002,056.00824,461
2022-12-192,076.002,076.002,051.002,062.00426,803
2022-12-162,125.002,128.002,064.002,067.001,550,812
2022-12-152,149.002,172.002,130.002,140.00534,432
2022-12-142,167.002,177.002,144.002,177.00451,807
2022-12-132,138.002,227.002,117.002,186.00912,370
2022-12-122,128.002,152.002,113.002,137.00830,063
2022-12-092,090.002,135.002,068.002,133.001,910,773
2022-12-082,133.002,133.002,074.002,077.001,082,852
2022-12-072,149.002,172.002,118.002,124.001,159,843
2022-12-062,201.002,208.002,160.002,160.00812,519
2022-12-052,258.002,258.002,218.002,218.001,643,939
2022-12-022,222.002,268.002,197.002,249.00730,638
2022-12-012,207.002,240.002,204.002,219.00932,211
2022-11-302,130.002,192.002,126.002,172.002,265,856
2022-11-292,260.002,263.002,113.002,128.001,078,186
2022-11-282,262.002,289.002,244.002,271.00724,063
2022-11-252,254.002,270.002,228.002,269.00824,082
2022-11-242,252.002,280.002,228.002,266.00549,247
2022-11-232,248.002,271.002,216.002,255.00683,890
2022-11-222,215.002,245.002,196.002,240.00820,562
2022-11-212,207.002,232.002,162.002,225.00815,989
2022-11-182,232.002,250.002,207.002,225.001,228,364
2022-11-172,394.002,394.002,201.002,247.00876,942
2022-11-162,376.002,397.002,342.002,349.001,827,345
2022-11-152,421.002,436.002,353.002,370.001,387,749
2022-11-142,361.002,419.002,347.002,419.001,373,758
2022-11-112,310.002,361.002,305.002,357.00651,566
2022-11-102,194.002,333.002,159.002,329.00586,094
2022-11-092,176.002,215.002,176.002,213.00379,926
2022-11-082,143.002,205.002,129.002,202.00507,622
2022-11-072,155.002,163.002,125.002,157.00689,294
2022-11-042,079.002,157.002,063.002,157.001,512,276
2022-11-032,079.002,080.002,037.002,066.003,440,176
2022-11-022,135.002,143.002,117.002,118.00704,555
2022-11-012,139.002,158.002,112.002,125.00593,816
2022-10-312,149.002,149.002,105.002,115.00655,290
2022-10-282,158.002,160.002,124.002,138.00747,889
2022-10-272,191.002,197.002,156.002,186.001,228,020
2022-10-262,154.002,217.002,150.002,206.00614,216
2022-10-252,121.002,183.002,111.002,170.00799,146
2022-10-242,112.002,144.002,092.002,115.00616,085
2022-10-212,048.002,074.002,019.002,074.006,674,028
2022-10-202,026.002,074.002,007.002,074.001,545,957
2022-10-192,077.002,077.002,018.002,044.001,575,010
2022-10-182,063.002,099.002,056.002,074.001,216,368
2022-10-172,037.002,037.001,930.002,028.002,304,310
2022-10-142,048.002,100.002,030.002,043.00822,470
2022-10-132,069.002,075.001,951.002,015.001,482,604
2022-10-122,095.002,126.002,073.002,080.00908,992
2022-10-112,109.002,120.002,067.002,097.00890,055
2022-10-102,100.002,127.002,077.002,110.00590,275
2022-10-072,145.002,161.002,087.002,102.001,231,550
2022-10-062,162.002,174.002,144.002,160.00512,709
2022-10-052,169.002,191.002,126.002,141.00700,100
2022-10-042,080.002,183.002,076.002,164.001,088,299
2022-10-032,014.002,060.001,968.002,059.001,096,208
2022-09-301,980.002,061.001,980.002,045.00909,478
2022-09-292,041.002,041.001,981.502,011.001,233,976
2022-09-282,006.002,062.001,989.502,060.001,518,427
2022-09-272,120.002,124.002,045.002,046.00892,098
2022-09-262,056.002,128.002,056.002,104.00994,443
2022-09-232,011.002,079.002,005.002,061.001,724,285
2022-09-222,090.002,128.002,015.002,025.002,750,536
2022-09-212,024.002,108.002,022.002,108.001,181,653
2022-09-202,017.002,049.002,004.002,035.001,764,940
2022-09-192,000.002,000.002,000.002,000.000
2022-09-162,020.002,023.001,961.002,000.003,240,479
2022-09-152,049.002,073.002,032.002,038.001,200,304
2022-09-142,137.002,141.002,059.002,064.001,052,478
2022-09-132,207.002,236.002,138.002,138.00901,496
2022-09-122,176.002,204.002,143.002,196.00822,320
2022-09-092,128.002,167.002,127.002,157.00620,056
2022-09-082,105.002,122.002,061.002,116.00502,278
2022-09-072,062.002,093.002,058.002,085.00542,791
2022-09-062,032.002,092.002,032.002,081.00763,255
2022-09-052,033.002,052.002,003.002,047.00765,087
2022-09-022,023.002,058.002,003.002,056.00486,132
2022-09-012,054.002,057.001,996.001,996.50712,749
2022-08-312,104.002,108.002,071.002,075.001,183,688
2022-08-302,098.002,131.002,084.002,094.00674,653
2022-08-292,121.002,121.002,121.002,121.000
2022-08-262,171.002,174.002,116.002,121.00388,218
2022-08-252,199.002,204.002,157.002,161.00398,951
2022-08-242,143.002,190.002,123.002,185.00380,152
2022-08-232,201.002,212.002,157.002,165.00586,265
2022-08-222,275.002,290.002,226.002,226.00458,420
2022-08-192,303.002,329.002,288.002,289.001,298,466
2022-08-182,276.002,321.002,265.002,312.00638,030
2022-08-172,281.002,290.002,257.002,278.00785,710
2022-08-162,306.002,307.002,242.002,276.00631,991
2022-08-152,276.002,319.002,267.002,298.00453,494
2022-08-122,266.002,289.002,245.002,275.00858,927
2022-08-112,319.002,325.002,276.002,296.00723,945
2022-08-102,212.002,307.002,185.002,307.00666,175
2022-08-092,271.002,273.002,201.002,233.001,025,203
2022-08-082,251.002,283.002,226.002,263.001,240,160
2022-08-052,326.002,343.002,234.002,237.00512,611
2022-08-042,281.002,335.002,273.002,328.00673,754
2022-08-032,261.002,286.002,237.002,277.00639,946
2022-08-022,287.002,288.002,234.002,265.00528,685
2022-08-012,292.002,308.002,265.002,299.00421,343
2022-07-292,259.002,305.002,257.002,299.00680,268
2022-07-282,250.002,252.002,218.002,252.00579,519
2022-07-272,245.002,246.002,205.002,232.001,063,371
2022-07-262,236.002,254.002,219.002,232.001,060,286
2022-07-252,279.002,284.002,231.002,237.00570,540
2022-07-222,249.002,315.002,248.002,282.00929,550
2022-07-212,185.002,252.002,176.002,247.001,077,725
2022-07-202,171.002,177.002,142.002,177.00715,690
2022-07-192,083.002,147.002,075.002,140.001,695,316
2022-07-182,118.002,124.002,082.002,104.001,565,309
2022-07-152,093.002,113.002,064.002,113.00916,701
2022-07-142,110.002,123.002,081.002,096.00391,876
2022-07-132,159.002,190.002,100.002,121.00837,469
2022-07-122,123.002,161.002,087.002,161.00776,649
2022-07-112,104.002,158.002,100.002,144.00429,831
2022-07-082,128.002,147.002,092.002,144.00647,449
2022-07-072,120.002,139.002,103.002,136.00605,943
2022-07-062,105.002,135.002,070.002,118.00943,426
2022-07-052,037.002,045.001,978.502,033.001,175,565
2022-07-042,017.002,042.001,999.502,005.001,157,623
2022-07-012,004.002,029.001,964.002,010.00652,507
2022-06-301,979.002,026.001,959.502,009.001,325,947
2022-06-291,963.502,026.001,954.502,015.00779,063
2022-06-282,055.002,059.001,978.501,996.002,528,798
2022-06-272,007.002,048.002,003.002,036.001,037,921
2022-06-241,951.002,012.001,937.001,996.50600,291
2022-06-231,916.501,920.001,890.501,913.501,065,046
2022-06-221,897.001,949.501,877.001,945.001,099,032
2022-06-211,939.001,946.501,917.001,931.50791,120
2022-06-201,911.501,951.001,870.001,919.50942,943
2022-06-171,888.001,946.001,874.501,898.502,165,044
2022-06-161,920.001,962.501,855.501,876.502,149,458
2022-06-151,957.501,992.501,940.501,990.00892,710
2022-06-142,017.002,025.001,915.001,936.501,426,148
2022-06-132,058.002,081.001,996.002,002.001,118,944
2022-06-102,140.002,144.002,088.002,088.00908,243
2022-06-092,183.002,198.002,157.002,162.001,049,256
2022-06-082,206.002,209.002,166.002,196.00819,130
2022-06-072,205.002,221.002,161.002,197.001,311,487
2022-06-062,217.002,257.002,215.002,223.00752,285
2022-06-032,181.002,181.002,181.002,181.000
2022-06-022,181.002,181.002,181.002,181.000
2022-06-012,202.002,235.002,178.002,181.00763,209
2022-05-312,296.002,298.002,229.002,229.002,914,810
2022-05-302,265.002,321.002,263.002,305.002,059,899
2022-05-272,214.002,280.002,192.002,265.001,230,222
2022-05-262,188.002,225.002,169.002,211.001,058,613
2022-05-252,190.002,207.002,155.002,181.001,888,148
2022-05-242,142.002,203.002,140.002,173.001,924,508
2022-05-232,180.002,200.002,164.002,164.001,524,673
2022-05-202,124.002,177.002,094.002,147.002,138,132
2022-05-192,061.002,090.002,014.002,080.00902,737
2022-05-182,197.002,205.002,093.002,093.001,388,490
2022-05-172,190.002,216.002,150.002,192.00634,077
2022-05-162,210.002,210.002,167.002,182.00718,173
2022-05-132,163.002,220.002,148.002,218.001,150,627
2022-05-122,144.002,169.002,099.002,150.001,087,277
2022-05-112,199.002,210.002,156.002,192.00902,045
2022-05-102,213.002,263.002,194.002,197.00684,305
2022-05-092,310.002,323.002,192.002,192.00567,708
2022-05-062,419.002,426.002,306.002,327.00822,283
2022-05-052,442.002,481.002,433.002,433.001,002,103
2022-05-042,415.002,422.002,384.002,400.00714,447
2022-05-032,450.002,461.002,406.002,425.00677,704
2022-05-022,475.002,475.002,475.002,475.000
2022-04-292,482.002,489.002,461.002,475.00760,413
2022-04-282,431.002,463.002,422.002,455.00802,911
2022-04-272,410.002,419.002,367.002,414.00754,226
2022-04-262,485.002,486.002,397.002,404.00666,532
2022-04-252,458.002,490.002,417.002,477.00625,858
2022-04-222,492.002,521.002,482.002,501.00663,395
2022-04-212,522.002,549.002,506.002,521.00699,668
2022-04-202,504.002,534.002,486.002,518.00655,612
2022-04-192,524.002,529.002,455.002,496.00490,155
2022-04-182,521.002,521.002,521.002,521.000
2022-04-152,521.002,521.002,521.002,521.000
2022-04-142,478.002,531.002,468.002,521.00925,792
2022-04-132,434.002,472.002,430.002,472.00334,619
2022-04-122,426.002,479.002,421.002,445.00645,945
2022-04-112,509.002,519.002,442.002,442.00364,786
2022-04-082,575.002,596.002,500.002,532.00515,884
2022-04-072,550.002,564.002,537.002,564.00514,580
2022-04-062,565.002,573.002,532.002,545.00565,436
2022-04-052,543.002,598.002,530.002,578.00684,733
2022-04-042,496.002,547.002,489.002,545.00343,416
2022-04-012,514.002,514.002,477.002,491.00432,050
2022-03-312,542.002,568.002,510.002,510.00743,908
2022-03-302,533.002,533.002,463.002,489.00903,469
2022-03-292,490.002,563.002,478.002,533.00585,563
2022-03-282,479.002,492.002,445.002,473.00577,213
2022-03-252,478.002,537.002,464.002,468.00708,013
2022-03-242,499.002,499.002,457.002,479.00816,808
2022-03-232,516.002,552.002,503.002,503.00767,647
2022-03-222,529.002,537.002,468.002,516.00482,310
2022-03-212,543.002,545.002,509.002,536.00648,879
2022-03-182,516.002,557.002,460.002,557.001,132,542
2022-03-172,434.002,505.002,433.002,500.00550,692
2022-03-162,413.002,463.002,374.002,417.00998,758
2022-03-152,390.002,398.002,353.002,362.001,082,398
2022-03-142,384.002,439.002,355.002,417.00448,359
2022-03-112,356.002,393.002,329.002,364.00625,561
2022-03-102,345.002,392.002,330.002,347.00936,472
2022-03-092,247.002,347.002,245.002,347.00685,871
2022-03-082,270.002,321.002,209.002,217.00804,356
2022-03-072,236.002,349.002,227.002,307.00894,840
2022-03-042,372.002,417.002,304.002,305.00619,954
2022-03-032,415.002,452.002,386.002,396.00705,950
2022-03-022,350.002,461.002,346.002,438.001,089,689
2022-03-012,395.002,409.002,346.002,382.00667,342
2022-02-282,320.002,419.002,318.002,411.001,490,340
2022-02-252,287.002,339.002,273.002,339.001,165,853
2022-02-242,175.002,255.002,151.002,255.001,174,819
2022-02-232,273.002,284.002,235.002,235.00681,665
2022-02-222,205.002,278.002,195.002,277.00748,329
2022-02-212,302.002,314.002,231.002,246.00396,378
2022-02-182,317.002,317.002,273.002,286.00636,946
2022-02-172,349.002,368.002,298.002,315.00532,959
2022-02-162,373.002,386.002,320.002,346.00512,798
2022-02-152,338.002,390.002,330.002,382.00598,205
2022-02-142,330.002,350.002,293.002,330.001,026,889
2022-02-112,395.002,400.002,359.002,359.00428,644
2022-02-102,460.002,471.002,394.002,429.00648,149
2022-02-092,420.002,465.002,420.002,441.00675,940
2022-02-082,428.002,456.002,378.002,416.00540,442
2022-02-072,444.002,453.002,406.002,416.00791,486
2022-02-042,450.002,474.002,432.002,432.00884,204
2022-02-032,503.002,529.002,446.002,447.001,039,465
2022-02-022,514.002,582.002,514.002,537.001,079,092
2022-02-012,511.002,579.002,487.002,504.001,352,266
2022-01-312,452.002,503.002,445.002,496.00789,026
2022-01-282,403.002,438.002,397.002,435.001,720,629
2022-01-272,369.002,438.002,349.002,426.00944,552
2022-01-262,550.002,550.002,414.002,421.001,342,382
2022-01-252,462.002,462.002,382.002,409.001,143,765
2022-01-242,461.002,485.002,426.002,443.002,075,776
2022-01-212,532.002,566.002,502.002,519.001,124,683
2022-01-202,579.002,594.002,525.002,594.00943,352
2022-01-192,556.002,611.002,533.002,567.001,301,064
2022-01-182,674.002,674.002,569.002,593.001,371,609
2022-01-172,678.002,729.002,641.002,670.001,171,705
2022-01-142,753.002,764.002,657.002,657.00889,691
2022-01-132,883.002,883.002,780.002,780.00741,358
2022-01-122,895.002,903.002,867.002,893.00607,537
2022-01-112,869.002,901.002,836.002,873.00839,726
2022-01-102,973.002,996.002,821.002,823.00959,324
2022-01-072,994.003,022.002,968.002,974.00878,339
2022-01-063,093.003,096.002,981.003,007.00593,040
2022-01-053,144.003,177.003,133.003,135.00512,743
2022-01-043,270.003,270.003,152.003,152.00801,888
2022-01-033,200.003,200.003,200.003,200.000
2021-12-313,179.003,206.003,179.003,200.00208,282
2021-12-303,221.003,232.003,206.003,209.00532,434
2021-12-293,184.003,216.003,158.003,216.00598,649
2021-12-283,142.003,142.003,142.003,142.000
2021-12-273,142.003,142.003,142.003,142.000
2021-12-243,159.003,176.003,135.003,142.00109,081
2021-12-233,145.003,166.003,112.003,166.00545,260
2021-12-223,085.003,151.003,085.003,151.00448,246
2021-12-213,107.003,122.003,080.003,080.00330,731
2021-12-203,014.003,081.002,997.003,081.00626,828
2021-12-173,092.003,112.003,057.003,068.002,141,794
2021-12-163,159.003,160.003,100.003,106.00523,065
2021-12-153,093.003,130.003,079.003,120.00505,329
2021-12-143,166.003,173.003,081.003,081.00697,848
2021-12-133,136.003,181.003,130.003,150.00548,522
2021-12-103,134.003,156.003,118.003,135.00662,888
2021-12-093,119.003,152.003,115.003,152.00588,151
2021-12-083,107.003,160.003,099.003,102.00558,204
2021-12-073,034.003,116.003,027.003,115.00522,538
2021-12-063,003.003,038.003,001.003,010.00571,626
2021-12-033,002.003,036.002,991.003,004.00918,146
2021-12-023,002.003,015.002,958.002,994.00950,849
2021-12-013,005.003,036.002,965.003,035.00657,522
2021-11-303,010.003,054.002,979.003,001.001,079,982
2021-11-292,999.003,033.002,988.003,029.00692,200
2021-11-262,920.003,003.002,916.002,972.00668,186
2021-11-252,970.002,977.002,928.002,966.00367,132
2021-11-242,969.003,028.002,938.002,959.001,219,340
2021-11-233,110.003,122.002,956.002,956.00757,330
2021-11-223,161.003,171.003,104.003,135.00699,322
2021-11-193,159.003,188.003,124.003,165.00582,570
2021-11-183,147.003,189.003,041.003,124.00623,002
2021-11-173,148.003,148.003,106.003,126.00444,435
2021-11-163,138.003,154.003,100.003,148.00418,656
2021-11-153,142.003,152.003,108.003,144.00519,747
2021-11-123,118.003,155.003,082.003,150.00426,928
2021-11-113,030.003,110.003,026.003,102.001,023,440
2021-11-103,010.003,027.002,985.003,027.00589,772
2021-11-093,025.003,031.003,005.003,021.00359,042
2021-11-082,991.003,031.002,986.003,026.00519,487
2021-11-053,037.003,086.002,990.002,990.00548,868
2021-11-043,026.003,048.002,996.003,040.001,124,877
2021-11-032,988.003,017.002,984.003,011.00431,580
2021-11-022,972.003,007.002,963.003,002.00462,558
2021-11-012,998.002,998.002,956.002,977.00402,982
2021-10-292,958.002,964.002,914.002,962.00524,147
2021-10-282,958.002,979.002,931.002,979.00373,191
2021-10-272,963.002,991.002,942.002,957.00400,697
2021-10-262,947.002,977.002,933.002,962.00363,223
2021-10-252,972.002,989.002,939.002,942.00518,381
2021-10-222,972.002,988.002,948.002,958.00382,290
2021-10-212,888.002,973.002,881.002,956.00843,936
2021-10-202,867.002,936.002,866.002,898.001,388,138
2021-10-192,878.002,884.002,833.002,864.00600,034
2021-10-182,862.002,876.002,834.002,865.00347,657
2021-10-152,903.002,905.002,872.002,885.00640,278
2021-10-142,843.002,883.002,834.002,883.00554,217
2021-10-132,761.002,843.002,740.002,835.00599,297
2021-10-122,726.002,774.002,716.002,774.00630,456
2021-10-112,740.002,766.002,714.002,764.00364,151
2021-10-082,775.002,786.002,739.002,748.00322,468
2021-10-072,782.002,798.002,740.002,768.00475,906
2021-10-062,779.002,793.002,717.002,758.00538,440
2021-10-052,780.002,805.002,752.002,805.00538,525
2021-10-042,805.002,833.002,768.002,768.00500,082
2021-10-012,826.002,844.002,796.002,820.00468,604
2021-09-302,875.002,903.002,838.002,842.00768,431
2021-09-292,837.002,903.002,831.002,845.00621,347
2021-09-282,909.002,909.002,817.002,840.00875,225
2021-09-273,070.003,082.002,915.002,918.001,080,490
2021-09-243,141.003,163.003,046.003,046.00500,114
2021-09-233,139.003,183.003,130.003,137.00617,082
2021-09-223,073.003,141.003,069.003,110.00608,866
2021-09-213,006.003,062.002,994.003,057.00441,122
2021-09-203,005.003,019.002,980.002,999.00568,105
2021-09-173,070.003,103.003,019.003,024.001,683,951
2021-09-163,021.003,050.003,005.003,044.00622,993
2021-09-153,061.003,067.003,017.003,017.00475,096
2021-09-143,031.003,061.003,020.003,061.00285,667
2021-09-133,070.003,085.003,035.003,035.00337,381
2021-09-103,083.003,090.003,046.003,062.00459,481
2021-09-093,026.003,076.003,009.003,059.00593,800
2021-09-083,024.003,048.002,995.003,048.00770,825
2021-09-073,055.003,071.003,025.003,036.00260,113
2021-09-063,054.003,081.003,052.003,057.00475,214
2021-09-033,048.003,062.003,024.003,040.00505,815
2021-09-023,036.003,060.003,017.003,038.00675,110
2021-09-013,021.003,046.003,002.003,044.00518,480
2021-08-313,002.003,047.002,984.003,003.00669,933
2021-08-302,994.002,994.002,994.002,994.000
2021-08-272,989.003,000.002,967.002,994.00504,471
2021-08-262,983.002,990.002,964.002,986.00852,745
2021-08-252,989.003,020.002,974.002,990.00362,907
2021-08-243,008.003,037.002,989.003,008.00388,192
2021-08-233,040.003,042.002,983.003,001.00265,046
2021-08-202,985.003,019.002,976.003,013.00546,815
2021-08-192,959.002,975.002,929.002,975.00382,256
2021-08-182,983.002,991.002,973.002,978.00481,958
2021-08-172,946.002,977.002,936.002,977.00380,965
2021-08-162,947.002,968.002,941.002,947.00349,818
2021-08-132,935.002,973.002,935.002,960.00407,119
2021-08-122,935.002,953.002,906.002,927.00530,518
2021-08-112,911.002,935.002,894.002,935.00513,442
2021-08-102,902.002,915.002,883.002,900.00373,423
2021-08-092,902.002,910.002,873.002,900.00957,805
2021-08-062,939.002,948.002,900.002,900.00957,187
2021-08-052,945.002,987.002,925.002,925.00653,013
2021-08-042,939.002,969.002,920.002,958.00596,016
2021-08-032,903.002,938.002,900.002,926.00465,603
2021-08-022,900.002,923.002,885.002,922.00640,631
2021-07-302,863.002,894.002,845.002,889.00532,554
2021-07-292,876.002,893.002,842.002,881.00497,948
2021-07-282,839.002,887.002,838.002,874.00438,880
2021-07-272,814.002,864.002,810.002,835.00458,335
2021-07-262,857.002,886.002,828.002,835.00463,259
2021-07-232,852.002,865.002,844.002,856.00326,423
2021-07-222,802.002,849.002,785.002,843.00528,576
2021-07-212,785.002,801.002,768.002,784.00404,997
2021-07-202,782.002,784.002,755.002,776.00890,978
2021-07-192,750.002,769.002,727.002,765.00401,676
2021-07-162,792.002,807.002,764.002,771.00682,548
2021-07-152,786.002,814.002,768.002,778.00478,535
2021-07-142,844.002,844.002,778.002,792.00543,053
2021-07-132,798.002,850.002,790.002,850.00553,014
2021-07-122,768.002,816.002,768.002,802.00398,759
2021-07-092,767.002,775.002,743.002,775.00546,696
2021-07-082,779.002,789.002,742.002,764.00556,019
2021-07-072,784.002,800.002,756.002,798.00481,667
2021-07-062,730.002,772.002,722.002,772.00466,096
2021-07-052,738.002,755.002,738.002,744.00256,141
2021-07-022,710.002,743.002,710.002,739.00363,284
2021-07-012,694.002,714.002,671.002,710.00471,958
2021-06-302,720.002,737.002,679.002,692.00697,168
2021-06-292,730.002,752.002,714.002,716.00474,824
2021-06-282,703.002,742.002,703.002,732.00502,327
2021-06-252,702.002,721.002,677.002,721.00469,349
2021-06-242,702.002,730.002,696.002,723.00588,969
2021-06-232,719.002,719.002,686.002,698.00664,673
2021-06-222,712.002,723.002,680.002,723.00599,275
2021-06-212,699.002,715.002,683.002,713.00606,114
2021-06-182,730.002,785.002,700.002,700.003,381,066
2021-06-172,811.002,812.002,672.002,722.001,475,997
2021-06-162,842.002,858.002,821.002,851.00595,402
2021-06-152,819.002,883.002,802.002,834.00926,785
2021-06-142,760.002,799.002,755.002,791.00586,490
2021-06-112,687.002,785.002,687.002,735.00798,941
2021-06-102,700.002,726.002,622.002,680.00569,853
2021-06-092,667.002,686.002,667.002,680.00387,126
2021-06-082,670.002,703.002,649.002,677.00595,835
2021-06-072,654.002,676.002,634.002,671.001,028,608
2021-06-042,588.002,640.002,572.002,640.00769,840
2021-06-032,615.002,615.002,577.002,588.00370,276
2021-06-022,640.002,644.002,611.002,613.00416,565
2021-06-012,611.002,658.002,608.002,634.00567,666
Top Risers
Share Change
Cellbxhealth (CLBX)2.1524.64%
Engage Xr (EXR)0.2021.21%
Solid State (SOLI)205.0017.82%
Oriole Resources (ORR)0.3415.25%
Tapir Holdings (TAPH)42.5013.33%
Top Fallers
Share Change
Mothercare (MTC)0.61-39%
Proteome (PRM)1.40-24.53%
Petra Diamonds (PDL)10.70-18.94%
Lansdowne Res (LRES)0.105-16%
Sound Energy (SOU)1.85-14.55%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.0243,304,840,246
Quantum Helium (QHE)0.031752,066,015,289
Ethernity Net (ENET)0.0014833,856,837
Tower Resources (TRP)0.0225777,780,950
Buccaneer Ergy (BUCE)0.011301,951,800

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.