Haleon Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-29	360.50	361.30	333.60	340.00	42,625,546
2026-04-28	349.20	351.90	348.40	350.80	22,937,440
2026-04-27	353.80	353.80	349.40	350.30	29,013,211
2026-04-24	352.10	356.40	350.40	355.20	16,611,844
2026-04-23	343.90	351.60	343.90	351.60	31,858,669
2026-04-22	346.80	347.50	342.40	345.90	35,329,912
2026-04-21	353.50	356.85	351.30	352.30	14,801,422
2026-04-20	356.30	357.10	352.20	356.00	14,038,654
2026-04-17	354.40	359.20	352.70	358.60	28,513,993
2026-04-16	354.00	355.40	351.20	352.50	11,434,719
2026-04-15	357.60	359.20	352.10	353.10	23,282,663
2026-04-14	359.30	359.80	355.90	357.20	20,375,011
2026-04-13	362.60	363.70	360.10	360.50	39,782,301
2026-04-10	363.40	367.20	363.30	364.10	11,671,498
2026-04-09	365.10	366.70	361.30	364.40	16,250,979
2026-04-08	373.90	375.70	368.00	368.90	23,398,673
2026-04-07	373.70	376.10	367.40	369.20	11,092,196
2026-04-06	372.90	372.90	372.90	372.90	0
2026-04-03	372.90	372.90	372.90	372.90	0
2026-04-02	372.50	374.30	369.40	372.90	12,417,917
2026-04-01	372.90	376.40	370.40	371.50	22,275,021
2026-03-31	377.20	379.10	373.50	373.80	23,608,835
2026-03-30	368.00	377.60	367.70	376.20	18,565,830
2026-03-27	363.40	367.20	361.20	366.90	29,810,522
2026-03-26	360.90	365.90	360.80	365.00	16,894,602
2026-03-25	359.80	365.10	357.50	361.90	19,429,813
2026-03-24	366.70	367.60	352.60	359.10	31,855,702
2026-03-23	372.70	373.80	365.60	365.60	15,296,405
2026-03-20	380.30	382.50	375.70	375.70	33,890,504
2026-03-19	381.60	385.80	377.90	379.20	13,023,480
2026-03-18	394.30	394.40	385.20	386.20	16,320,111
2026-03-17	386.80	395.00	386.80	395.00	21,323,503
2026-03-16	375.30	387.10	375.10	385.70	26,142,350
2026-03-13	372.30	377.90	370.30	374.80	21,407,413
2026-03-12	367.40	376.60	363.90	373.00	19,701,428
2026-03-11	372.00	372.00	366.30	366.30	20,448,151
2026-03-10	377.00	377.40	371.40	373.00	39,730,716
2026-03-09	375.60	376.10	369.90	373.90	27,864,713
2026-03-06	381.80	382.10	372.30	377.00	20,246,442
2026-03-05	385.60	387.10	377.30	381.20	27,971,296
2026-03-04	390.50	391.50	386.80	386.80	17,983,675
2026-03-03	397.00	398.70	386.90	388.90	20,489,120
2026-03-02	405.30	409.30	399.60	399.90	21,563,438
2026-02-27	396.20	405.80	393.90	405.70	68,207,478
2026-02-26	381.70	394.20	380.50	394.20	33,187,735
2026-02-25	389.90	396.00	374.10	377.90	48,329,929
2026-02-24	407.90	411.50	405.60	405.70	28,188,309
2026-02-23	411.10	412.40	403.20	409.60	14,348,524
2026-02-20	408.60	411.60	406.80	409.50	23,835,039
2026-02-19	413.50	415.40	407.10	407.10	17,161,248
2026-02-18	412.70	416.10	409.00	410.90	15,245,049
2026-02-17	408.70	413.60	408.10	408.90	14,360,815
2026-02-16	407.20	409.20	404.60	406.60	5,760,895
2026-02-13	405.50	410.40	403.90	409.20	24,380,662
2026-02-12	405.90	407.90	401.40	406.60	10,962,928
2026-02-11	398.50	407.20	397.40	406.30	15,417,881
2026-02-10	395.80	400.40	393.90	400.40	8,318,628
2026-02-09	398.70	399.90	392.40	392.40	16,192,124
2026-02-06	396.50	401.90	394.20	398.10	8,154,578
2026-02-05	396.00	401.70	393.70	399.30	21,140,979
2026-02-04	381.70	397.30	380.90	395.00	13,711,040
2026-02-03	381.40	384.40	374.10	384.40	15,419,467
2026-02-02	382.70	385.60	381.10	382.70	20,118,817
2026-01-30	372.60	379.20	371.20	378.90	14,080,607
2026-01-29	371.70	374.60	369.70	371.60	16,443,600
2026-01-28	373.80	375.70	370.60	372.50	23,622,659
2026-01-27	377.10	381.40	375.70	376.60	10,433,743
2026-01-26	379.30	379.30	374.70	377.20	9,469,141
2026-01-23	383.80	384.60	377.80	379.80	16,865,745
2026-01-22	378.50	381.20	373.70	378.10	10,186,245
2026-01-21	378.20	384.10	376.50	377.20	17,695,164
2026-01-20	360.50	372.90	353.60	372.90	24,784,722
2026-01-19	364.80	366.80	359.00	361.10	6,334,531
2026-01-16	362.20	365.30	359.30	363.90	16,515,399
2026-01-15	365.40	368.10	360.60	362.20	11,809,023
2026-01-14	362.00	371.00	358.90	366.10	21,599,307
2026-01-13	361.10	364.90	359.10	362.40	12,659,967
2026-01-12	364.00	366.90	361.70	362.20	14,599,730
2026-01-09	373.80	373.90	366.00	367.50	13,550,222
2026-01-08	372.90	373.60	367.10	371.90	11,304,349
2026-01-07	378.00	378.00	372.20	373.50	16,742,553
2026-01-06	372.30	380.80	370.40	376.50	37,717,111
2026-01-05	373.00	375.00	366.40	372.30	12,454,019
2026-01-02	374.90	376.00	369.50	370.10	7,053,438
2026-01-01	374.80	374.80	374.80	374.80	0
2025-12-31	374.70	375.40	372.70	374.80	2,304,710
2025-12-30	371.70	376.10	371.30	373.60	6,744,797
2025-12-29	373.40	375.90	370.90	373.00	9,451,558
2025-12-26	372.30	372.30	372.30	372.30	0
2025-12-25	372.30	372.30	372.30	372.30	0
2025-12-24	373.90	374.60	372.30	372.30	3,033,724
2025-12-23	371.60	373.60	370.60	372.10	12,692,180
2025-12-22	370.90	372.60	369.40	371.10	10,687,906
2025-12-19	367.10	373.80	366.70	373.80	47,106,487
2025-12-18	368.80	371.50	366.20	370.40	8,140,009
2025-12-17	366.70	372.50	366.30	369.30	18,755,340
2025-12-16	368.00	369.00	362.50	363.40	11,435,172
2025-12-15	359.50	370.40	358.80	368.90	20,498,031
2025-12-12	360.40	361.10	357.40	358.50	10,936,824
2025-12-11	357.40	361.60	355.00	361.60	10,822,063
2025-12-10	354.20	357.70	351.70	356.20	11,637,003
2025-12-09	354.90	358.30	354.20	354.20	16,339,825
2025-12-08	360.40	361.90	354.80	357.60	13,141,802
2025-12-05	359.10	363.80	359.00	360.60	13,493,916
2025-12-04	357.80	363.30	357.30	359.50	15,759,926
2025-12-03	368.90	369.90	361.10	361.10	17,377,146
2025-12-02	375.30	377.20	364.90	368.80	12,205,219
2025-12-01	371.50	376.50	370.30	374.40	12,871,864
2025-11-28	370.50	371.20	367.30	370.90	10,442,844
2025-11-27	371.30	373.30	368.00	370.00	5,348,702
2025-11-26	374.80	375.80	369.50	370.80	20,777,349
2025-11-25	368.60	375.10	366.70	374.50	24,327,923
2025-11-24	378.50	380.40	371.80	371.80	46,554,562
2025-11-21	371.40	380.90	371.40	377.20	31,768,764
2025-11-20	366.90	370.30	366.20	369.60	23,053,011
2025-11-19	366.00	369.60	365.20	365.40	32,202,571
2025-11-18	368.70	369.60	365.40	366.50	20,999,153
2025-11-17	366.40	372.20	366.40	369.50	29,917,690
2025-11-14	376.50	376.90	368.10	368.90	14,404,457
2025-11-13	378.50	381.30	375.10	376.50	17,142,912
2025-11-12	377.60	378.80	373.10	378.10	21,126,066
2025-11-11	367.80	376.70	365.40	374.60	21,588,827
2025-11-10	356.30	363.70	355.80	363.10	12,396,960
2025-11-07	359.40	361.80	356.00	361.20	12,634,806
2025-11-06	356.00	359.20	355.60	358.50	18,386,311
2025-11-05	355.50	358.80	354.60	357.20	9,813,279
2025-11-04	356.40	359.40	354.50	357.90	18,918,940
2025-11-03	354.00	366.30	353.10	357.70	13,716,251
2025-10-31	350.80	359.70	350.60	354.10	21,725,044
2025-10-30	365.00	365.00	339.40	350.80	54,077,225
2025-10-29	342.30	348.30	342.30	344.90	10,861,214
2025-10-28	347.20	347.50	342.50	343.70	12,817,403
2025-10-27	347.90	349.20	345.80	345.90	13,878,325
2025-10-24	350.40	351.60	348.30	350.40	7,280,646
2025-10-23	352.10	353.30	350.00	351.20	10,362,409
2025-10-22	350.10	355.60	347.20	354.50	38,397,699
2025-10-21	351.90	353.00	348.30	348.80	22,133,877
2025-10-20	350.10	352.70	349.60	351.20	27,507,596
2025-10-17	342.90	352.00	341.40	351.80	20,876,526
2025-10-16	343.10	347.60	340.80	345.10	12,419,688
2025-10-15	341.80	345.90	341.00	341.60	13,173,470
2025-10-14	342.50	347.10	342.40	343.50	18,899,808
2025-10-13	339.50	342.10	337.00	342.10	45,529,343
2025-10-10	341.60	341.90	338.20	338.60	26,882,907
2025-10-09	340.40	346.30	336.90	340.10	30,698,123
2025-10-08	329.10	340.80	329.10	340.80	51,422,201
2025-10-07	326.10	332.90	326.10	330.30	17,490,748
2025-10-06	329.20	329.90	325.30	326.90	12,789,266
2025-10-03	328.00	333.00	326.90	331.30	18,604,378
2025-10-02	333.10	333.60	329.40	329.70	18,483,564
2025-10-01	335.00	337.70	331.90	333.10	22,933,226
2025-09-30	329.30	333.30	328.40	332.40	32,045,348
2025-09-29	329.10	331.70	328.70	330.50	15,579,481
2025-09-26	325.60	330.00	325.10	330.00	26,068,427
2025-09-25	330.30	330.30	325.90	326.60	23,447,543
2025-09-24	328.40	332.40	327.60	330.30	34,755,387
2025-09-23	330.90	333.30	329.70	330.70	24,887,796
2025-09-22	336.20	336.70	332.60	332.60	18,278,318
2025-09-19	338.80	342.30	338.30	338.40	54,691,855
2025-09-18	344.10	345.30	340.10	340.10	24,113,003
2025-09-17	341.00	344.00	340.40	341.90	17,174,393
2025-09-16	341.90	351.20	335.10	339.70	33,839,231
2025-09-15	360.90	361.00	355.70	356.70	13,537,224
2025-09-12	364.40	366.00	361.90	361.90	16,206,485
2025-09-11	365.90	367.40	362.00	364.10	11,386,543
2025-09-10	369.20	371.50	363.50	365.00	20,768,165
2025-09-09	360.20	362.20	359.40	360.10	13,225,838
2025-09-08	364.30	364.80	358.40	359.00	22,949,586
2025-09-05	367.70	368.60	364.60	365.70	11,189,625
2025-09-04	370.00	373.20	367.20	367.20	15,738,225
2025-09-03	364.60	370.70	363.30	370.70	16,072,216
2025-09-02	360.00	367.80	359.30	363.20	30,480,063
2025-09-01	365.20	366.10	360.00	360.70	10,326,363
2025-08-29	359.00	364.50	359.00	362.90	15,334,622
2025-08-28	362.60	364.00	359.80	360.00	17,563,124
2025-08-27	358.80	363.70	358.50	362.30	12,228,435
2025-08-26	359.80	363.30	355.60	357.80	25,126,937
2025-08-25	364.50	364.50	364.50	364.50	0
2025-08-22	364.80	369.40	364.20	364.50	12,610,691
2025-08-21	369.50	369.50	365.10	365.80	10,208,952
2025-08-20	361.20	369.40	360.70	369.20	13,159,698
2025-08-19	360.30	361.60	358.50	360.70	11,693,614
2025-08-18	359.20	360.50	355.90	360.50	23,123,959
2025-08-15	357.80	360.10	354.80	356.40	12,173,259
2025-08-14	357.70	360.50	356.70	357.90	33,854,642
2025-08-13	356.20	359.00	354.60	359.00	11,390,433
2025-08-12	354.00	356.10	353.20	355.00	13,689,325
2025-08-11	354.90	357.00	352.20	352.80	9,244,115
2025-08-08	354.40	356.20	353.50	355.20	16,606,573
2025-08-07	346.80	354.60	346.30	353.00	28,185,223
2025-08-06	349.80	350.50	346.20	348.10	23,605,601
2025-08-05	356.60	357.60	347.40	349.80	22,691,139
2025-08-04	365.40	365.40	355.80	355.80	16,613,743
2025-08-01	357.40	368.50	357.40	365.40	22,140,028
2025-07-31	353.60	364.70	346.10	359.50	42,159,773
2025-07-30	367.00	368.20	363.50	364.90	16,842,641
2025-07-29	361.60	370.30	361.60	367.20	20,882,137
2025-07-28	367.80	368.20	362.10	364.00	9,900,636
2025-07-25	363.90	367.10	363.50	365.50	17,577,759
2025-07-24	358.50	369.40	358.50	365.00	25,442,180
2025-07-23	358.60	360.60	356.20	358.50	21,763,545
2025-07-22	352.40	356.20	351.00	355.00	34,056,750
2025-07-21	356.70	357.80	351.80	354.30	14,487,645
2025-07-18	358.10	359.60	357.20	358.70	13,940,836
2025-07-17	359.10	361.00	357.40	358.80	14,377,826
2025-07-16	363.00	365.50	360.00	360.00	48,986,797
2025-07-15	367.10	368.50	363.10	363.40	9,242,031
2025-07-14	368.20	369.30	366.00	367.20	12,148,382
2025-07-11	372.30	372.90	366.80	367.40	12,630,989
2025-07-10	369.50	372.40	369.50	372.20	31,608,036
2025-07-09	368.10	370.90	367.20	367.20	14,307,904
2025-07-08	370.40	371.70	367.40	371.20	26,871,955
2025-07-07	377.90	378.90	368.30	371.30	14,696,125
2025-07-04	372.90	378.00	371.80	377.90	20,578,270
2025-07-03	372.00	374.60	371.30	373.10	15,165,092
2025-07-02	373.90	374.70	370.50	372.50	20,208,701
2025-07-01	374.00	376.00	370.70	375.60	38,731,176
2025-06-30	377.50	378.80	374.10	374.40	20,320,348
2025-06-27	376.90	381.00	375.10	378.30	21,061,783
2025-06-26	384.20	384.30	377.40	377.60	31,239,968
2025-06-25	382.10	384.90	380.10	383.40	21,136,521
2025-06-24	386.90	388.50	382.80	382.80	27,491,631
2025-06-23	382.40	388.00	381.10	384.00	11,533,752
2025-06-20	383.90	388.20	382.40	384.50	70,145,585
2025-06-19	382.70	385.00	382.50	382.50	9,243,984
2025-06-18	382.80	386.70	382.40	384.30	25,285,416
2025-06-17	388.60	389.00	384.30	385.00	17,715,280
2025-06-16	392.50	393.80	388.50	391.00	21,094,462
2025-06-13	397.90	399.80	394.50	396.10	13,511,712
2025-06-12	397.20	400.50	396.80	400.00	11,982,416
2025-06-11	398.50	400.10	396.30	398.30	10,935,890
2025-06-10	397.60	399.50	395.20	397.20	12,292,888
2025-06-09	404.50	405.50	396.70	397.80	30,677,627
2025-06-06	404.90	406.30	401.70	405.20	9,153,576
2025-06-05	398.70	405.00	397.80	403.30	17,202,551
2025-06-04	405.30	405.90	397.00	399.00	27,712,670
2025-06-03	417.10	417.10	405.10	405.10	26,322,135
2025-06-02	415.90	417.70	412.10	414.40	21,221,119
2025-05-30	416.60	419.40	413.90	413.90	80,249,414
2025-05-29	417.40	418.20	412.00	415.20	14,651,071
2025-05-28	413.00	417.60	413.00	415.20	29,611,124
2025-05-27	415.10	419.20	413.30	413.30	29,169,999
2025-05-26	410.82	410.82	410.82	410.82	0
2025-05-23	412.60	415.30	409.10	411.60	24,930,268
2025-05-22	413.60	415.80	409.60	411.50	13,998,518
2025-05-21	409.20	413.70	407.10	413.70	16,969,082
2025-05-20	407.00	411.40	405.90	409.00	12,050,779
2025-05-19	404.60	406.50	403.30	405.80	11,596,288
2025-05-16	404.00	406.50	401.60	404.00	19,172,062
2025-05-15	393.00	401.60	392.30	401.60	55,531,586
2025-05-14	396.50	399.50	391.00	394.40	18,695,659
2025-05-13	405.10	406.50	392.50	396.00	18,517,911
2025-05-12	405.10	406.10	399.60	404.00	24,516,281
2025-05-09	406.20	407.00	402.70	406.80	18,791,977
2025-05-08	406.00	406.70	398.40	399.20	19,870,471
2025-05-07	399.20	403.20	396.00	403.20	54,596,418
2025-05-06	400.00	403.20	396.80	400.50	39,140,035
2025-05-05	398.40	398.40	398.40	398.40	0
2025-05-02	386.00	405.00	386.00	398.40	23,543,939
2025-05-01	376.30	390.80	374.20	388.70	16,038,127
2025-04-30	377.30	378.20	368.20	376.40	33,201,097
2025-04-29	378.90	380.10	374.40	377.40	14,854,034
2025-04-28	378.10	380.10	376.20	376.60	35,786,515
2025-04-25	375.30	379.80	374.10	377.50	47,936,453
2025-04-24	377.10	380.80	375.20	376.60	33,685,462
2025-04-23	383.20	384.00	376.50	380.60	18,222,398
2025-04-22	381.70	387.20	381.00	386.40	12,498,275
2025-04-21	380.50	380.50	380.50	380.50	0
2025-04-18	380.50	380.50	380.50	380.50	0
2025-04-17	379.20	381.50	378.10	380.50	15,359,208
2025-04-16	381.20	382.90	379.40	382.80	15,048,109
2025-04-15	379.70	381.40	377.00	378.50	39,244,898
2025-04-14	380.00	380.10	374.20	379.00	12,207,481
2025-04-11	371.30	375.80	368.60	374.50	27,582,401
2025-04-10	364.20	369.50	362.20	365.50	30,624,991
2025-04-09	362.40	367.30	354.20	357.60	26,231,356
2025-04-08	359.40	372.30	355.60	369.60	45,103,268
2025-04-07	370.80	373.40	356.30	356.60	36,975,923
2025-04-04	395.60	401.50	383.50	383.50	36,362,165
2025-04-03	390.30	396.70	390.20	394.70	33,361,429
2025-04-02	388.10	389.70	385.60	388.20	14,618,056
2025-04-01	394.70	397.10	388.70	392.00	14,839,127
2025-03-31	387.90	392.80	387.70	391.30	17,763,615
2025-03-28	384.20	391.20	383.70	389.90	16,473,159
2025-03-27	385.80	385.80	380.90	381.90	10,156,693
2025-03-26	381.80	383.10	378.70	382.10	20,830,303
2025-03-25	387.00	389.20	381.50	382.20	26,412,822
2025-03-24	393.50	393.50	382.60	385.50	14,595,060
2025-03-21	395.00	395.00	392.20	393.00	150,487,839
2025-03-20	394.80	398.30	393.20	393.80	29,019,298
2025-03-19	391.40	394.90	388.70	394.00	65,689,099
2025-03-18	391.00	393.10	388.10	391.10	32,236,083
2025-03-17	387.70	392.30	387.20	392.30	9,757,837
2025-03-14	389.00	389.20	382.60	387.00	12,993,100
2025-03-13	387.10	390.10	384.70	389.30	18,547,269
2025-03-12	396.10	396.50	389.30	389.30	19,624,808
2025-03-11	399.50	402.00	396.50	397.40	17,663,800
2025-03-10	396.40	399.00	394.30	397.80	33,335,209
2025-03-07	393.00	400.80	392.60	399.40	11,077,222
2025-03-06	399.60	399.80	393.40	395.70	13,882,820
2025-03-05	407.60	408.10	400.80	400.80	20,923,550
2025-03-04	412.60	417.70	411.50	414.90	33,292,996
2025-03-03	400.10	411.40	396.70	410.60	25,177,526
2025-02-28	383.70	402.30	381.90	398.40	71,901,397
2025-02-27	379.00	385.80	377.10	382.40	49,484,763
2025-02-26	394.70	398.40	394.60	395.50	19,656,839
2025-02-25	396.80	397.60	395.00	395.50	28,893,359
2025-02-24	392.80	396.90	391.50	396.90	13,233,884
2025-02-21	383.90	391.60	383.10	390.50	19,023,490
2025-02-20	390.00	390.20	385.00	385.90	18,279,768
2025-02-19	391.40	392.30	388.30	390.50	10,792,185
2025-02-18	395.00	395.60	390.80	390.80	29,852,018
2025-02-17	382.30	394.20	382.30	394.00	18,179,876
2025-02-14	390.00	390.30	382.80	384.30	16,330,958
2025-02-13	390.90	391.80	385.10	391.30	10,667,455
2025-02-12	390.00	393.00	386.50	390.50	11,401,485
2025-02-11	388.20	393.00	386.50	390.40	28,331,975
2025-02-10	380.70	387.20	380.50	387.20	14,556,835
2025-02-07	374.70	379.40	374.10	379.40	9,416,833
2025-02-06	379.50	382.00	376.70	378.00	17,962,585
2025-02-05	375.20	378.40	373.80	378.40	24,811,454
2025-02-04	374.40	378.00	373.10	373.40	17,431,826
2025-02-03	374.90	376.70	372.10	375.70	14,141,697
2025-01-31	379.10	379.10	369.10	374.70	52,468,394
2025-01-30	377.40	377.40	368.10	375.70	25,637,135
2025-01-29	374.70	376.50	372.30	374.10	12,787,091
2025-01-28	377.30	381.10	375.70	377.70	10,815,532
2025-01-27	375.20	378.50	373.30	375.10	23,025,574
2025-01-24	375.20	376.10	371.00	371.60	10,216,280
2025-01-23	370.50	375.40	370.10	375.00	18,135,462
2025-01-22	369.80	372.80	368.50	371.40	61,709,874
2025-01-21	368.50	370.00	364.30	367.30	21,948,852
2025-01-20	372.60	375.90	370.90	373.40	21,602,181
2025-01-17	373.00	375.30	367.20	373.30	161,491,727
2025-01-16	367.10	371.70	366.40	369.70	66,919,365
2025-01-15	368.00	372.00	367.00	367.00	72,093,978
2025-01-14	369.90	372.00	367.10	367.10	8,676,667
2025-01-13	371.00	373.40	368.20	368.20	17,765,447
2025-01-10	377.70	378.30	370.30	371.70	26,986,751
2025-01-09	382.00	385.30	381.80	382.90	21,997,462
2025-01-08	377.70	381.30	376.00	381.30	17,377,319
2025-01-07	373.80	377.10	372.60	376.60	9,253,082
2025-01-06	376.10	378.20	373.90	376.90	24,132,428
2025-01-03	377.40	380.00	376.00	378.10	7,147,785
2025-01-02	376.20	379.80	374.90	378.80	7,256,465
2025-01-01	377.40	377.40	377.40	377.40	0
2024-12-31	373.80	378.30	372.70	377.40	4,949,451
2024-12-30	377.40	378.00	372.30	374.10	8,024,747
2024-12-27	382.80	382.80	376.70	378.60	14,648,063
2024-12-26	382.40	382.40	382.40	382.40	0
2024-12-25	382.40	382.40	382.40	382.40	0
2024-12-24	381.90	382.40	380.00	382.40	4,651,530
2024-12-23	379.20	384.10	377.00	380.60	11,491,229
2024-12-20	381.30	381.80	376.90	381.10	39,768,126
2024-12-19	382.60	383.10	377.50	380.60	22,167,968
2024-12-18	387.80	387.80	382.10	383.90	22,241,138
2024-12-17	377.80	386.30	377.70	384.70	40,544,792
2024-12-16	380.50	381.90	375.70	380.90	22,570,504
2024-12-13	380.00	383.50	379.10	381.40	22,431,556
2024-12-12	376.30	380.80	374.10	380.60	15,693,620
2024-12-11	373.40	379.70	373.40	379.00	48,622,736
2024-12-10	373.20	374.20	370.00	374.20	17,515,221
2024-12-09	373.80	375.40	367.50	373.20	12,438,365
2024-12-06	376.30	377.90	374.80	375.00	22,199,300
2024-12-05	376.40	377.80	375.10	375.90	15,341,177
2024-12-04	377.00	378.80	375.50	377.70	16,945,081
2024-12-03	377.20	380.50	375.80	377.40	18,057,562
2024-12-02	375.40	377.10	373.30	377.10	8,536,641
2024-11-29	373.80	375.50	373.50	374.30	10,786,405
2024-11-28	378.50	379.80	373.60	374.80	6,768,331
2024-11-27	375.40	381.10	375.30	379.80	13,537,804
2024-11-26	377.80	378.00	373.70	374.50	7,227,456
2024-11-25	379.80	380.50	374.10	377.00	33,591,427
2024-11-22	375.30	382.80	374.40	380.30	12,083,513
2024-11-21	369.70	373.30	367.50	372.40	19,147,006
2024-11-20	367.00	369.40	364.90	368.60	17,623,407
2024-11-19	367.10	368.40	365.90	367.00	9,826,497
2024-11-18	367.10	367.50	363.00	365.70	8,576,966
2024-11-15	361.40	367.20	361.10	366.10	13,674,569
2024-11-14	358.00	362.40	356.10	362.00	22,318,616
2024-11-13	356.30	356.90	352.70	356.70	17,563,060
2024-11-12	363.30	363.30	355.60	357.20	18,059,425
2024-11-11	365.00	366.20	362.70	363.70	16,533,136
2024-11-08	364.60	365.20	361.40	363.30	14,467,571
2024-11-07	365.80	366.70	360.60	361.70	19,447,306
2024-11-06	369.60	370.90	364.00	364.30	11,970,155
2024-11-05	371.80	372.50	367.40	368.30	10,559,799
2024-11-04	370.30	374.80	370.30	371.80	44,832,848
2024-11-01	370.30	373.10	366.70	372.20	49,300,269
2024-10-31	370.00	372.40	362.10	372.40	31,641,269
2024-10-30	374.00	374.30	369.30	373.40	15,169,511
2024-10-29	380.00	380.20	374.50	374.50	10,110,689
2024-10-28	375.50	378.90	373.20	378.50	9,368,001
2024-10-25	375.70	377.10	374.60	374.60	31,269,319
2024-10-24	379.40	379.80	375.10	375.10	41,056,722
2024-10-23	375.00	378.70	375.00	376.50	36,512,129
2024-10-22	377.60	378.50	374.90	376.10	9,915,482
2024-10-21	382.00	382.40	378.20	378.20	24,296,593
2024-10-18	381.00	382.40	379.00	381.70	9,777,585
2024-10-17	386.50	386.50	381.10	384.90	17,088,769
2024-10-16	380.40	385.50	380.40	384.80	19,909,922
2024-10-15	382.60	385.10	379.20	381.10	19,081,808
2024-10-14	379.10	382.70	379.00	382.20	11,222,290
2024-10-11	380.10	383.10	380.10	380.60	6,914,237
2024-10-10	379.30	383.50	378.70	382.30	19,936,481
2024-10-09	380.70	381.20	377.20	379.30	15,403,947
2024-10-08	377.60	379.50	375.50	379.50	19,621,521
2024-10-07	384.60	384.90	374.90	377.00	23,427,448
2024-10-04	387.50	389.00	382.10	386.60	27,021,453
2024-10-03	392.50	395.70	387.00	388.10	101,599,068
2024-10-02	396.00	396.10	389.50	390.80	27,821,107
2024-10-01	388.00	395.90	387.60	395.00	55,798,726
2024-09-30	396.40	399.00	392.90	392.90	9,892,446
2024-09-27	389.40	397.60	388.50	396.60	35,306,019
2024-09-26	393.40	394.50	387.80	390.10	14,298,238
2024-09-25	391.20	395.60	391.00	393.10	17,072,300
2024-09-24	392.10	394.20	388.80	393.00	12,890,148
2024-09-23	389.80	395.60	388.60	395.40	18,908,705
2024-09-20	389.20	391.40	386.30	389.40	27,096,562
2024-09-19	395.90	397.00	387.30	391.00	15,208,079
2024-09-18	397.70	400.50	395.00	396.80	18,462,498
2024-09-17	396.60	397.90	394.70	397.00	28,517,645
2024-09-16	393.40	397.30	393.30	394.00	9,641,118
2024-09-13	389.20	393.40	387.60	393.10	8,243,969
2024-09-12	394.90	396.40	387.20	387.40	13,652,743
2024-09-11	395.90	396.60	393.30	394.00	12,150,427
2024-09-10	391.20	395.70	391.20	394.80	13,893,435
2024-09-09	390.60	393.00	389.90	393.00	8,006,720
2024-09-06	386.80	390.70	386.80	389.70	26,508,508
2024-09-05	386.80	389.20	384.90	388.10	29,733,858
2024-09-04	380.60	386.00	380.60	385.10	12,705,131
2024-09-03	382.40	383.80	380.70	382.40	7,946,777
2024-09-02	382.40	382.70	380.10	382.30	24,743,890
2024-08-30	378.70	384.60	378.70	382.00	101,102,306
2024-08-29	374.40	378.20	373.90	378.20	16,405,304
2024-08-28	372.80	376.20	372.80	374.50	8,765,769
2024-08-27	369.70	372.20	368.80	371.80	12,936,456
2024-08-26	371.30	371.30	371.30	371.30	0
2024-08-23	372.40	372.40	369.50	371.30	16,902,864
2024-08-22	372.90	374.80	371.60	372.40	20,236,440
2024-08-21	373.90	374.50	371.90	371.90	13,335,176
2024-08-20	371.60	373.00	370.30	373.00	7,567,460
2024-08-19	368.50	372.90	368.40	372.00	35,072,270
2024-08-16	373.50	375.00	370.10	370.20	19,406,871
2024-08-15	372.60	376.50	372.60	375.10	8,761,555
2024-08-14	376.00	377.00	371.20	373.80	10,975,178
2024-08-13	374.50	374.90	372.10	374.70	11,872,605
2024-08-12	378.00	378.00	373.20	373.20	14,363,619
2024-08-09	370.20	377.70	369.30	377.00	13,693,726
2024-08-08	373.60	374.00	370.70	373.60	13,850,818
2024-08-07	367.50	374.00	366.90	374.00	15,887,167
2024-08-06	367.60	368.80	359.90	368.30	29,637,313
2024-08-05	366.90	375.10	365.80	369.20	24,464,551
2024-08-02	359.80	372.50	359.60	367.80	26,989,043
2024-08-01	359.90	363.90	351.20	358.00	14,482,705
2024-07-31	351.60	352.00	348.80	349.60	15,397,268
2024-07-30	348.50	351.70	346.00	346.00	14,029,993
2024-07-29	352.00	357.00	348.70	348.70	9,997,316
2024-07-26	348.20	353.20	347.10	352.80	11,126,989
2024-07-25	346.10	349.70	341.10	348.30	14,322,850
2024-07-24	336.10	339.80	335.80	339.70	12,089,061
2024-07-23	338.60	339.00	334.70	337.30	20,933,079
2024-07-22	339.70	342.50	338.90	339.30	16,728,478
2024-07-19	338.70	340.30	338.00	338.80	14,282,444
2024-07-18	339.70	343.50	337.30	340.10	10,298,280
2024-07-17	331.60	336.00	329.50	334.60	7,609,482
2024-07-16	331.40	333.00	329.90	331.70	11,305,825
2024-07-15	336.20	339.00	332.50	332.50	7,028,886
2024-07-12	337.20	338.20	335.20	337.00	6,900,814
2024-07-11	334.40	336.20	333.00	335.50	18,146,636
2024-07-10	331.00	334.60	331.00	334.20	8,157,779
2024-07-09	325.70	332.80	325.70	331.50	15,962,202
2024-07-08	326.30	330.00	324.70	326.70	12,450,661
2024-07-05	323.20	325.50	322.80	325.50	15,970,955
2024-07-04	328.00	328.30	322.20	322.20	9,727,846
2024-07-03	323.70	326.30	321.40	326.10	24,939,268
2024-07-02	322.10	323.40	320.10	322.60	11,763,134
2024-07-01	323.30	326.00	321.50	324.70	15,911,419
2024-06-28	328.50	330.70	322.20	322.60	16,223,296
2024-06-27	332.10	333.90	326.90	326.90	15,246,385
2024-06-26	334.30	334.70	330.20	331.60	16,917,532
2024-06-25	334.40	335.50	332.50	332.50	33,113,455
2024-06-24	332.40	335.20	331.10	334.30	41,010,113
2024-06-21	329.70	334.30	328.50	334.00	45,261,862
2024-06-20	326.50	329.20	324.60	329.20	34,544,644
2024-06-19	326.00	326.00	323.40	325.50	10,119,961
2024-06-18	325.00	325.40	322.70	325.00	10,800,646
2024-06-17	326.90	327.40	321.80	322.90	7,849,728
2024-06-14	326.80	327.50	321.70	324.30	15,521,595
2024-06-13	321.10	326.10	319.90	325.80	10,422,292
2024-06-12	322.70	322.70	319.90	320.80	36,720,090
2024-06-11	325.20	326.30	320.30	321.10	18,583,511
2024-06-10	328.40	328.40	321.40	323.30	14,788,231
2024-06-07	332.20	333.10	329.20	330.30	10,097,477
2024-06-06	329.30	331.80	328.80	331.30	10,436,125
2024-06-05	328.10	330.80	325.80	327.80	12,742,960
2024-06-04	325.80	328.10	320.40	322.70	16,289,636
2024-06-03	322.90	327.10	320.60	326.40	13,342,485
2024-05-31	324.50	326.50	323.40	325.10	51,827,682
2024-05-30	321.90	325.85	321.60	324.70	37,319,475
2024-05-29	324.10	325.40	320.40	322.00	43,432,514
2024-05-28	323.30	326.60	322.80	323.90	30,423,869
2024-05-27	323.00	323.00	323.00	323.00	0
2024-05-24	327.50	327.90	322.60	323.00	14,185,255
2024-05-23	330.80	333.30	328.70	328.90	9,564,817
2024-05-22	330.30	331.10	325.70	331.10	53,487,288
2024-05-21	331.30	334.30	329.80	331.50	71,444,472
2024-05-20	330.70	336.30	330.10	332.00	24,594,140
2024-05-17	328.00	332.10	326.80	329.00	39,617,991
2024-05-16	330.50	332.40	328.80	332.40	11,804,856
2024-05-15	328.90	332.60	328.90	331.30	25,923,086
2024-05-14	326.20	328.90	325.40	328.90	23,662,433
2024-05-13	327.80	329.70	327.40	328.40	15,806,720
2024-05-10	327.20	328.00	326.20	327.80	11,537,028
2024-05-09	326.30	330.40	325.60	328.00	9,544,212
2024-05-08	329.30	332.00	327.20	328.20	19,490,338
2024-05-07	326.10	329.90	325.50	326.70	28,731,223
2024-05-06	329.90	329.90	329.90	329.90	0
2024-05-03	329.00	330.80	327.50	329.90	31,717,296
2024-05-02	330.40	330.40	326.10	328.60	18,083,381
2024-05-01	334.80	335.90	327.90	331.00	25,080,210
2024-04-30	332.50	341.30	331.60	339.50	28,100,383
2024-04-29	334.40	335.60	331.30	331.30	20,890,902
2024-04-26	332.70	336.00	330.80	334.40	23,216,110
2024-04-25	330.50	331.50	328.30	331.50	22,088,611
2024-04-24	332.90	335.90	329.60	329.60	19,132,237
2024-04-23	333.30	334.40	331.30	332.80	35,979,960
2024-04-22	329.40	331.70	327.90	330.90	16,067,922
2024-04-19	321.60	325.80	320.90	325.80	11,836,166
2024-04-18	324.40	324.40	320.20	321.20	14,944,585
2024-04-17	322.50	323.50	319.90	319.90	17,433,234
2024-04-16	320.80	323.10	320.00	322.10	12,362,733
2024-04-15	320.00	324.30	319.60	323.70	25,868,051
2024-04-12	322.50	325.30	321.70	322.90	20,718,612
2024-04-11	322.00	323.30	320.70	323.20	13,877,270
2024-04-10	322.80	323.40	320.60	322.50	10,757,733
2024-04-09	320.10	322.70	319.20	322.30	10,735,871
2024-04-08	323.40	324.30	321.60	321.60	18,695,195
2024-04-05	322.00	326.00	321.40	325.90	35,605,543
2024-04-04	323.00	325.60	321.80	324.90	24,305,284
2024-04-03	323.50	324.50	320.60	322.20	18,182,068
2024-04-02	331.90	334.00	323.70	323.70	33,366,187
2024-04-01	333.10	333.10	333.10	333.10	0
2024-03-29	333.10	333.10	333.10	333.10	0
2024-03-28	331.60	334.35	330.50	333.10	17,237,716
2024-03-27	328.25	330.00	326.60	330.00	22,138,719
2024-03-26	331.65	333.65	325.55	326.20	27,936,885
2024-03-25	327.75	331.50	325.65	330.15	107,580,954
2024-03-22	325.20	328.55	323.65	328.55	115,709,627
2024-03-21	319.00	325.75	317.85	324.00	32,253,947
2024-03-20	326.00	326.35	317.45	317.45	42,360,180
2024-03-19	312.00	325.20	310.85	320.40	102,516,895
2024-03-18	318.55	320.05	312.15	315.00	22,146,027
2024-03-15	319.15	323.15	319.15	322.30	37,022,482
2024-03-14	327.55	329.15	322.90	324.90	9,859,714
2024-03-13	332.05	332.10	328.45	330.95	24,092,831
2024-03-12	330.00	334.80	329.60	331.60	17,923,762
2024-03-11	329.95	331.00	326.10	327.50	14,794,581
2024-03-08	328.50	329.30	326.05	328.40	12,106,841
2024-03-07	322.80	326.45	319.05	326.45	14,336,652
2024-03-06	323.70	325.15	320.35	322.10	18,646,281
2024-03-05	321.40	326.80	318.25	322.30	13,963,396
2024-03-04	329.15	330.75	322.25	323.25	10,252,502
2024-03-01	333.30	335.00	324.40	330.15	38,424,328
2024-02-29	330.00	342.15	325.85	331.45	109,078,113
2024-02-28	319.60	320.30	312.15	313.95	18,448,248
2024-02-27	322.65	324.15	318.80	322.05	14,396,954
2024-02-26	327.65	328.30	324.20	324.25	17,137,725
2024-02-23	327.40	330.15	325.25	327.30	12,997,990
2024-02-22	325.85	328.10	324.95	326.50	15,397,739
2024-02-21	324.65	326.30	323.50	324.45	11,003,440
2024-02-20	323.40	326.00	322.35	325.65	17,835,254
2024-02-19	322.90	325.35	321.95	322.95	14,907,934
2024-02-16	321.50	326.35	320.35	323.00	24,005,965
2024-02-15	318.05	321.50	315.65	320.45	16,713,894
2024-02-14	318.35	319.00	315.90	316.20	11,539,254
2024-02-13	318.95	320.30	316.75	317.90	12,420,278
2024-02-12	317.45	321.50	317.30	319.65	16,301,913
2024-02-09	321.25	322.75	318.45	319.45	16,951,401
2024-02-08	326.80	329.85	323.00	323.00	21,033,746
2024-02-07	328.95	329.65	326.95	329.15	15,556,788
2024-02-06	329.35	330.75	327.55	329.50	46,993,534
2024-02-05	324.80	330.60	324.80	329.05	14,834,870
2024-02-02	327.25	328.50	325.00	325.00	30,252,957
2024-02-01	320.55	325.75	318.70	325.75	27,668,690
2024-01-31	321.75	325.50	320.50	321.50	22,605,466
2024-01-30	320.25	325.15	320.25	320.60	15,721,280
2024-01-29	317.80	322.70	317.05	320.65	12,015,456
2024-01-26	313.00	317.95	312.70	317.80	50,259,992
2024-01-25	311.60	315.90	310.45	312.05	22,711,185
2024-01-24	319.60	319.85	313.05	313.35	20,878,940
2024-01-23	325.70	325.90	318.80	321.40	35,194,429
2024-01-22	329.50	330.45	323.40	324.00	18,053,586
2024-01-19	326.85	328.55	325.00	328.50	69,180,944
2024-01-18	331.20	331.80	326.00	326.00	64,710,976
2024-01-17	326.00	331.15	325.80	329.30	40,508,236
2024-01-16	333.40	339.00	333.15	333.60	12,054,318
2024-01-15	336.70	336.95	334.10	334.10	7,761,767
2024-01-12	337.70	339.50	337.20	337.50	6,843,618
2024-01-11	338.65	338.80	335.55	335.55	7,818,790
2024-01-10	336.85	337.80	334.20	337.20	7,155,800
2024-01-09	336.30	338.45	334.85	338.45	11,352,232
2024-01-08	330.35	335.20	330.10	335.20	13,374,563
2024-01-05	327.25	331.25	326.90	330.85	13,918,841
2024-01-04	327.15	329.65	324.75	329.65	12,324,614
2024-01-03	325.00	330.25	325.00	328.15	10,191,478
2024-01-02	320.95	324.20	318.00	324.20	8,959,662
2024-01-01	321.65	321.65	321.65	321.65	0
2023-12-29	323.30	324.75	321.65	321.65	4,071,196
2023-12-28	323.95	324.50	322.00	323.50	3,269,042
2023-12-27	321.25	322.90	318.40	322.60	5,914,189
2023-12-26	321.50	321.50	321.50	321.50	0
2023-12-25	321.50	321.50	321.50	321.50	0
2023-12-22	319.65	321.75	319.05	321.50	2,671,149
2023-12-21	321.55	323.60	320.80	320.80	11,918,292
2023-12-20	323.55	323.85	320.80	322.05	39,098,176
2023-12-19	321.15	323.30	320.05	320.25	8,532,629
2023-12-18	315.75	320.00	314.65	319.50	13,188,909
2023-12-15	319.80	319.80	316.40	317.65	29,331,647
2023-12-14	325.40	329.25	318.40	319.40	18,102,251
2023-12-13	327.20	327.40	324.80	324.85	33,594,310
2023-12-12	324.75	329.50	324.75	327.50	27,228,471
2023-12-11	326.45	328.10	324.75	327.55	10,305,437
2023-12-08	325.20	326.25	322.20	324.80	15,154,840
2023-12-07	321.15	323.95	321.15	323.75	29,676,614
2023-12-06	321.95	325.65	321.20	324.00	16,018,327
2023-12-05	328.60	329.45	321.65	323.10	13,468,045
2023-12-04	330.35	332.10	326.55	329.55	20,600,174
2023-12-01	332.45	332.90	328.50	331.35	11,492,000
2023-11-30	331.60	331.70	327.75	330.05	41,380,217
2023-11-29	335.20	335.75	330.00	331.10	15,445,174
2023-11-28	334.55	335.90	333.00	335.40	16,107,259
2023-11-27	333.00	336.40	332.85	334.60	12,429,646
2023-11-24	329.80	332.85	329.10	332.60	14,100,929
2023-11-23	329.85	330.70	327.80	330.10	14,732,300
2023-11-22	328.55	330.15	326.45	328.30	13,645,169
2023-11-21	325.30	327.00	322.45	327.00	12,758,948
2023-11-20	325.85	329.20	324.20	325.75	9,567,652
2023-11-17	329.05	331.20	326.05	326.85	26,024,886
2023-11-16	327.90	330.90	325.65	328.10	14,062,147
2023-11-15	323.80	327.45	323.05	327.25	18,906,300
2023-11-14	323.20	323.75	320.55	323.00	8,440,318
2023-11-13	325.60	325.60	321.90	322.95	8,724,712
2023-11-10	327.40	328.45	322.90	324.95	16,133,357
2023-11-09	325.30	330.25	324.60	328.80	13,104,517
2023-11-08	324.70	327.90	324.35	327.70	16,782,939
2023-11-07	323.40	327.25	321.75	326.50	20,405,225
2023-11-06	322.00	323.25	319.60	322.75	20,809,677
2023-11-03	323.50	325.80	318.15	320.40	46,807,657
2023-11-02	317.65	326.75	314.85	320.20	66,233,214
2023-11-01	330.35	333.90	329.00	331.10	19,607,674
2023-10-31	327.55	331.95	326.40	329.50	15,551,646
2023-10-30	320.05	327.40	320.05	321.05	9,519,937
2023-10-27	325.65	327.30	319.50	321.05	15,863,622
2023-10-26	335.00	335.65	325.50	326.85	16,176,498
2023-10-25	334.45	336.20	330.50	334.55	22,940,522
2023-10-24	335.65	336.90	332.45	334.50	13,018,760
2023-10-23	336.10	337.45	333.25	336.05	17,397,675
2023-10-20	334.95	336.50	331.80	335.90	15,759,225
2023-10-19	336.70	337.70	334.15	334.65	18,907,354
2023-10-18	339.30	342.00	337.50	339.40	23,571,607
2023-10-17	333.80	339.30	333.20	338.70	16,909,457
2023-10-16	333.00	334.70	329.95	333.70	8,288,884
2023-10-13	335.85	338.45	330.00	331.30	14,161,951
2023-10-12	339.10	339.85	336.60	338.20	15,893,996
2023-10-11	340.40	340.95	334.85	335.30	28,951,457
2023-10-10	342.20	343.95	338.50	340.00	61,666,240
2023-10-09	338.60	343.75	338.00	339.60	27,924,292
2023-10-06	331.00	337.30	329.55	337.30	49,528,582
2023-10-05	340.45	344.10	336.25	336.25	21,877,116
2023-10-04	339.75	343.95	336.80	339.15	26,373,988
2023-10-03	337.55	343.05	337.55	341.05	15,336,536
2023-10-02	340.90	344.10	336.85	338.05	21,479,293
2023-09-29	334.00	342.40	333.75	340.85	22,953,060
2023-09-28	329.40	334.45	329.15	333.10	18,968,050
2023-09-27	330.95	334.95	329.60	331.45	11,347,569
2023-09-26	330.00	331.95	329.25	331.75	11,327,120
2023-09-25	330.60	334.10	328.10	331.00	8,059,932
2023-09-22	335.15	337.60	333.45	334.80	13,674,038
2023-09-21	334.65	338.80	333.10	336.65	23,038,921
2023-09-20	327.80	334.60	327.25	334.60	11,412,767
2023-09-19	326.85	326.85	323.80	325.20	15,871,379
2023-09-18	328.70	333.25	326.90	327.65	17,902,957
2023-09-15	330.00	333.60	327.35	329.70	29,225,274
2023-09-14	321.35	329.45	319.10	328.50	19,402,548
2023-09-13	316.95	322.15	316.85	320.15	9,497,668
2023-09-12	324.80	328.55	323.45	323.95	16,517,222
2023-09-11	318.95	325.35	318.95	324.80	11,517,504
2023-09-08	316.70	319.65	316.10	318.85	15,469,256
2023-09-07	308.95	316.30	308.95	315.25	13,655,051
2023-09-06	312.60	314.30	309.70	312.80	8,492,881
2023-09-05	314.10	317.90	312.75	314.05	13,035,338
2023-09-04	319.10	319.85	314.20	315.70	7,574,827
2023-09-01	323.35	323.35	319.90	319.90	14,211,200
2023-08-31	326.35	327.50	321.25	322.50	82,470,064
2023-08-30	327.10	328.35	323.85	325.60	9,250,617
2023-08-29	327.40	331.55	326.30	326.60	13,315,900
2023-08-28	327.75	327.75	327.75	327.75	0
2023-08-25	325.85	330.85	325.85	327.75	9,059,226
2023-08-24	325.05	328.05	324.70	326.30	4,930,839
2023-08-23	323.50	327.50	323.15	325.70	6,798,593
2023-08-22	323.95	326.65	320.35	323.00	9,738,713
2023-08-21	320.05	326.15	319.65	321.85	8,291,329
2023-08-18	321.70	323.10	319.25	322.30	16,484,203
2023-08-17	322.05	327.80	321.75	326.05	13,712,032
2023-08-16	329.75	331.50	325.35	325.75	13,339,396
2023-08-15	338.05	338.35	330.00	331.60	10,330,517
2023-08-14	337.95	339.60	336.80	337.45	19,530,538
2023-08-11	336.00	338.80	335.25	337.40	15,648,952
2023-08-10	329.90	336.35	329.60	336.15	14,208,102
2023-08-09	325.25	328.65	323.50	328.65	11,814,660
2023-08-08	322.70	325.85	322.45	322.85	27,677,344
2023-08-07	320.90	322.90	318.90	322.90	8,421,282
2023-08-04	324.45	324.85	320.45	321.75	10,187,191
2023-08-03	322.00	324.95	314.55	324.95	15,439,439
2023-08-02	330.00	330.70	320.55	321.65	16,869,418
2023-08-01	337.50	337.50	330.00	330.00	11,221,670
2023-07-31	338.55	344.05	336.30	336.30	14,595,288
2023-07-28	334.50	337.80	334.50	337.00	12,899,177
2023-07-27	339.40	339.85	336.35	337.25	12,878,977
2023-07-26	336.10	338.30	334.95	337.20	13,712,136
2023-07-25	334.90	336.60	333.25	336.10	13,224,022
2023-07-24	337.45	339.65	333.60	336.30	10,273,891
2023-07-21	334.00	337.85	332.75	337.85	21,196,173
2023-07-20	328.10	334.60	325.75	332.90	24,279,974
2023-07-19	318.00	328.90	318.00	327.50	21,295,401
2023-07-18	315.05	317.05	313.70	316.25	7,067,670
2023-07-17	314.95	317.20	314.55	316.70	17,265,380
2023-07-14	311.80	315.80	311.80	314.25	11,041,785
2023-07-13	313.85	315.95	312.15	312.50	17,610,430
2023-07-12	310.30	313.65	309.50	313.10	17,803,177
2023-07-11	312.15	312.20	308.30	308.55	22,394,133
2023-07-10	307.75	312.10	307.70	311.40	8,053,980
2023-07-07	310.00	310.65	306.85	308.80	9,178,471
2023-07-06	317.65	318.00	310.95	311.70	13,835,831
2023-07-05	320.85	322.40	317.85	317.85	10,747,488
2023-07-04	316.40	322.70	316.40	321.00	26,604,627
2023-07-03	323.10	326.35	318.00	320.75	10,591,124
2023-06-30	319.85	322.45	318.55	322.25	11,543,878
2023-06-29	320.40	322.25	317.55	319.20	8,656,522
2023-06-28	318.00	319.30	315.55	319.30	13,390,077
2023-06-27	321.50	322.15	317.60	319.30	28,227,751
2023-06-26	327.45	327.45	319.80	321.20	12,597,627
2023-06-23	325.70	330.90	324.40	327.00	11,574,164
2023-06-22	321.75	325.45	321.75	325.00	10,718,309
2023-06-21	319.45	324.80	319.15	322.65	9,280,463
2023-06-20	321.55	324.00	320.60	321.10	13,005,661
2023-06-19	325.00	326.50	319.95	322.15	5,849,102
2023-06-16	320.95	326.15	320.95	325.75	33,845,353
2023-06-15	320.40	323.65	318.80	321.10	8,920,408
2023-06-14	318.35	321.60	317.75	318.90	13,353,779
2023-06-13	320.95	322.00	316.75	319.05	10,793,267
2023-06-12	322.65	323.65	320.90	321.35	6,562,276
2023-06-09	324.45	326.25	320.70	320.85	9,604,151
2023-06-08	323.00	327.15	323.00	324.65	10,887,545
2023-06-07	327.15	331.00	325.55	326.20	13,110,333
2023-06-06	326.15	330.65	324.40	327.55	13,437,939
2023-06-05	329.15	331.75	328.45	330.20	9,773,072
2023-06-02	321.70	327.20	321.20	327.20	15,598,397
2023-06-01	318.35	322.20	316.75	321.65	14,795,793
2023-05-31	320.05	323.30	318.20	318.20	30,691,273
2023-05-30	330.00	331.55	320.95	321.80	8,850,508
2023-05-29	330.00	330.00	330.00	330.00	0
2023-05-26	326.30	331.90	326.30	330.00	16,939,757
2023-05-25	331.60	331.70	326.60	328.05	10,975,924
2023-05-24	332.55	334.20	329.35	332.60	27,243,401
2023-05-23	337.00	339.60	335.40	336.40	19,388,626
2023-05-22	341.20	341.95	338.00	339.35	34,737,893
2023-05-19	336.50	343.00	336.35	340.05	28,514,329
2023-05-18	341.15	342.00	335.95	337.50	18,389,536
2023-05-17	344.25	345.55	339.30	339.80	33,435,759
2023-05-16	345.55	348.25	343.55	346.55	38,954,818
2023-05-15	346.15	348.10	343.35	345.55	44,235,706
2023-05-12	345.30	350.50	340.05	343.00	60,115,338
2023-05-11	343.00	348.40	340.90	342.85	11,071,500
2023-05-10	338.40	340.60	335.20	339.85	12,418,677
2023-05-09	344.40	344.80	337.05	338.65	10,392,674
2023-05-08	341.50	341.50	341.50	341.50	0
2023-05-05	338.70	342.45	338.25	341.50	11,057,820
2023-05-04	341.70	344.23	335.85	337.25	22,884,232
2023-05-03	340.00	345.45	338.00	340.90	27,002,403
2023-05-02	351.20	353.05	348.90	353.00	14,886,111
2023-05-01	351.00	351.00	351.00	351.00	0
2023-04-28	351.80	353.10	349.25	351.00	14,768,483
2023-04-27	353.30	355.00	349.80	351.20	15,350,507
2023-04-26	349.25	354.35	348.90	351.85	19,254,447
2023-04-25	348.20	350.75	346.25	350.00	12,092,417
2023-04-24	351.70	353.75	349.70	350.80	11,597,055
2023-04-21	353.75	357.60	350.95	352.10	14,709,524
2023-04-20	348.90	356.10	347.35	353.55	28,098,012
2023-04-19	343.30	345.50	341.80	343.60	10,522,219
2023-04-18	344.00	345.75	340.85	342.65	10,897,798
2023-04-17	347.65	348.55	344.55	344.55	7,660,654
2023-04-14	344.20	345.95	343.85	344.70	14,644,356
2023-04-13	346.75	347.90	342.85	344.05	11,633,752
2023-04-12	346.55	349.05	343.95	345.75	13,862,209
2023-04-11	346.50	347.95	344.65	346.70	26,733,612
2023-04-10	350.60	350.60	350.60	350.60	0
2023-04-07	350.60	350.60	350.60	350.60	0
2023-04-06	339.80	350.60	339.00	350.60	15,089,219
2023-04-05	332.30	341.40	329.90	340.65	21,555,292
2023-04-04	326.75	331.00	324.35	331.00	13,364,426
2023-04-03	323.00	325.60	320.20	322.65	20,325,920
2023-03-31	320.95	324.80	320.50	322.00	12,186,629
2023-03-30	324.75	324.75	320.30	321.10	7,156,885
2023-03-29	321.45	325.05	320.50	323.45	32,304,685
2023-03-28	326.05	327.80	319.55	321.00	20,916,191
2023-03-27	326.35	327.80	324.05	326.25	16,924,832
2023-03-24	332.70	333.30	325.00	325.75	23,273,345
2023-03-23	329.35	332.50	326.60	332.50	40,747,176
2023-03-22	327.00	330.70	324.20	329.00	13,365,107
2023-03-21	316.90	323.85	314.70	323.75	10,992,065
2023-03-20	313.40	318.95	308.95	316.25	10,327,137
2023-03-17	322.15	322.85	314.15	315.35	41,568,926
2023-03-16	318.90	325.15	316.45	322.45	15,532,045
2023-03-15	316.15	319.40	315.40	318.50	17,903,239
2023-03-14	307.90	315.50	306.50	315.50	13,837,302
2023-03-13	316.20	317.00	309.75	309.75	19,242,218
2023-03-10	321.30	321.80	314.60	317.55	17,184,408
2023-03-09	323.30	324.20	318.30	321.50	11,564,064
2023-03-08	322.50	326.35	321.10	324.15	7,967,944
2023-03-07	319.40	324.55	318.95	320.05	11,444,933
2023-03-06	314.90	317.60	311.80	317.00	8,482,048
2023-03-03	312.50	318.40	311.65	315.80	24,362,424
2023-03-02	324.00	325.85	308.50	313.60	34,851,731
2023-03-01	321.15	327.80	321.00	326.60	20,780,914
2023-02-28	322.95	323.15	319.20	321.95	18,787,477
2023-02-27	328.00	330.00	323.15	323.75	10,752,550
2023-02-24	330.00	330.75	326.25	326.70	11,256,335
2023-02-23	331.80	332.70	329.05	329.45	29,560,584
2023-02-22	334.55	334.75	330.25	333.15	9,431,779
2023-02-21	332.95	337.95	332.95	335.80	14,423,094
2023-02-20	336.95	337.65	332.95	333.95	10,475,468
2023-02-17	329.55	336.40	328.40	335.75	8,918,713
2023-02-16	330.20	331.85	328.30	331.30	38,127,194
2023-02-15	326.95	329.50	324.60	329.30	6,143,113
2023-02-14	331.95	332.40	327.90	328.10	10,874,673
2023-02-13	328.50	331.90	327.50	331.65	9,056,779
2023-02-10	329.90	330.30	325.90	329.65	24,366,399
2023-02-09	330.75	332.80	324.90	327.65	11,973,723
2023-02-08	332.25	335.65	327.80	328.40	18,354,418
2023-02-07	329.75	336.25	329.55	333.30	12,510,994
2023-02-06	327.10	334.80	327.10	330.65	16,732,931
2023-02-03	319.00	329.50	318.00	329.50	14,244,787
2023-02-02	319.50	319.65	315.40	318.45	15,131,892
2023-02-01	323.65	323.90	318.00	318.55	30,489,731
2023-01-31	318.00	334.50	314.75	324.25	23,233,480
2023-01-30	318.25	324.20	318.25	320.80	30,342,184
2023-01-27	317.15	321.45	315.30	319.50	26,918,404
2023-01-26	315.60	319.50	315.60	317.25	17,053,466
2023-01-25	313.05	316.15	311.65	314.05	10,549,015
2023-01-24	314.00	314.65	310.80	313.25	13,504,493
2023-01-23	316.30	317.60	312.85	313.40	28,618,926
2023-01-20	313.80	316.75	312.70	315.85	8,752,078
2023-01-19	317.90	319.45	311.85	313.30	13,154,287
2023-01-18	326.45	326.45	316.50	317.95	10,616,476
2023-01-17	324.20	330.40	323.70	327.20	11,773,812
2023-01-16	322.70	327.25	322.45	324.00	10,387,338
2023-01-13	314.80	326.45	314.65	325.00	27,764,895
2023-01-12	312.00	315.45	310.55	313.60	9,977,639
2023-01-11	313.80	316.35	311.10	311.10	23,270,692
2023-01-10	320.65	321.35	312.55	312.55	18,493,088
2023-01-09	316.20	321.50	314.10	321.50	19,066,529
2023-01-06	316.45	321.35	314.90	317.55	13,777,511
2023-01-05	321.00	321.00	313.00	313.00	14,278,955
2023-01-04	324.05	326.65	320.65	322.55	15,904,384
2023-01-03	327.25	328.75	320.70	323.00	17,086,372
2023-01-02	327.35	327.35	327.35	327.35	0
2022-12-30	329.00	332.35	327.35	327.35	6,541,924
2022-12-29	325.00	327.85	325.00	326.90	10,907,798
2022-12-28	326.85	328.35	323.65	327.05	13,381,582
2022-12-27	324.10	324.10	324.10	324.10	0
2022-12-26	324.10	324.10	324.10	324.10	0
2022-12-23	326.30	326.30	322.15	324.10	6,063,153
2022-12-22	320.95	326.80	319.75	323.90	10,125,595
2022-12-21	318.95	323.70	314.15	320.70	16,599,659
2022-12-20	314.40	316.20	312.10	314.55	14,147,782
2022-12-19	312.25	317.00	311.65	313.80	12,492,971
2022-12-16	320.00	320.20	311.30	312.75	32,659,947
2022-12-15	320.90	323.70	317.60	320.10	13,960,734
2022-12-14	319.80	321.10	316.95	321.10	14,511,358
2022-12-13	317.70	321.05	314.20	319.20	16,942,670
2022-12-12	314.35	319.25	314.35	317.60	19,539,575
2022-12-09	316.85	320.25	314.10	314.60	40,904,781
2022-12-08	303.10	319.95	300.90	316.15	27,458,188
2022-12-07	319.05	322.15	301.00	305.70	79,091,723
2022-12-06	294.60	299.60	294.60	295.20	12,585,617
2022-12-05	292.75	295.85	287.75	295.00	14,417,266
2022-12-02	290.95	293.70	286.70	291.45	10,831,090
2022-12-01	287.10	292.95	284.95	292.95	13,333,443
2022-11-30	284.30	285.85	279.50	284.10	62,894,073
2022-11-29	289.60	291.35	285.35	285.35	15,743,667
2022-11-28	289.25	289.90	285.45	288.30	19,099,015
2022-11-25	286.40	289.35	285.55	289.00	7,377,324
2022-11-24	288.90	288.90	283.55	286.85	5,853,227
2022-11-23	289.00	289.50	285.85	286.60	12,077,991
2022-11-22	288.65	291.55	288.00	288.00	17,915,757
2022-11-21	288.20	290.60	284.55	289.15	14,538,338
2022-11-18	289.60	290.65	285.15	287.20	11,452,359
2022-11-17	289.00	290.75	285.35	289.35	14,751,164
2022-11-16	280.25	288.90	280.10	288.05	29,436,324
2022-11-15	282.30	287.50	277.25	279.10	17,045,650
2022-11-14	277.15	283.75	275.60	281.85	21,833,994
2022-11-11	278.85	285.15	271.90	277.50	22,142,973
2022-11-10	284.50	291.85	268.45	279.60	42,887,131
2022-11-09	275.35	286.85	274.50	286.25	16,673,060
2022-11-08	278.85	284.05	275.80	278.20	17,441,695
2022-11-07	275.10	279.80	274.15	278.60	9,301,252
2022-11-04	274.00	276.05	273.10	275.30	18,624,729
2022-11-03	267.50	277.25	267.45	274.45	20,928,152
2022-11-02	269.20	271.00	263.15	267.05	20,257,284
2022-11-01	267.50	271.75	266.65	268.55	16,898,269
2022-10-31	270.50	272.95	265.10	268.00	18,986,139
2022-10-28	267.70	270.90	266.90	269.30	26,342,829
2022-10-27	267.95	270.15	264.00	269.95	15,043,603
2022-10-26	270.70	270.70	263.60	268.30	31,763,067
2022-10-25	275.80	280.25	273.10	273.10	18,808,359
2022-10-24	272.15	276.15	270.10	273.70	10,549,843
2022-10-21	268.60	275.75	268.60	272.50	12,449,951
2022-10-20	265.65	271.50	265.35	271.50	30,016,262
2022-10-19	273.00	273.15	263.25	266.95	17,543,232
2022-10-18	270.10	272.65	268.00	268.80	12,888,046
2022-10-17	273.75	274.25	266.55	269.10	43,576,428
2022-10-14	271.95	277.45	270.90	273.80	18,393,523
2022-10-13	273.00	274.25	268.15	270.50	21,031,543
2022-10-12	275.10	277.25	271.05	273.60	15,176,867
2022-10-11	271.65	277.20	270.55	275.60	31,496,236
2022-10-10	277.90	278.50	270.00	271.15	60,118,595
2022-10-07	281.25	286.05	277.80	279.30	35,022,739
2022-10-06	280.25	286.10	279.85	284.15	20,292,525
2022-10-05	272.85	278.45	271.20	278.45	16,044,484
2022-10-04	273.70	277.50	271.60	274.20	19,704,352
2022-10-03	277.50	278.60	268.35	270.80	18,959,521
2022-09-30	276.95	283.75	273.75	279.25	19,741,817
2022-09-29	280.30	281.90	276.35	280.05	19,227,406
2022-09-28	274.20	280.45	271.90	278.70	21,570,745
2022-09-27	286.65	288.00	278.80	278.80	20,687,684
2022-09-26	278.90	289.00	275.90	286.35	34,447,750
2022-09-23	271.40	278.95	269.25	277.45	21,806,084
2022-09-22	264.15	266.40	261.30	266.00	14,471,971
2022-09-21	261.20	270.00	261.20	267.60	23,555,323
2022-09-20	266.40	270.80	259.35	265.45	30,630,769
2022-09-19	259.40	259.40	259.40	259.40	0
2022-09-16	262.10	265.45	259.40	259.40	40,790,661
2022-09-15	268.00	268.10	263.20	264.45	13,008,178
2022-09-14	265.15	271.00	263.30	270.30	25,264,300
2022-09-13	268.00	268.95	264.60	266.60	17,986,493
2022-09-12	262.90	264.30	259.45	264.00	19,942,947
2022-09-09	261.00	265.35	259.40	261.00	17,682,772
2022-09-08	255.00	260.15	252.80	260.15	17,337,169
2022-09-07	251.50	256.60	249.20	255.00	41,837,272
2022-09-06	245.40	256.20	243.75	254.20	16,773,708
2022-09-05	243.50	246.30	241.20	246.15	15,777,220
2022-09-02	249.30	250.95	246.90	247.15	19,029,184
2022-09-01	256.70	258.30	246.60	249.70	20,710,901
2022-08-31	259.15	260.60	253.80	258.85	52,132,723
2022-08-30	260.00	262.50	256.90	259.20	17,680,091
2022-08-29	266.30	266.30	266.30	266.30	0
2022-08-26	267.60	272.40	266.00	266.30	11,112,273
2022-08-25	266.00	268.00	262.20	263.60	7,276,644
2022-08-24	265.40	269.90	261.60	268.80	15,418,390
2022-08-23	263.00	269.60	260.60	267.80	16,179,666
2022-08-22	253.50	264.70	252.80	263.30	22,328,220
2022-08-19	253.00	256.10	253.00	256.10	23,232,170
2022-08-18	253.80	258.50	253.60	256.20	35,741,574
2022-08-17	262.50	268.60	256.80	258.40	29,310,944
2022-08-16	265.00	271.30	262.20	269.10	32,466,713
2022-08-15	271.70	273.70	254.10	266.70	37,803,340
2022-08-12	266.00	274.90	262.10	271.60	49,686,903
2022-08-11	271.40	273.00	242.60	265.80	113,965,399
2022-08-10	297.90	302.70	279.50	279.50	112,025,387
2022-08-09	306.40	310.40	302.50	304.00	15,781,974
2022-08-08	308.40	311.30	305.40	309.20	14,380,567
2022-08-05	303.00	313.10	299.40	307.90	14,863,961
2022-08-04	305.00	310.10	303.90	305.20	15,092,237
2022-08-03	307.40	308.50	305.00	307.00	17,865,274
2022-08-02	300.00	313.80	298.60	310.50	23,691,433
2022-08-01	284.90	297.60	284.90	297.60	16,466,441
2022-07-29	292.00	293.60	285.60	291.80	39,539,246
2022-07-28	303.10	304.50	292.70	295.50	37,686,942
2022-07-27	310.00	319.80	303.50	303.50	92,809,473
2022-07-26	303.80	308.90	300.00	308.90	47,379,221
2022-07-25	312.00	312.50	304.50	305.00	33,054,032
2022-07-22	309.40	319.30	305.00	316.50	25,275,650
2022-07-21	302.00	314.20	298.20	314.20	35,381,315
2022-07-20	295.00	315.05	295.00	303.00	42,043,246
2022-07-19	309.00	309.10	291.45	301.00	44,977,814
2022-07-18	330.00	337.40	308.35	308.35	75,775,752

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Image Scan Holdings (IGE)	2.00	25%
Design Group (IGR)	67.50	20.54%
Iofina (IOF)	38.50	18.46%
Empyrean (EME)	0.065	18.18%

Share	Price	Change
Headlam (HEAD)	33.50	-13.66%
Celsius Resources Limited (CLA)	0.46	-13.21%
Engage Xr (EXR)	0.175	-12.5%
Abrdn Property (API)	1.605	-11.81%
Built Cybernet (BUC)	1.70	-10.53%

Share	Price	Volume
Quantum Helium (QHE)	0.03	652,291,658
Premier African Minerals (PREM)	0.016	306,432,742
Empyrean (EME)	0.065	153,503,749
Caledonian Hold (CHP)	0.0031	97,659,013
Alba Mineral Resources (ALBA)	0.021	58,609,311