Login to your account

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

Hsbc Msci Us Share History

Hsbc Msci Us Share Price history. The following table shows end-of-day data HMUS historical share prices for Hsbc Msci Us, 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.

HMUS.L
Share PriceHMUS.L
ChartsHMUS.L
TradesHMUS.L
HistoryCompare
HMUS.LHMUS.L
Share NewsHMUS.L
RNSHMUS.L
Accounts
Date Open High Low Close Volume
2024-04-303,922.003,922.003,918.003,918.00793
2024-04-293,934.003,934.003,934.003,930.0077
2024-04-263,922.003,947.003,922.003,947.00167
2024-04-253,927.003,927.003,869.503,869.50129
2024-04-243,926.503,927.003,926.503,927.00731
2024-04-233,891.003,926.503,891.003,926.500
2024-04-223,877.503,891.003,877.503,891.00131
2024-04-193,905.503,905.503,877.503,877.500
2024-04-183,903.003,905.503,903.003,905.500
2024-04-173,927.003,927.003,907.003,903.005,084
2024-04-163,923.003,923.003,923.003,921.00603
2024-04-153,987.003,987.003,970.003,971.501,143
2024-04-123,973.003,993.503,973.003,993.50312
2024-04-113,967.003,973.003,967.003,973.0026
2024-04-103,935.003,967.003,935.003,967.00641
2024-04-093,976.003,976.003,945.503,945.500
2024-04-083,969.003,976.003,969.003,976.00133
2024-04-053,946.003,969.003,946.003,969.005,077
2024-04-043,989.503,995.503,989.503,995.50718
2024-04-033,981.503,989.503,981.503,989.503
2024-04-024,010.004,010.003,981.503,981.50314
2024-04-014,010.004,010.004,010.004,010.000
2024-03-294,010.004,010.004,010.004,010.000
2024-03-284,014.004,014.004,010.004,010.00920
2024-03-273,997.003,997.003,988.503,988.5027
2024-03-263,999.003,999.003,997.003,997.002,867
2024-03-254,007.004,007.003,988.003,988.0038
2024-03-224,013.004,021.004,013.004,007.0089
2024-03-213,960.004,003.003,960.004,003.00570
2024-03-203,935.003,935.003,924.003,924.00947
2024-03-193,906.003,906.003,906.003,911.50877
2024-03-183,878.003,916.003,878.003,913.00904
2024-03-153,883.003,885.003,872.003,872.00111
2024-03-143,889.003,889.003,889.003,896.50899
2024-03-133,903.003,903.003,894.003,894.001,357
2024-03-123,849.003,892.003,849.003,892.00119
2024-03-113,841.003,841.003,841.003,849.00919
2024-03-083,874.003,874.003,869.003,869.0065
2024-03-073,874.503,884.003,874.503,884.000
2024-03-063,856.003,874.503,856.003,874.503
2024-03-053,897.003,897.003,856.003,856.000
2024-03-043,897.003,897.003,897.003,897.002,132
2024-03-013,899.003,899.003,899.003,905.00110
2024-02-293,876.003,876.003,875.003,875.0055
2024-02-283,850.003,866.003,850.003,866.002
2024-02-273,867.003,867.003,850.003,850.001,037
2024-02-263,865.003,867.003,865.003,867.002,549
2024-02-233,871.003,874.003,871.003,874.00100
2024-02-223,791.503,861.503,791.503,861.50651
2024-02-213,794.003,794.003,791.503,791.5032
2024-02-203,821.003,821.003,782.003,794.00293
2024-02-193,853.003,853.003,836.503,836.502,481
2024-02-163,859.003,859.003,854.003,853.004,072
2024-02-153,821.003,839.003,821.003,839.00122
2024-02-143,801.503,821.003,801.503,821.005
2024-02-133,810.003,810.003,810.003,801.50321
2024-02-123,821.503,848.503,821.503,848.50865
2024-02-093,810.503,821.503,810.503,821.5041
2024-02-083,803.003,810.503,803.003,810.50170
2024-02-073,784.003,803.003,784.003,803.00270
2024-02-063,793.003,793.003,784.003,784.0041
2024-02-053,791.003,800.003,791.003,791.001,266
2024-02-023,683.003,765.503,683.003,765.5034
2024-02-013,699.503,699.503,683.003,683.005
2024-01-313,746.003,746.003,699.503,699.50535
2024-01-303,716.503,746.003,716.503,746.000
2024-01-293,710.503,716.503,710.503,716.50506
2024-01-263,710.003,710.503,710.003,710.50843
2024-01-253,685.003,685.003,685.003,710.001
2024-01-243,710.003,721.003,710.003,721.0039
2024-01-233,703.003,703.003,703.003,704.501,459
2024-01-223,668.003,698.003,668.003,698.000
2024-01-193,662.003,668.003,662.003,668.00199
2024-01-183,631.003,637.003,631.003,632.007,440
2024-01-173,618.003,618.003,618.003,621.502,046
2024-01-163,630.503,646.503,630.503,646.50137
2024-01-153,626.003,630.503,626.003,630.50127
2024-01-123,615.003,626.003,615.003,626.002,180
2024-01-113,623.003,623.003,615.003,615.000
2024-01-103,624.003,624.003,624.003,623.00266
2024-01-093,581.503,616.503,581.503,616.501,384
2024-01-083,582.003,582.003,582.003,581.502,561
2024-01-053,576.003,576.003,573.003,578.5015,551
2024-01-043,592.003,592.003,590.003,598.502,060
2024-01-033,634.503,634.503,606.503,606.500
2024-01-023,639.003,639.003,634.503,634.5071
2024-01-013,639.003,639.003,639.003,639.000
2023-12-293,640.003,640.003,639.003,639.002
2023-12-283,613.003,640.003,613.003,640.0042
2023-12-273,612.003,613.003,612.003,613.0012
2023-12-263,612.003,612.003,612.003,612.000
2023-12-253,612.003,612.003,612.003,612.000
2023-12-223,609.003,609.003,609.003,612.00357
2023-12-213,647.003,647.003,619.503,619.50370
2023-12-203,616.003,647.003,616.003,647.001
2023-12-193,616.003,616.003,616.003,616.001,344
2023-12-183,621.003,625.003,621.003,627.006,487
2023-12-153,592.003,592.003,592.003,602.503,645
2023-12-143,597.003,597.003,579.003,579.00398
2023-12-133,588.003,594.003,588.003,591.50392
2023-12-123,559.003,559.003,559.003,565.5051
2023-12-113,550.003,550.003,549.003,550.50171
2023-12-083,529.003,538.003,529.003,539.00414
2023-12-073,504.003,516.003,504.003,515.002,906
2023-12-063,501.503,511.003,501.503,511.0044
2023-12-053,487.003,487.003,487.003,501.502,873
2023-12-043,490.003,490.003,486.503,486.5017
2023-12-013,496.003,496.003,496.003,490.003
2023-11-303,474.003,474.003,474.003,469.002,622
2023-11-293,469.003,472.003,469.003,472.002
2023-11-283,484.503,484.503,469.003,469.00879
2023-11-273,475.003,475.003,475.003,484.50123
2023-11-243,510.003,510.003,483.003,485.00951
2023-11-233,526.003,526.003,510.503,510.50713
2023-11-223,526.003,526.003,526.003,526.00511
2023-11-213,498.503,498.503,487.003,487.0096
2023-11-203,489.003,489.003,489.003,498.504,350
2023-11-173,504.003,504.003,504.003,496.0012,791
2023-11-163,497.003,497.003,497.003,485.004,979
2023-11-153,490.003,490.003,490.003,498.001,045
2023-11-143,466.503,479.003,466.503,479.00723
2023-11-133,462.003,462.003,462.003,466.502,334
2023-11-103,443.003,443.003,443.003,451.5089
2023-11-093,426.003,438.503,426.003,438.50369
2023-11-083,431.003,431.003,426.003,426.000
2023-11-073,390.503,431.003,390.503,431.0021
2023-11-063,386.003,386.003,386.003,390.50804
2023-11-033,396.003,396.003,394.003,395.004,030
2023-11-023,365.003,365.003,363.003,395.004,329
2023-11-013,306.503,339.003,306.503,339.004
2023-10-313,281.503,306.503,281.503,306.500
2023-10-303,289.003,289.003,274.003,285.006,048
2023-10-273,294.003,294.003,291.003,285.0017,691
2023-10-263,306.003,306.003,300.003,299.502
2023-10-253,341.003,341.003,341.003,341.50429
2023-10-243,333.503,355.503,333.503,355.500
2023-10-233,331.003,331.003,331.003,333.50243
2023-10-203,396.003,396.003,353.003,351.00363
2023-10-193,440.003,440.003,440.003,440.000
2023-10-183,456.503,456.503,440.003,440.0010
2023-10-173,452.003,452.003,452.003,456.5058
2023-10-163,438.003,457.003,438.003,457.0052
2023-10-133,451.503,451.503,438.003,438.000
2023-10-123,413.003,451.503,413.003,451.5015
2023-10-113,418.003,427.003,418.003,413.002,028
2023-10-103,391.003,438.503,391.003,438.5030
2023-10-093,385.003,385.003,385.003,391.002,548
2023-10-063,360.003,361.003,346.003,360.5012,717
2023-10-053,363.503,363.503,351.503,351.50574
2023-10-043,354.003,355.003,354.003,363.50658
2023-10-033,415.003,415.003,403.003,375.003,251
2023-10-023,406.003,409.003,406.003,409.004
2023-09-293,407.003,407.003,407.003,406.00777
2023-09-283,395.003,395.003,382.003,390.001,487
2023-09-273,395.003,395.003,395.003,387.50301
2023-09-263,409.503,409.503,387.503,387.500
2023-09-253,396.003,410.003,396.003,409.503,642
2023-09-223,401.003,401.003,401.003,418.501
2023-09-213,428.003,428.003,428.003,405.5020
2023-09-203,436.503,454.003,436.503,454.00154
2023-09-193,460.503,460.503,436.503,436.500
2023-09-183,451.003,451.003,451.003,460.5019
2023-09-153,490.003,490.003,490.003,464.508,012
2023-09-143,486.003,486.003,486.003,486.00891
2023-09-133,448.003,448.003,447.503,447.501
2023-09-123,438.503,448.003,438.503,448.0050
2023-09-113,440.003,440.003,440.003,438.50674
2023-09-083,429.503,448.503,429.503,448.50320
2023-09-073,434.503,434.503,429.503,429.5014
2023-09-063,451.003,451.003,434.503,434.502,191
2023-09-053,440.003,440.003,440.003,451.0016
2023-09-043,446.003,446.003,439.503,439.501,450
2023-09-013,425.003,438.003,425.003,446.005,601
2023-08-313,427.003,433.003,427.003,433.00639
2023-08-303,411.003,412.003,399.003,404.50959
2023-08-293,348.503,407.003,348.503,407.003,801
2023-08-283,348.503,348.503,348.503,348.500
2023-08-253,353.503,353.503,348.503,348.500
2023-08-243,347.003,353.503,347.003,353.500
2023-08-233,319.003,319.003,319.003,347.008
2023-08-223,319.003,319.003,319.003,318.502,723
2023-08-213,286.503,293.003,286.503,293.00302
2023-08-183,280.003,280.003,280.003,286.50103
2023-08-173,348.003,348.003,312.503,312.501
2023-08-163,360.003,360.003,348.003,348.00127
2023-08-153,391.503,391.503,360.003,360.000
2023-08-143,393.003,393.003,393.003,391.50111
2023-08-113,391.503,391.503,368.003,368.00296
2023-08-103,381.003,381.003,381.003,391.501,174
2023-08-093,374.503,374.503,374.003,374.0030
2023-08-083,383.503,383.503,374.503,374.5031
2023-08-073,407.003,407.003,383.503,383.501,601
2023-08-043,417.003,417.003,416.003,407.00417
2023-08-033,402.003,402.003,402.003,405.00466
2023-08-023,469.503,469.503,438.003,438.00456
2023-08-013,447.003,469.503,447.003,469.500
2023-07-313,446.003,452.003,446.003,447.001,037
2023-07-283,447.003,447.003,444.503,444.50114
2023-07-273,402.503,447.003,402.503,447.00587
2023-07-263,426.503,426.503,402.503,402.5087
2023-07-253,429.503,429.503,426.503,426.50452
2023-07-243,426.003,432.003,420.003,429.501,364
2023-07-213,393.003,420.003,393.003,418.004,922
2023-07-203,407.003,412.003,407.003,420.50443
2023-07-193,352.503,427.503,352.503,427.5044
2023-07-183,336.003,352.503,336.003,352.504
2023-07-173,324.003,336.003,324.003,336.001,203
2023-07-143,313.003,324.003,313.003,324.0047
2023-07-133,327.503,327.503,313.003,313.000
2023-07-123,309.003,327.503,309.003,327.50120
2023-07-113,307.003,307.003,307.003,309.00169
2023-07-103,317.003,317.003,307.003,309.002,486
2023-07-073,331.003,331.003,316.503,316.500
2023-07-063,373.503,373.503,331.003,331.00108
2023-07-053,375.003,375.003,375.003,373.5034
2023-07-043,383.003,383.003,374.003,374.000
2023-07-033,382.003,382.003,380.003,383.002,896
2023-06-303,366.003,371.003,360.003,369.5013,139
2023-06-293,348.003,348.003,348.003,357.0093
2023-06-283,292.503,337.503,292.503,337.502
2023-06-273,289.003,292.503,289.003,292.500
2023-06-263,280.003,280.003,280.003,289.00367
2023-06-233,298.003,304.003,298.003,295.506,000
2023-06-223,309.003,309.003,302.003,302.000
2023-06-213,312.003,312.003,309.003,309.00573
2023-06-203,315.003,315.003,312.003,312.000
2023-06-193,328.003,328.003,315.003,315.0075
2023-06-163,336.003,336.003,336.003,328.00110
2023-06-153,332.003,332.003,330.003,330.001
2023-06-143,339.503,339.503,332.003,332.005,189
2023-06-133,339.003,339.003,339.003,339.5010
2023-06-123,291.503,318.003,291.503,318.00229
2023-06-093,287.503,291.503,287.503,291.506
2023-06-083,309.503,309.503,287.503,287.500
2023-06-073,319.003,319.003,309.503,309.504
2023-06-063,327.503,327.503,319.003,319.004
2023-06-053,320.003,334.003,320.003,327.506,912
2023-06-023,262.003,271.003,262.003,302.502,106
2023-06-013,233.503,233.503,231.003,231.0014
2023-05-313,253.003,253.003,253.003,233.5085
2023-05-303,269.503,269.503,264.003,264.002
2023-05-293,269.503,269.503,269.503,269.500
2023-05-263,228.503,269.503,228.503,269.50250
2023-05-253,200.003,228.503,200.003,228.500
2023-05-243,240.003,240.003,200.003,200.00139
2023-05-233,250.003,250.003,240.003,240.001,693
2023-05-223,233.003,250.003,233.003,250.000
2023-05-193,234.003,234.003,234.003,233.00977
2023-05-183,179.003,236.503,179.003,236.500
2023-05-173,174.503,179.003,174.503,179.0059
2023-05-163,168.003,174.503,168.003,174.501
2023-05-153,171.003,171.003,168.003,168.002
2023-05-123,180.003,180.003,180.003,171.0048
2023-05-113,160.003,160.003,155.003,165.001,827
2023-05-103,137.503,142.003,137.503,142.00163
2023-05-093,132.003,137.503,132.003,137.5053
2023-05-083,132.003,132.003,132.003,132.000
2023-05-053,102.003,132.003,102.003,132.003
2023-05-043,131.003,131.003,094.003,102.00299
2023-05-033,152.503,152.503,147.503,147.5035
2023-05-023,161.503,161.503,152.503,152.50646
2023-05-013,161.503,161.503,161.503,161.500
2023-04-283,146.503,161.503,146.503,161.5083
2023-04-273,140.003,146.503,140.003,146.503
2023-04-263,134.003,134.003,134.003,140.0064
2023-04-253,177.003,177.003,176.003,176.0094
2023-04-243,181.003,181.003,181.003,177.002,617
2023-04-213,186.503,190.003,186.503,190.000
2023-04-203,195.003,195.003,195.003,186.502
2023-04-193,204.003,204.003,197.003,197.0017
2023-04-183,208.503,208.503,204.003,204.000
2023-04-173,206.003,206.003,206.003,208.50668
2023-04-143,160.003,160.003,160.003,188.504
2023-04-133,162.503,162.503,157.503,157.50122
2023-04-123,174.003,174.003,162.503,162.5031
2023-04-113,166.003,166.003,166.003,174.00386
2023-04-103,151.503,151.503,151.503,151.500
2023-04-073,151.503,151.503,151.503,151.500
2023-04-063,151.003,151.003,151.003,151.501,133
2023-04-053,152.503,152.503,139.003,139.0014,127
2023-04-043,150.003,150.003,150.003,152.502,836
2023-04-033,170.503,182.003,170.503,182.00156
2023-03-313,159.003,159.003,159.003,170.5035
2023-03-303,123.503,144.003,123.503,144.00158
2023-03-293,118.003,118.003,118.003,123.50204
2023-03-283,090.003,090.003,090.003,090.0048
2023-03-273,129.003,129.003,128.003,114.50519
2023-03-243,108.003,108.003,091.003,091.000
2023-03-233,139.503,139.503,108.003,108.000
2023-03-223,137.003,137.003,137.003,139.50474
2023-03-213,103.003,103.003,103.003,136.5029
2023-03-203,080.003,080.003,073.003,076.0084
2023-03-173,122.003,122.003,094.003,094.000
2023-03-163,120.003,120.003,120.003,122.0027
2023-03-153,071.003,071.003,071.003,071.00658
2023-03-143,063.503,099.003,063.503,099.000
2023-03-133,095.003,095.003,043.003,063.50641
2023-03-103,135.003,136.003,098.003,123.503,903
2023-03-093,237.503,237.503,222.503,222.501
2023-03-083,247.003,247.003,237.503,237.501
2023-03-073,233.003,233.003,233.003,247.00172
2023-03-063,223.003,251.503,223.003,251.5032
2023-03-033,171.003,223.003,171.003,223.0037
2023-03-023,156.503,171.003,156.503,171.000
2023-03-013,160.003,160.003,156.503,156.507
2023-02-283,187.003,187.003,160.003,160.0073
2023-02-273,197.003,197.003,192.003,187.00729
2023-02-243,184.003,184.003,184.003,184.000
2023-02-233,182.003,184.003,182.003,184.00753
2023-02-223,180.003,182.003,180.003,182.0030
2023-02-213,214.003,214.003,214.003,180.0010
2023-02-203,249.003,249.003,249.003,248.00473
2023-02-173,298.003,298.003,245.003,245.00135
2023-02-163,296.003,296.003,296.003,298.00382
2023-02-153,243.503,303.003,243.503,303.003,032
2023-02-143,263.503,263.503,243.503,243.5099
2023-02-133,241.503,263.503,241.503,263.5031
2023-02-103,258.003,258.003,241.503,241.50129
2023-02-093,284.003,284.003,284.003,258.00338
2023-02-083,296.003,296.003,296.003,275.002,295
2023-02-073,290.503,290.503,282.503,282.500
2023-02-063,270.003,270.003,270.003,290.5015,500
2023-02-033,269.003,269.003,269.003,315.00253
2023-02-023,205.003,205.003,205.003,270.50187
2023-02-013,149.503,167.503,149.503,167.50254
2023-01-313,135.503,149.503,135.503,149.5016
2023-01-303,132.003,144.003,132.003,135.505,419
2023-01-273,119.003,147.503,119.003,147.5079
2023-01-263,125.003,125.003,125.003,119.00231
2023-01-253,099.003,099.003,099.003,100.00221
2023-01-243,133.003,143.503,133.003,143.500
2023-01-233,063.503,133.003,063.503,133.000
2023-01-203,046.003,046.003,046.003,063.5046
2023-01-193,090.503,090.503,031.503,031.5029
2023-01-183,131.003,131.003,090.503,090.5020
2023-01-173,154.503,154.503,131.003,131.0096
2023-01-163,135.503,154.503,135.503,154.5038
2023-01-133,139.503,139.503,135.503,135.502
2023-01-123,148.003,148.003,148.003,139.50451
2023-01-113,078.003,126.003,078.003,126.0028
2023-01-103,112.503,112.503,078.003,078.0044
2023-01-093,085.503,112.503,085.503,112.503
2023-01-063,084.003,084.003,084.003,085.50320
2023-01-053,088.003,088.003,088.003,074.003,008
2023-01-043,056.003,064.003,056.003,075.00535
2023-01-033,093.003,093.003,093.003,058.50357
2023-01-023,053.003,053.003,053.003,053.000
2022-12-303,058.003,058.003,058.003,053.0077
2022-12-293,040.003,062.003,040.003,062.000
2022-12-283,050.503,050.503,040.003,040.00166
2022-12-273,050.503,050.503,050.503,050.500
2022-12-263,050.503,050.503,050.503,050.500
2022-12-233,042.003,050.503,042.003,050.50250
2022-12-223,085.003,085.003,042.003,042.002,054
2022-12-213,015.503,085.003,015.503,085.001,176
2022-12-203,025.503,025.503,015.503,015.50717
2022-12-193,037.503,037.503,025.503,025.50129
2022-12-163,065.003,065.003,037.503,037.5026
2022-12-153,085.003,085.003,070.003,065.001,162
2022-12-143,126.003,136.003,126.003,133.5014,451
2022-12-133,144.003,144.003,144.003,141.50122
2022-12-123,100.503,100.503,099.503,099.50104
2022-12-093,103.003,103.003,103.003,100.50310
2022-12-083,098.503,113.003,098.503,113.000
2022-12-073,104.503,104.503,098.503,098.50261
2022-12-063,174.003,174.003,104.503,104.500
2022-12-053,178.003,178.003,178.003,174.004,005
2022-12-023,194.003,194.003,178.503,178.5090
2022-12-013,184.003,194.003,184.003,194.000
2022-11-303,163.003,184.003,163.003,184.0090
2022-11-293,188.503,188.503,163.003,163.003
2022-11-283,202.503,202.503,188.503,188.500
2022-11-253,201.503,202.503,201.503,202.500
2022-11-243,208.503,208.503,201.503,201.500
2022-11-233,219.503,219.503,208.503,208.50310
2022-11-223,217.003,217.003,217.003,219.50787
2022-11-213,193.503,212.503,193.503,212.50297
2022-11-183,198.003,198.003,193.503,193.500
2022-11-173,215.003,215.003,198.003,198.0062
2022-11-163,229.003,229.003,229.003,215.00720
2022-11-153,262.503,262.503,248.503,248.5064,719
2022-11-143,230.003,262.503,230.003,262.50183
2022-11-113,227.503,230.003,227.503,230.000
2022-11-103,194.503,227.503,194.503,227.50757
2022-11-093,191.003,191.003,191.003,194.50538
2022-11-083,169.503,195.503,169.503,195.500
2022-11-073,176.003,176.003,176.003,169.50468
2022-11-043,213.003,213.003,165.003,174.50571
2022-11-033,209.503,213.003,209.503,213.000
2022-11-023,234.503,234.503,209.503,209.5096
2022-11-013,243.003,243.003,234.503,234.5027
2022-10-313,245.003,245.003,240.003,243.003,043
2022-10-283,171.003,202.003,171.003,201.501,164
2022-10-273,213.003,213.003,177.503,177.503
2022-10-263,182.003,182.003,182.003,213.00250
2022-10-253,226.003,226.003,226.003,213.508
2022-10-243,159.003,209.503,159.003,209.503
2022-10-213,160.003,160.003,159.003,159.0065
2022-10-203,166.003,166.003,160.003,160.000
2022-10-193,166.003,166.003,166.003,166.002
2022-10-183,094.503,149.003,094.503,149.000
2022-10-173,115.003,115.003,083.003,094.50795
2022-10-143,115.003,118.003,115.003,111.003,161
2022-10-133,110.003,110.003,013.003,070.004,206
2022-10-123,150.003,150.003,150.003,122.00445
2022-10-113,151.003,151.003,119.503,119.50155
2022-10-103,158.003,158.003,158.003,151.002,198
2022-10-073,220.003,220.003,220.003,177.50113
2022-10-063,199.503,251.003,199.503,251.0036
2022-10-053,186.003,199.503,186.003,199.504
2022-10-043,153.003,153.003,153.003,186.0054
2022-10-033,097.003,097.003,097.003,114.0055
2022-09-303,149.003,155.003,149.003,165.501,976
2022-09-293,254.003,254.003,177.003,174.00500
2022-09-283,238.003,291.003,238.003,294.00373
2022-09-273,311.003,311.003,308.003,275.501,982
2022-09-263,285.003,295.003,243.003,260.507,224
2022-09-233,209.003,252.003,209.003,242.503,837
2022-09-223,223.003,227.003,223.003,204.00764
2022-09-213,259.003,289.503,259.003,289.501
2022-09-203,244.003,259.003,244.003,259.00131
2022-09-193,244.003,244.003,244.003,244.000
2022-09-163,286.503,286.503,244.003,244.000
2022-09-153,278.003,286.503,278.003,286.501
2022-09-143,299.003,299.003,299.003,278.00422
2022-09-133,410.003,410.003,410.003,324.502,730
2022-09-123,371.003,382.003,371.003,382.00250
2022-09-093,350.003,371.003,350.003,371.000
2022-09-083,301.003,350.003,301.003,350.001
2022-09-073,249.003,285.003,249.003,301.00282
2022-09-063,289.003,289.003,268.003,268.00525
2022-09-053,329.003,329.003,284.503,284.500
2022-09-023,256.503,329.003,256.503,329.000
2022-09-013,285.003,285.003,256.503,256.501,848
2022-08-313,299.003,299.003,299.003,285.001,090
2022-08-303,332.003,332.003,300.003,287.5019,728
2022-08-293,358.503,358.503,358.503,358.500
2022-08-263,386.003,386.003,358.503,358.500
2022-08-253,389.003,389.003,389.003,386.00692
2022-08-243,350.003,380.003,350.003,380.000
2022-08-233,394.503,394.503,350.003,350.0070
2022-08-223,438.503,438.503,394.503,394.500
2022-08-193,438.003,438.003,438.003,438.501,007
2022-08-183,406.003,429.503,406.003,429.50226
2022-08-173,409.003,413.003,407.003,406.005,035
2022-08-163,436.003,439.003,436.003,417.504,179
2022-08-153,368.003,403.503,368.003,403.50209
2022-08-123,334.503,368.003,334.503,368.005,990
2022-08-113,329.003,344.003,329.003,334.502,553
2022-08-103,281.503,298.503,281.503,298.502,478
2022-08-093,304.003,304.003,304.003,281.501,759
2022-08-083,281.003,309.003,281.003,309.001,837
2022-08-053,279.003,279.003,277.003,281.00500
2022-08-043,276.503,277.503,276.503,277.5019
2022-08-033,275.003,275.003,275.003,276.502,968
2022-08-023,233.503,233.503,231.503,231.505
2022-08-013,225.003,233.003,220.003,233.501,267
2022-07-293,229.003,230.003,229.003,224.008,491
2022-07-283,175.003,175.003,175.003,200.002,534
2022-07-273,162.003,162.003,162.003,160.00195
2022-07-263,156.503,156.503,127.503,127.50101
2022-07-253,150.003,150.003,150.003,156.503,396
2022-07-223,188.003,188.003,172.003,173.5076
2022-07-213,191.503,191.503,177.503,177.501
2022-07-203,188.003,188.003,188.003,191.50221
2022-07-193,122.003,122.003,122.003,125.50217
2022-07-183,126.503,126.503,124.003,124.000
2022-07-153,062.003,126.503,062.003,126.500
2022-07-143,061.003,061.003,061.003,062.00326
2022-07-133,068.003,072.003,068.003,070.50959
2022-07-123,124.003,124.003,124.003,123.00226
2022-07-113,125.003,125.003,125.003,128.501,217
2022-07-083,131.003,131.003,131.003,136.504,869
2022-07-073,089.503,117.503,089.503,117.50522
2022-07-063,034.003,089.503,034.003,089.500
2022-07-053,022.003,022.003,022.003,034.00251
2022-07-043,027.003,027.003,027.003,027.50170
2022-07-013,013.003,013.003,013.003,020.001,271
2022-06-303,026.003,026.002,997.002,997.000
2022-06-293,058.003,058.003,026.003,026.0048
2022-06-283,105.003,105.003,105.003,058.008
2022-06-273,038.503,071.003,038.503,071.0050
2022-06-242,987.003,040.002,987.003,038.501,694
2022-06-232,966.002,966.002,966.002,971.00250
2022-06-222,952.002,952.002,952.002,956.00236
2022-06-212,911.502,951.002,911.502,951.000
2022-06-202,897.502,911.502,897.502,911.5060
2022-06-172,871.002,897.502,871.002,897.500
2022-06-162,871.002,871.002,871.002,871.001,339
2022-06-153,004.003,004.003,004.003,003.503,052
2022-06-142,990.002,990.002,990.002,991.501,061
2022-06-133,049.503,049.502,982.502,982.50730
2022-06-103,104.003,104.003,049.003,049.502,451
2022-06-093,142.003,142.003,142.003,145.0016
2022-06-083,153.503,189.503,153.503,189.5079
2022-06-073,177.503,177.503,153.503,153.500
2022-06-063,183.003,183.003,183.003,177.5056
2022-06-033,149.503,149.503,149.503,149.500
2022-06-023,149.503,149.503,149.503,149.500
2022-06-013,145.003,149.503,145.003,149.503
2022-05-313,149.003,149.003,149.003,145.00206
2022-05-303,193.003,193.003,193.003,178.508,819
2022-05-273,128.003,128.003,128.003,142.00775
2022-05-263,031.003,089.003,031.003,089.00689
2022-05-253,036.003,036.003,036.003,031.00708
2022-05-242,980.002,981.002,980.002,983.5015,960
2022-05-232,987.003,027.002,987.003,027.00360
2022-05-203,011.003,011.002,987.002,987.0019,025
2022-05-193,020.003,020.003,020.003,001.5036,980
2022-05-183,084.003,084.003,084.003,084.0016,293
2022-05-173,138.003,138.003,126.003,126.000
2022-05-163,147.003,150.003,142.003,138.001,397
2022-05-133,091.503,160.503,091.503,160.501
2022-05-123,065.003,065.003,065.003,091.5069
2022-05-113,109.503,135.003,109.503,135.0065
2022-05-103,128.003,128.003,109.503,109.5019
2022-05-093,162.003,162.003,137.003,128.00263
2022-05-063,244.003,244.003,227.003,227.001
2022-05-053,199.003,244.003,199.003,244.002,697
2022-05-043,227.003,227.003,199.003,199.00155
2022-05-033,199.003,199.003,199.003,227.001,600
2022-05-023,243.003,243.003,243.003,243.000
2022-04-293,273.003,273.003,273.003,243.0015,353
2022-04-283,256.003,265.003,256.003,263.50339
2022-04-273,212.003,212.003,212.003,241.0016
2022-04-263,221.003,221.003,221.003,223.506
2022-04-253,199.003,199.003,199.003,204.0012
2022-04-223,252.003,261.003,252.003,257.001,110
2022-04-213,305.003,310.003,305.003,310.000
2022-04-203,300.003,300.003,300.003,305.0013
2022-04-193,274.003,275.003,274.003,305.00220
2022-04-183,279.003,279.003,279.003,279.000
2022-04-153,279.003,279.003,279.003,279.000
2022-04-143,277.503,279.003,277.503,279.000
2022-04-133,301.003,301.003,268.003,277.504,085
2022-04-123,293.003,293.003,293.003,299.50820
2022-04-113,319.003,319.003,300.003,281.503,841
2022-04-083,329.003,343.003,329.003,342.001,531
2022-04-073,300.503,300.503,297.503,297.500
2022-04-063,363.003,363.003,300.503,300.500
2022-04-053,379.003,379.003,358.003,363.005,312
2022-04-043,366.003,366.003,366.003,369.5064
2022-04-013,358.003,358.003,343.003,345.5090
2022-03-313,385.503,385.503,377.503,377.502,000
2022-03-303,392.003,392.003,390.003,385.50416
2022-03-293,393.003,394.003,393.003,394.00244
2022-03-283,308.503,350.503,308.503,350.500
2022-03-253,289.503,308.503,289.503,308.500
2022-03-243,283.003,295.003,283.003,289.50522
2022-03-233,293.003,293.003,293.003,289.5032
2022-03-223,279.003,279.003,275.003,281.50430
2022-03-213,283.003,283.003,283.003,274.0017
2022-03-183,250.003,250.003,250.003,241.00100
2022-03-173,202.003,202.003,202.003,212.00160
2022-03-163,192.003,192.003,192.003,188.5026
2022-03-153,084.003,111.003,084.003,131.502,908
2022-03-143,095.003,095.003,095.003,097.501,334
2022-03-113,141.003,141.003,141.003,142.50122
2022-03-103,125.003,125.003,114.003,092.50176
2022-03-093,106.003,115.003,106.003,115.502,883
2022-03-083,085.003,085.003,085.003,071.501,530
2022-03-073,135.003,135.003,135.003,138.0016,888
2022-03-043,156.003,156.003,156.003,141.003,642
2022-03-033,185.003,185.003,185.003,161.5014
2022-03-023,150.003,177.003,150.003,169.50176
2022-03-013,152.003,152.003,152.003,153.00997
2022-02-283,143.503,163.503,143.503,163.5031
2022-02-253,144.003,144.003,144.003,143.50864
2022-02-243,023.003,023.003,023.003,032.50780
2022-02-233,061.503,061.503,047.503,047.50151
2022-02-223,058.003,061.503,058.003,061.500
2022-02-213,090.003,090.003,077.003,058.001,564
2022-02-183,100.003,100.003,100.003,101.00100
2022-02-173,171.003,171.003,143.003,143.000
2022-02-163,172.003,172.003,172.003,171.0036
2022-02-153,180.003,198.003,180.003,190.503,171
2022-02-143,146.003,146.003,146.003,158.50832
2022-02-113,213.003,213.003,213.003,199.00485
2022-02-103,271.003,271.003,271.003,244.00753
2022-02-093,262.003,262.003,262.003,266.5022,435
2022-02-083,208.003,208.003,208.003,219.001,026
2022-02-073,225.003,225.003,225.003,219.00334
2022-02-043,190.003,190.003,190.003,188.50316
2022-02-033,219.003,219.003,219.003,212.0028
2022-02-023,263.003,263.003,257.003,247.50506
2022-02-013,242.003,242.003,231.003,232.00576
2022-01-313,205.003,210.003,205.003,209.501,023
2022-01-283,111.003,111.003,111.003,136.50416
2022-01-273,161.003,169.003,161.003,167.00264
2022-01-263,149.003,150.003,143.003,157.503,711
2022-01-253,122.003,122.003,122.003,104.00259
2022-01-243,164.003,164.003,077.003,084.007,254
2022-01-213,183.003,183.003,164.003,200.001,700
2022-01-203,228.003,256.003,228.003,256.5010,269
2022-01-193,270.003,270.003,269.003,254.50897
2022-01-183,289.003,289.003,289.003,281.501,653
2022-01-173,288.003,320.003,288.003,320.00114
2022-01-143,294.003,294.003,294.003,288.0030
2022-01-133,339.003,339.003,339.003,343.5024
2022-01-123,345.003,352.003,345.003,352.0023
2022-01-113,335.003,336.003,335.003,345.002,262
2022-01-103,360.003,360.003,286.003,312.502,049
2022-01-073,379.503,379.503,353.003,353.0014
2022-01-063,385.003,385.003,385.003,379.5064
2022-01-053,443.003,443.003,443.003,435.502,100
2022-01-043,475.003,475.003,475.003,442.50126
2022-01-033,452.503,452.503,452.503,452.500
2021-12-313,461.003,461.003,461.003,452.5065
2021-12-303,463.003,471.503,463.003,471.500
2021-12-293,444.003,463.003,444.003,463.0049
2021-12-283,444.003,444.003,444.003,444.000
2021-12-273,444.003,444.003,444.003,444.000
2021-12-243,456.003,456.003,456.003,444.0042
2021-12-233,421.003,440.003,421.003,444.00715
2021-12-223,406.003,406.003,406.003,424.00116
2021-12-213,391.003,391.003,391.003,390.00116
2021-12-203,345.003,345.003,345.003,348.50825
2021-12-173,408.003,408.003,396.003,420.50355
2021-12-163,407.003,448.003,407.003,448.000
2021-12-153,417.003,417.003,413.003,407.00472
2021-12-143,406.003,406.003,402.003,407.50368
2021-12-133,480.003,480.003,454.003,447.50347
2021-12-103,468.003,468.003,468.003,452.008
2021-12-093,463.503,477.003,463.503,477.000
2021-12-083,479.003,479.003,479.003,463.50342
2021-12-073,425.003,465.003,425.003,465.503,642
2021-12-063,377.003,377.003,376.003,373.001,740
2021-12-033,379.003,379.003,379.003,357.0014
2021-12-023,341.003,341.003,341.003,357.00738
2021-12-013,400.003,400.003,398.003,417.509,032
2021-11-303,397.003,397.003,397.003,405.001,147
2021-11-293,407.003,407.003,407.003,415.50650
2021-11-263,463.003,463.003,384.003,384.0011,928
2021-11-253,447.503,463.003,447.503,463.000
2021-11-243,420.503,447.503,420.503,447.501
2021-11-233,421.003,421.003,421.003,420.50100
2021-11-223,445.003,469.003,444.003,462.007,002
2021-11-193,416.503,433.003,416.503,433.001,700
2021-11-183,425.003,425.003,412.003,416.50518
2021-11-173,422.003,422.003,422.003,416.50500
2021-11-163,437.003,437.003,437.003,444.50900
2021-11-153,423.503,424.503,423.503,424.50717
2021-11-123,415.003,415.003,415.003,423.5025,898
2021-11-113,413.003,413.003,413.003,412.503,954
2021-11-103,397.003,408.003,397.003,405.502,718
2021-11-093,395.003,406.003,387.003,395.505,907
2021-11-083,403.003,403.003,403.003,404.5062
2021-11-053,430.003,430.003,426.003,421.502,583
2021-11-043,375.003,396.003,375.003,395.504,635
2021-11-033,325.003,326.003,325.003,321.50514
2021-11-023,308.003,336.503,308.003,336.50444
2021-11-013,322.003,322.003,322.003,308.003,405
2021-10-293,240.003,287.003,240.003,287.50429
2021-10-283,249.003,267.003,249.003,261.50959
2021-10-273,270.003,270.003,270.003,269.00390
2021-10-263,272.003,272.003,272.003,275.506,771
2021-10-253,250.003,251.003,249.003,251.505,673
2021-10-223,241.003,243.003,239.003,237.004,834
2021-10-213,222.003,222.503,222.003,222.5056
2021-10-203,226.003,226.003,226.003,222.00297
2021-10-193,205.003,214.503,205.003,214.5054
2021-10-183,185.003,186.003,180.003,205.004,204
2021-10-153,177.003,186.503,177.003,186.500
2021-10-143,145.003,168.003,143.003,177.002,024
2021-10-133,139.003,139.003,125.003,125.005,448
2021-10-123,134.003,146.003,134.003,142.508,688
2021-10-113,150.003,172.003,150.003,169.001,672
2021-10-083,167.003,170.003,162.003,166.004,910
2021-10-073,181.003,181.003,181.003,181.50805
2021-10-063,099.003,125.003,097.003,116.506,310
2021-10-053,102.003,126.003,102.003,130.504,240
2021-10-043,123.003,123.003,123.003,091.50250
2021-10-013,118.003,125.003,118.003,126.50492
2021-09-303,206.003,206.003,173.003,163.509,496
2021-09-293,180.003,196.003,180.003,188.00404
2021-09-283,193.003,193.003,175.003,156.502,786
2021-09-273,188.003,188.003,182.003,182.000
2021-09-243,190.003,193.003,189.003,188.00839
2021-09-233,184.003,184.003,171.003,182.5028,864
2021-09-223,140.003,163.003,140.003,163.000
2021-09-213,130.003,130.003,130.003,140.00380
2021-09-203,135.003,135.003,135.003,134.002,399
2021-09-173,173.003,184.003,173.003,170.50518
2021-09-163,175.003,175.003,175.003,172.00586
2021-09-153,158.003,158.003,158.003,158.00338
2021-09-143,160.003,169.003,153.003,160.505,370
2021-09-133,186.003,186.003,186.003,161.00712
2021-09-103,201.003,201.003,180.003,176.50145
2021-09-093,215.003,215.003,200.503,200.5012
2021-09-083,212.003,215.003,212.003,215.00800
2021-09-073,228.503,228.503,215.503,215.50434
2021-09-063,211.003,211.003,211.003,228.5092
2021-09-033,211.003,211.003,207.003,210.002,288
2021-09-023,223.503,223.503,222.003,222.002,507
2021-09-013,226.503,226.503,223.503,223.500
2021-08-313,217.003,217.003,217.003,226.501,254
2021-08-303,211.003,211.003,211.003,211.000
2021-08-273,202.003,208.003,202.003,211.00850
2021-08-263,205.003,206.003,205.003,203.501,233
2021-08-253,206.003,213.503,206.003,213.500
2021-08-243,208.003,208.003,208.003,206.0060
2021-08-233,195.003,196.003,190.003,202.001,550
2021-08-203,161.003,188.003,160.003,187.0019,728
2021-08-193,123.003,153.003,123.003,153.007,664
2021-08-183,168.503,168.503,166.003,166.00268
2021-08-173,164.003,175.003,164.003,168.502,861
2021-08-163,142.003,144.003,142.003,146.50396
2021-08-133,171.003,171.003,171.003,158.001,200
2021-08-123,143.003,153.003,143.003,156.004,192
2021-08-113,144.003,144.003,138.003,137.502,130
2021-08-103,141.003,148.003,139.003,143.0037,236
2021-08-093,128.003,136.003,128.003,136.001,901
2021-08-063,134.003,134.003,134.003,136.001,702
2021-08-053,115.003,116.003,108.003,115.006,208
2021-08-043,107.003,111.003,097.003,103.508,596
2021-08-033,092.003,100.003,092.003,100.001,907
2021-08-023,112.003,112.003,112.003,115.002,957
2021-07-303,081.003,105.003,080.003,102.005,001
2021-07-293,096.003,107.003,096.003,107.501,652
2021-07-283,099.503,112.003,099.503,112.007
2021-07-273,133.003,133.003,099.003,099.501,636
2021-07-263,129.003,135.003,129.003,135.006,171
2021-07-233,107.003,141.503,107.003,141.506
2021-07-223,112.003,112.003,107.003,107.00156
2021-07-213,127.003,127.003,117.003,112.001,112
2021-07-203,048.503,107.003,048.503,107.000
2021-07-193,054.003,054.003,048.003,048.501,733
2021-07-163,087.003,087.003,087.003,084.50822
2021-07-153,088.003,088.003,074.003,080.002,925
2021-07-143,119.503,119.503,100.503,100.500
2021-07-133,101.003,119.503,101.003,119.50685
2021-07-123,102.003,102.003,101.003,101.0039
2021-07-093,160.003,160.003,092.003,102.001,672
2021-07-083,086.003,088.003,081.003,082.5022,262
2021-07-073,099.003,099.003,099.003,107.50481
2021-07-063,087.003,087.003,087.003,087.50763
2021-07-053,091.503,092.003,091.503,092.0093
2021-07-023,076.003,091.503,076.003,091.500
2021-07-013,060.503,076.003,060.503,076.004
2021-06-303,056.503,060.503,056.503,060.5019
2021-06-293,060.003,060.003,060.003,056.50209
2021-06-283,032.003,032.003,032.003,034.001,607
2021-06-253,019.503,027.003,019.503,027.008
2021-06-243,022.003,022.003,022.003,019.502,788
2021-06-232,996.002,996.002,993.002,993.0036
2021-06-222,977.002,996.002,977.002,996.00150
2021-06-212,969.002,978.002,969.002,977.001,336
2021-06-182,978.002,978.002,973.002,973.00645
2021-06-172,972.002,973.002,972.002,978.005,785
2021-06-162,952.002,952.002,952.002,955.50712
2021-06-152,978.002,978.002,978.002,955.001,676
2021-06-142,950.002,950.002,950.002,948.50507
2021-06-112,934.502,945.502,934.502,945.500
2021-06-102,938.502,938.502,934.502,934.5037
2021-06-092,919.002,938.502,919.002,938.5016
2021-06-082,915.002,919.002,915.002,919.000
2021-06-072,919.002,919.002,915.002,915.000
2021-06-042,915.502,919.002,915.502,919.000
2021-06-032,917.002,917.002,917.002,915.501,017
2021-06-022,908.502,911.502,908.502,911.500
2021-06-012,902.002,905.002,902.002,908.504,105
2021-05-282,911.002,911.002,911.002,910.001
2021-05-272,909.502,909.502,903.502,903.5013
2021-05-262,904.502,909.502,904.502,909.500
2021-05-252,916.002,916.002,916.002,904.502,718
2021-05-242,891.002,894.002,891.002,905.505,235
2021-05-212,890.002,890.002,890.002,880.50500
2021-05-202,822.502,871.502,822.502,871.501,074
2021-05-192,867.502,867.502,822.502,822.501,092
2021-05-182,871.002,871.002,871.002,867.503,141
2021-05-172,881.002,881.002,881.002,870.50122
2021-05-142,857.502,886.002,857.502,886.00122
2021-05-132,820.002,860.002,820.002,857.504,176
2021-05-122,863.502,863.502,843.502,843.500
2021-05-112,922.002,922.002,863.502,863.5070
2021-05-102,964.002,964.002,922.002,922.0056
2021-05-072,954.002,954.002,954.002,964.002,683
2021-05-062,929.002,929.002,929.002,935.504,016
2021-05-052,923.002,923.002,923.002,939.005
2021-05-042,969.002,969.002,920.502,920.5077
2021-04-302,962.002,970.002,962.002,969.00950
2021-04-292,952.002,952.002,952.002,950.50679
2021-04-282,952.502,956.502,952.502,956.50181
2021-04-272,962.002,962.002,950.002,952.50775
2021-04-262,961.002,961.002,961.002,963.50270
2021-04-232,959.002,959.002,958.502,958.50102
2021-04-222,923.502,959.002,923.502,959.003
2021-04-212,908.002,925.002,908.002,923.501,065
2021-04-202,922.502,922.502,903.002,903.0085
2021-04-192,927.002,927.002,925.002,922.501,259
2021-04-162,975.002,975.002,975.002,965.002,387
2021-04-152,950.002,967.002,949.002,961.501,687
2021-04-142,957.002,960.002,957.002,948.004,877
2021-04-132,947.002,947.002,947.002,952.50180
2021-04-122,946.002,946.002,946.002,940.50850
2021-04-092,929.002,929.002,929.002,930.5090
2021-04-082,895.502,920.502,895.502,920.5064
2021-04-072,899.002,899.002,899.002,895.502,616
2021-04-062,870.002,886.002,870.002,888.505,431
2021-04-012,827.002,839.002,827.002,839.002,996
2021-03-312,823.002,823.002,823.002,827.00215
2021-03-302,814.002,816.002,814.002,822.50171
2021-03-292,814.002,814.002,805.002,807.50673
2021-03-262,787.002,793.002,787.002,790.5039,844
2021-03-252,809.502,809.502,775.502,775.50213
2021-03-242,808.002,808.002,807.002,809.503,475
2021-03-232,804.002,804.002,802.002,805.003,744
2021-03-222,790.002,790.002,790.002,791.00351
2021-03-192,774.002,774.002,774.002,768.50357
2021-03-182,782.002,782.002,782.002,788.00100
2021-03-172,804.502,804.502,791.502,791.50209
2021-03-162,817.002,817.002,817.002,804.501,442
2021-03-152,788.002,788.002,788.002,784.5046
2021-03-122,764.002,773.002,764.002,769.0011,393
2021-03-112,755.002,774.502,755.002,774.50261
2021-03-102,731.002,750.002,731.002,755.007,953
2021-03-092,718.002,726.002,718.002,743.503,505
2021-03-082,697.002,727.002,697.002,748.004,969
2021-03-052,680.002,680.002,668.002,646.50820
2021-03-042,675.002,688.002,672.002,681.0049,275
2021-03-032,712.002,712.002,712.002,717.5037,842
2021-03-022,758.002,758.002,758.002,741.002,616
2021-03-012,749.002,749.002,748.002,747.503,112
2021-02-262,707.002,708.002,707.002,701.503,739
2021-02-252,724.502,724.502,709.002,709.0036
2021-02-242,700.002,700.002,700.002,724.50401
2021-02-232,674.002,674.002,674.002,690.502,985
2021-02-222,737.002,737.002,723.002,726.005,699
2021-02-192,755.502,766.502,755.502,766.500
2021-02-182,757.002,757.002,757.002,755.502,950
2021-02-172,786.002,786.002,786.002,783.501,040
2021-02-162,802.002,802.002,802.002,792.502,978
2021-02-152,809.002,811.002,809.002,809.00472
2021-02-122,800.002,800.002,800.002,797.50940
2021-02-112,796.002,796.002,796.002,798.503,387
2021-02-102,794.502,794.502,780.502,780.50605
2021-02-092,800.502,800.502,794.502,794.500
2021-02-082,787.502,800.502,787.502,800.5070
2021-02-052,779.502,787.502,779.502,787.5017
2021-02-042,777.002,777.002,777.002,779.50142
2021-02-032,759.002,759.002,759.002,762.009,715
2021-02-022,703.502,768.002,703.502,768.0087
2021-02-012,679.002,703.502,679.002,703.50390
2021-01-292,700.002,700.002,700.002,679.00534
2021-01-282,691.002,726.002,682.002,727.5011,966
2021-01-272,760.502,760.502,719.502,719.50592
2021-01-262,751.502,760.502,751.502,760.50628
2021-01-252,753.002,768.002,753.002,751.50513
2021-01-222,770.002,770.002,770.002,765.0050
2021-01-212,768.002,768.002,768.002,765.001,783
2021-01-202,783.002,783.002,783.002,782.503,951
2021-01-192,759.002,759.002,759.002,749.007,839
2021-01-182,745.502,749.002,745.502,749.00286
2021-01-152,745.002,745.002,745.002,745.50970
2021-01-142,765.502,765.502,758.002,758.0013
2021-01-132,761.002,765.502,761.002,765.500
2021-01-122,774.002,774.002,774.002,761.001
2021-01-112,789.002,795.002,777.002,792.00209
2021-01-082,777.002,777.002,777.002,776.5090
2021-01-072,736.002,765.002,735.002,769.50725
2021-01-062,683.002,701.002,683.002,741.002,316
2021-01-052,693.002,693.002,693.002,689.50557
2021-01-042,700.502,700.502,690.502,690.50337
2020-12-312,715.502,715.502,700.502,700.500
2020-12-302,715.002,717.002,715.002,715.507,048
2020-12-292,753.002,753.002,735.002,733.5016,801
2020-12-242,691.002,691.002,691.002,694.50116
2020-12-232,731.002,731.002,707.002,714.503,821
2020-12-222,723.002,743.002,723.002,739.5027,973
2020-12-212,754.002,754.002,711.002,716.0012,003
2020-12-182,715.002,720.002,710.002,709.501,396
2020-12-172,694.002,694.002,694.002,698.503,552
2020-12-162,698.002,698.002,698.002,704.502,360
2020-12-152,721.502,721.502,691.502,691.500
2020-12-142,716.002,721.502,716.002,721.5027
2020-12-112,720.002,726.002,718.002,716.004,206
2020-12-102,718.002,718.002,718.002,723.50293
2020-12-092,719.002,719.002,718.002,720.503,999
2020-12-082,718.002,718.002,710.002,725.008,548
2020-12-072,717.002,734.002,717.002,723.004,666
2020-12-042,688.002,688.002,670.002,693.009,292
2020-12-032,681.002,681.002,681.002,679.0018
2020-12-022,694.002,694.002,687.002,695.001,814
2020-12-012,698.002,698.002,694.002,683.502,464
2020-11-302,683.502,683.502,656.502,656.500
2020-11-272,678.002,683.002,678.002,683.50750
2020-11-262,669.002,677.002,669.002,674.50252
2020-11-252,673.002,674.002,662.002,657.002,631
2020-11-242,644.002,644.002,644.002,663.503,546
2020-11-232,626.002,639.002,626.002,627.504,354
2020-11-202,641.002,641.002,639.002,637.503,237
2020-11-192,629.002,629.002,629.002,641.003,677
2020-11-182,661.002,661.002,659.502,659.5025
2020-11-172,657.002,658.002,657.002,661.003,666
2020-11-162,681.002,681.002,681.002,680.003,350
2020-11-132,643.002,643.002,643.002,640.503,589
2020-11-122,628.002,652.002,628.002,648.003,806
2020-11-112,618.002,618.002,618.002,640.003,703
2020-11-102,594.002,594.002,594.002,610.50196
2020-11-092,607.002,684.502,607.002,684.5021,069
2020-11-062,585.002,609.002,585.002,607.0077
2020-11-052,625.002,633.002,625.002,626.5012,992
2020-11-042,572.002,606.002,551.002,606.5016,933
2020-11-032,516.002,516.002,516.002,527.00158
2020-11-022,483.502,497.502,483.502,506.007,535
2020-10-302,480.002,480.002,455.502,466.754,830
2020-10-292,485.752,498.002,485.752,498.00813
2020-10-282,496.502,496.502,496.502,485.753,910
2020-10-272,547.002,547.002,540.502,540.500
2020-10-262,564.002,567.002,550.002,547.005,744
2020-10-232,591.002,591.002,583.002,586.50971
2020-10-222,557.502,565.502,557.502,565.5081
2020-10-212,573.002,573.002,573.002,557.50169
2020-10-202,607.002,607.002,607.002,598.004,447
2020-10-162,642.002,652.002,632.002,647.508,098
2020-10-152,633.002,633.002,619.502,619.500
2020-10-142,675.002,675.002,660.002,633.004,001
2020-10-132,633.502,654.502,633.502,654.500
2020-10-122,609.002,609.002,609.002,633.50991
2020-10-092,612.002,612.002,605.002,604.007,168
2020-10-082,573.002,596.002,573.002,596.000
2020-10-072,570.002,576.002,570.002,573.004,097
2020-10-062,564.002,564.002,564.002,562.50782
2020-10-052,539.002,539.002,539.002,553.50998
2020-10-022,523.002,523.002,522.002,532.50968
2020-10-012,568.002,568.002,550.002,558.5011,186
2020-09-302,548.002,548.002,548.002,546.0078
2020-09-292,536.502,542.002,542.002,531.0078
2020-09-282,536.002,536.002,536.002,536.501,585
2020-09-252,473.502,473.502,473.502,502.251,633
2020-09-242,516.502,516.502,478.252,478.250
2020-09-232,510.002,516.502,510.002,516.5083
2020-09-222,464.252,510.002,464.252,510.000
2020-09-212,507.002,507.002,464.252,464.25120
2020-09-182,524.002,524.002,507.002,507.000
2020-09-172,507.002,507.002,507.002,524.0065
2020-09-162,581.502,581.502,559.002,559.0010
2020-09-152,559.502,581.502,559.502,581.5052
2020-09-142,543.002,543.002,543.002,559.5096
2020-09-112,571.002,571.002,544.502,544.5093
2020-09-102,551.002,561.002,551.002,531.504,140
2020-09-092,527.002,530.002,527.002,531.503,572
2020-09-082,503.002,506.002,503.002,502.503,743
2020-09-072,505.002,505.002,505.002,530.0023
2020-09-042,529.002,529.002,529.002,471.001,079
2020-09-032,611.002,611.002,577.002,544.0013,528
2020-09-022,594.002,594.002,594.002,592.50913
2020-09-012,542.502,544.502,542.502,544.5098
2020-08-282,557.002,557.002,557.002,542.500
2020-08-272,546.002,570.502,546.002,570.50204
2020-08-262,538.502,546.002,538.502,546.0097
2020-08-252,536.002,538.502,536.002,538.5077
2020-08-242,541.002,541.002,541.002,536.003,920
2020-08-212,509.002,509.002,509.002,513.004,620
2020-08-202,490.502,490.502,490.502,490.253,215
2020-08-192,484.002,498.002,484.002,498.0012
2020-08-182,505.002,505.002,484.002,484.001,585
2020-08-172,500.002,500.002,500.002,505.0023
2020-08-142,485.502,485.502,485.502,494.50223
2020-08-132,503.002,503.502,503.002,503.50133
2020-08-122,494.252,503.002,494.252,503.0044
2020-08-112,496.002,496.002,479.502,494.257,680
2020-08-102,479.502,479.502,475.252,475.258,595
2020-08-072,451.002,479.502,451.002,479.500
2020-08-062,451.502,451.502,451.002,451.000
2020-08-052,448.752,451.502,448.752,451.500
2020-08-042,448.002,448.752,448.002,448.750
2020-08-032,393.502,448.002,393.502,448.000
2020-07-312,399.752,399.752,393.502,393.50145
2020-07-302,397.502,397.502,397.502,421.502,689
2020-07-292,422.502,422.502,421.502,421.500
2020-07-282,421.252,422.502,421.252,422.500
2020-07-272,428.502,428.502,428.502,421.251,226
2020-07-242,433.002,433.002,433.002,437.2521
2020-07-232,479.502,487.252,479.502,487.250
2020-07-222,487.002,487.002,479.502,479.501,067
2020-07-212,476.252,487.002,476.252,487.0083
2020-07-202,460.502,467.002,460.502,484.004,449
2020-07-172,474.502,474.502,474.502,484.00250
2020-07-162,472.002,472.002,472.002,459.751
2020-07-152,480.502,486.002,480.502,489.758,143
2020-07-142,453.502,457.002,438.502,450.5018,166
2020-07-132,478.502,478.502,478.502,497.7512,104
2020-07-102,427.502,435.502,427.502,435.254,283
2020-07-092,424.002,424.002,424.002,413.752,742
2020-07-082,457.502,457.502,432.252,432.25105
2020-07-072,475.002,475.002,457.502,457.5041,822
2020-07-062,432.752,475.002,432.752,475.002,286
2020-07-032,432.502,432.502,432.502,432.75178
2020-07-022,414.752,444.002,414.752,444.000
2020-07-012,420.502,420.502,420.502,414.754,624
2020-06-302,405.252,405.252,405.252,405.250
2020-06-292,391.002,399.502,391.002,383.257,869
2020-06-262,388.002,388.002,388.002,383.75925
2020-06-252,372.002,372.002,372.002,387.503,993
2020-06-242,440.252,440.252,440.252,440.255
2020-06-232,439.002,439.002,439.002,440.251,790
2020-06-222,455.752,455.752,416.752,416.75425
2020-06-192,465.002,465.002,465.002,455.7531,448
2020-06-182,414.252,428.002,414.252,428.000
2020-06-172,413.502,413.502,413.502,399.502,635
2020-06-162,377.502,382.002,377.502,399.5011,011
2020-06-152,331.252,331.252,325.252,325.2543
2020-06-122,346.002,346.002,346.002,331.252,784
2020-06-112,362.502,362.502,362.502,361.754,144
2020-06-102,426.502,426.502,416.502,420.009,510
2020-06-092,441.752,441.752,435.502,435.50605
2020-06-082,440.002,440.002,440.002,441.759,856
2020-06-052,406.002,431.002,406.002,432.502,582
2020-06-042,398.502,398.502,398.502,389.757,466
2020-06-032,390.002,390.002,390.002,392.001,410
2020-06-022,362.002,362.002,356.502,356.5084
2020-06-012,358.752,362.002,358.752,362.00759
2020-05-292,370.002,370.002,370.002,394.2521,653
2020-05-282,395.002,395.002,395.002,394.2520,026
2020-05-272,354.252,354.252,354.252,354.25504
2020-05-262,363.502,363.502,363.502,354.25168
2020-05-222,329.002,329.002,329.002,324.25877
2020-05-212,342.502,342.502,324.252,324.25872
2020-05-202,325.002,325.502,325.002,342.507,856
2020-05-192,335.002,335.002,335.002,332.259,424
2020-05-182,329.502,329.502,329.502,253.00554
2020-05-152,242.002,242.002,242.002,253.005,569
2020-05-142,221.002,221.002,219.002,214.501,671
2020-05-132,294.502,294.502,242.002,242.000
2020-05-122,297.002,297.002,297.002,294.502,134
2020-05-112,262.502,282.752,262.502,282.7531,762
2020-05-072,236.002,236.002,236.002,262.502,897
2020-05-062,232.502,235.502,232.502,235.500
2020-05-052,214.002,214.002,211.502,232.505,013
2020-05-042,182.502,182.502,182.502,177.751,300
2020-05-012,195.502,195.502,195.502,180.254,427
2020-04-302,257.002,257.002,257.002,266.5027,367
2020-04-292,219.752,266.502,219.752,266.50462
2020-04-282,229.502,234.502,229.502,221.253,364
2020-04-272,176.002,221.252,176.002,221.252,129
2020-04-242,196.252,196.252,176.002,176.000
2020-04-232,178.502,193.002,178.502,196.2514,891
2020-04-222,166.502,166.502,166.502,135.0012,477
2020-04-212,203.252,203.252,135.002,135.008
2020-04-202,174.502,203.252,174.502,203.250
2020-04-172,182.002,182.002,182.002,174.50845
2020-04-162,123.002,156.502,123.002,156.502
2020-04-152,146.252,146.252,123.002,123.00222
2020-04-142,148.752,148.752,148.752,148.751,859
2020-04-092,132.002,132.002,132.002,148.75883
2020-04-082,074.002,074.002,074.002,092.251,034
2020-04-072,032.752,032.752,032.752,032.754,703
2020-04-061,947.751,947.751,947.751,947.752,312
2020-04-031,930.751,930.751,930.751,930.751,305
2020-04-031,968.001,968.001,950.501,947.752,682
2020-04-021,900.501,900.501,900.501,930.753,054
2020-04-021,900.501,900.501,900.501,932.503,054
2020-04-011,935.501,935.501,935.501,932.5025
2020-04-012,028.002,028.002,028.002,028.000
2020-03-312,050.002,050.002,050.002,011.254,026
2020-03-301,958.751,958.751,958.751,958.752,576
2020-03-271,977.001,977.001,977.002,045.75428
2020-03-262,038.252,038.252,038.252,038.25771
2020-03-252,020.002,020.001,959.501,980.003,752
2020-03-241,864.501,864.501,864.501,864.505,437
2020-03-231,830.501,830.501,830.501,923.000
2020-03-201,966.251,966.251,966.251,966.250
2020-03-191,934.001,934.001,934.001,934.00104
2020-03-181,981.751,981.751,981.751,981.750
2020-03-171,910.001,910.001,910.001,957.501,871
2020-03-161,944.501,944.501,944.501,944.501,068
2020-03-131,931.501,931.501,931.501,932.75100
2020-03-122,068.502,068.502,068.502,068.502,651
2020-03-112,088.502,088.502,077.002,053.259,360
2020-03-102,099.502,099.502,040.502,054.0017,113
2020-03-092,173.752,173.752,173.752,173.759,489
2020-03-062,205.502,212.502,156.502,173.7528,282
2020-03-052,272.002,275.502,258.502,292.0017,877
2020-03-042,281.002,281.002,281.002,273.753,082
2020-03-032,320.002,320.002,301.002,264.2511,249
2020-03-022,247.502,257.002,181.502,189.0019,161
2020-02-282,192.002,192.002,163.002,274.256,317
2020-02-272,292.002,299.002,261.002,357.5040,107
2020-02-262,320.502,347.002,320.502,352.009,642
2020-02-252,386.502,386.502,386.502,408.002,234
2020-02-242,415.502,415.502,415.502,476.004,307
2020-02-212,487.502,487.502,487.502,476.003,668
2020-02-202,512.002,512.002,506.002,506.000
2020-02-192,471.502,512.002,471.502,512.001
2020-02-182,496.502,496.502,471.502,471.500
2020-02-172,494.502,494.502,494.502,496.50127
2020-02-142,479.502,486.002,479.502,486.002,363
2020-02-132,492.502,492.502,479.502,479.500
2020-02-122,491.252,492.502,491.252,492.50403
2020-02-112,474.502,491.252,474.502,491.25254
2020-02-102,464.502,464.502,464.502,474.50305
2020-02-072,462.502,468.002,462.502,475.75632
2020-02-062,469.502,469.502,469.502,475.253,851
2020-02-052,455.002,455.002,445.002,449.752,927
2020-02-042,395.002,427.002,395.002,427.000
2020-02-032,348.252,395.002,348.252,395.0047
2020-01-312,378.252,378.252,378.252,378.250
2020-01-302,372.002,372.002,372.002,378.251,836
2020-01-292,412.752,417.252,412.752,417.256
2020-01-282,410.002,410.002,410.002,412.751,025
2020-01-272,378.002,378.002,378.002,376.502,679
2020-01-242,411.002,425.252,411.002,425.253
2020-01-232,422.002,422.002,411.002,411.0018,832
2020-01-222,435.002,435.002,422.002,422.008
2020-01-212,432.002,432.002,432.002,435.002,355
2020-01-202,436.752,443.502,436.752,443.500
2020-01-172,417.502,436.752,417.502,436.750
2020-01-162,433.252,433.252,417.502,417.5011
2020-01-152,431.502,431.502,431.502,433.251,400
2020-01-142,427.002,431.502,427.002,431.501,228
2020-01-132,414.002,427.002,414.002,427.000
2020-01-102,415.502,415.502,415.502,414.00908
2020-01-092,386.502,408.752,386.502,408.750
2020-01-082,377.002,386.502,377.002,386.5050
2020-01-072,360.002,377.002,360.002,377.000
2020-01-062,374.502,374.502,360.002,360.000
2020-01-032,375.502,375.502,375.502,374.501,000
2020-01-022,366.502,366.502,366.502,367.50888
2019-12-312,358.002,358.002,346.002,346.0083
2019-12-302,380.252,380.252,358.002,358.001,001
2019-12-272,394.252,394.252,380.252,380.2522
2019-12-242,397.002,397.002,397.002,394.252,010
2019-12-232,388.002,398.002,388.002,399.756,468
2019-12-202,368.502,368.502,368.502,373.501,264
2019-12-192,348.502,362.002,348.502,362.0025
2019-12-182,341.502,351.002,341.502,348.501,377
2019-12-172,303.252,335.252,303.252,335.2522
2019-12-162,288.002,288.002,288.002,303.257,637
2019-12-132,284.502,284.502,284.502,273.25874
2019-12-122,320.002,320.002,318.002,311.006,063
2019-12-112,289.252,289.252,288.252,288.252,006
2019-12-102,283.002,285.002,283.002,289.2522,537
2019-12-092,306.002,306.002,295.752,295.750
2019-12-062,274.002,274.002,274.002,274.000
2019-12-052,278.002,278.002,278.002,283.758,614
2019-12-042,275.252,283.752,275.252,283.75169
2019-12-032,279.002,279.002,278.002,275.253,717
2019-12-022,315.002,315.002,315.002,313.257,627
2019-11-292,345.002,345.002,338.002,338.0017
2019-11-282,345.252,345.252,345.002,345.000
2019-11-272,344.002,344.002,344.002,345.25605
2019-11-262,329.252,347.002,329.252,347.001,799
2019-11-252,322.252,329.252,322.252,329.250
2019-11-222,307.252,322.252,307.252,322.251,434
2019-11-212,316.752,316.752,307.252,307.250
2019-11-202,313.502,313.502,313.502,316.75234
2019-11-192,307.252,315.502,307.252,315.50130
2019-11-182,316.252,316.252,307.252,307.2517
2019-11-152,303.752,316.252,303.752,316.250
2019-11-142,306.502,306.502,303.752,303.75263
2019-11-132,313.752,313.752,306.502,306.500
2019-11-122,296.252,313.752,296.252,313.75166
2019-11-112,294.002,294.002,294.002,296.257,485
2019-11-082,311.752,311.752,310.002,310.00950
2019-11-072,306.002,306.002,306.002,311.754,205
2019-11-062,289.752,289.752,287.502,287.500
2019-11-052,290.002,290.002,290.002,289.7584
2019-11-042,262.502,286.252,262.502,286.2520,005
2019-11-012,260.002,260.002,260.002,262.501,068
2019-10-312,259.252,259.252,244.002,244.003,202
2019-10-302,263.752,263.752,259.252,259.250
2019-10-292,264.252,264.252,264.252,264.2558
2019-10-282,258.502,258.502,258.502,264.252,823
2019-10-252,245.502,257.252,245.502,257.2559
2019-10-242,230.252,245.502,230.252,245.50436
2019-10-232,229.502,229.502,229.502,230.251,356
2019-10-222,232.502,232.502,228.002,224.002,690
2019-10-212,226.252,226.252,214.752,214.751,080
2019-10-182,231.752,231.752,226.252,226.25305
2019-10-172,231.002,231.752,231.002,231.750
2019-10-162,253.002,253.002,232.002,231.0014,012
2019-10-152,254.502,254.502,252.002,258.7514,103
2019-10-142,259.002,259.502,256.002,258.7534,826
2019-10-112,273.002,278.002,244.502,255.009,281
2019-10-102,290.502,290.502,290.502,279.254,335
2019-10-092,278.002,292.002,278.002,279.253,600
2019-10-082,281.502,281.502,281.502,274.008,159
2019-10-072,279.752,291.752,279.752,291.7564
2019-10-042,254.502,277.502,254.502,279.752,828
2019-10-032,245.502,245.502,231.752,231.7588
2019-10-022,313.502,313.502,313.502,313.50149
2019-10-012,316.252,316.252,313.502,313.50172
2019-09-302,313.002,313.002,313.002,316.25174
2019-09-272,297.252,317.752,297.252,317.756
2019-09-262,298.252,298.252,297.252,297.250
2019-09-252,296.752,298.252,296.752,298.250
2019-09-242,300.002,300.002,300.002,296.75664
2019-09-232,297.002,298.002,297.002,301.2515,601
2019-09-202,314.002,314.002,304.752,304.750
2019-09-192,296.752,314.002,296.752,314.00436
2019-09-182,298.252,298.252,296.752,296.750
2019-09-172,307.502,307.502,296.502,298.254,939
2019-09-162,302.002,312.002,301.002,309.7524,764
2019-09-132,334.502,334.502,314.252,314.250
2019-09-122,337.002,337.002,330.502,334.5022,145
2019-09-112,290.502,317.752,290.502,317.754
2019-09-102,305.502,305.502,291.002,290.5032,907
2019-09-092,316.752,316.752,310.252,310.255
2019-09-062,319.502,319.502,317.002,316.754,704
2019-09-052,298.252,308.752,298.252,308.750
2019-09-042,298.002,298.002,298.002,298.254,341
2019-09-032,309.252,309.252,297.252,297.2564
2019-09-022,288.752,309.252,288.752,309.2547
2019-08-302,291.002,291.002,291.002,291.000
2019-08-292,277.002,292.002,277.002,253.5013,018
2019-08-282,237.502,253.502,237.502,253.500
2019-08-272,245.752,245.752,237.502,237.500
2019-08-232,275.002,275.002,275.002,275.002
2019-08-222,311.502,311.502,311.502,275.00163
2019-08-212,307.002,307.002,307.002,305.504
2019-08-202,308.002,308.002,308.002,296.504,521
2019-08-192,271.502,304.252,271.502,304.2524,500
2019-08-162,244.752,271.502,244.752,271.500
2019-08-152,272.002,272.002,243.002,244.7566,494
2019-08-142,312.002,312.002,267.752,267.752
2019-08-132,300.502,313.502,300.502,312.009,131
2019-08-122,293.002,293.002,291.002,289.50554
2019-08-092,302.502,302.502,302.502,294.25223
2019-08-082,296.002,296.002,295.002,297.752,460
2019-08-072,270.002,270.002,237.502,244.5015,459
2019-08-062,241.502,251.002,236.502,244.2514,912
2019-08-052,276.002,278.502,276.002,255.5013,092
2019-08-022,370.752,370.752,304.252,304.250
2019-08-012,354.002,354.002,354.002,370.75848
2019-07-312,367.502,367.502,367.502,355.501,266
2019-07-302,361.502,361.502,361.502,368.753,515
2019-07-292,342.502,342.502,342.502,360.5018
2019-07-262,316.502,318.502,316.502,328.506,840
2019-07-252,300.002,300.002,300.002,303.00304
2019-07-242,297.502,297.502,297.502,296.7542
2019-07-232,278.002,295.752,278.002,295.750
2019-07-222,289.002,289.002,278.002,278.00180
2019-07-192,289.502,289.502,289.502,289.004
2019-07-182,315.002,315.002,276.002,276.0038
2019-07-172,331.752,331.752,315.002,315.000
2019-07-162,336.002,336.002,336.002,331.755,055
2019-07-152,313.002,313.002,313.002,312.752,377
2019-07-122,296.502,300.002,296.502,300.000
2019-07-112,296.752,296.752,296.502,296.501,950
2019-07-102,301.002,301.002,301.002,296.75284
2019-07-092,283.502,283.502,283.502,293.25209
2019-07-082,288.252,288.252,284.502,284.500
2019-07-052,289.502,289.502,289.502,288.254,313
2019-07-042,287.002,287.002,287.002,290.25903
2019-07-032,261.252,283.252,261.252,283.258,984
2019-07-022,248.502,261.252,248.502,261.250
2019-07-012,216.502,248.502,216.502,248.500
2019-06-282,210.502,210.502,210.502,216.509,566
2019-06-272,212.502,213.002,211.002,212.25849
2019-06-262,215.252,215.252,212.252,212.250
2019-06-252,217.502,217.502,217.502,215.254,432
2019-06-242,220.502,220.502,220.502,226.507
2019-06-212,232.002,232.002,232.002,226.00328
2019-06-202,219.252,226.002,219.252,226.000
2019-06-192,237.252,237.252,219.252,219.25818
2019-06-182,231.502,238.502,231.502,237.2512,487
2019-06-172,197.752,212.002,197.752,212.0041
2019-06-142,185.752,197.752,185.752,197.752
2019-06-132,185.502,185.502,185.502,185.755,793
2019-06-122,183.002,183.002,171.752,171.75270
2019-06-112,193.502,193.502,183.002,183.00806
2019-06-102,178.002,178.002,178.002,193.50111
2019-06-072,139.252,165.752,139.252,165.750
2019-06-062,126.002,139.252,126.002,139.250
2019-06-052,121.502,121.502,120.502,126.002,000
2019-06-042,081.502,091.502,081.502,108.0014,097
2019-06-032,086.502,086.502,084.502,094.5011,223
2019-05-312,096.002,100.002,096.002,121.7525,470
2019-05-302,119.502,119.502,119.502,121.7512
2019-05-292,140.252,140.252,110.752,110.750
2019-05-282,140.002,140.002,140.002,140.2510
2019-05-242,146.002,146.502,143.502,134.0011,466
2019-05-232,158.502,158.502,147.002,136.0023,288
2019-05-222,159.002,171.502,159.002,170.0011,524
2019-05-212,153.502,153.502,153.502,153.506,325
2019-05-202,141.002,141.002,141.002,144.752,049
2019-05-172,151.002,151.002,151.002,170.754,607
2019-05-162,140.502,140.502,140.502,165.004,504
2019-05-152,109.502,111.002,108.002,125.0015,530
2019-05-142,092.002,109.502,092.002,109.504,585
2019-05-132,096.002,096.002,093.002,082.506,448
2019-05-102,090.502,090.502,084.252,084.2511
2019-05-092,128.752,128.752,090.502,090.5059
2019-05-082,124.252,128.752,124.252,128.750
2019-05-072,135.502,135.502,135.502,124.25275
2019-05-032,139.252,141.252,139.252,141.250
2019-05-022,159.752,159.752,139.252,139.25120
2019-05-012,168.502,168.502,168.502,159.75547
Top Risers
Share Change
Trinity (TRIN)54.0050%
Alpha Financial Markets Consulting (AFM)465.0038.81%
Redx Pharma (REDX)14.5031.58%
Shield Thera (STX)1.67524.07%
Wishbone (WSBN)1.4016.67%
Top Fallers
Share Change
Inspiration Hlt (IHC)17.00-45.16%
Global Petroleum (GBP)0.095-36.67%
Horizonte Minerals (HZM)0.325-20.73%
R&Q Insurance (RQIH)1.855-13.82%
Angus Energy (ANGS)0.325-13.33%
Top By Volume
Share Volume
Cap-xx (CPX)0.0875528,153,265
Tower Resources (TRP)0.0215420,116,289
Mosman Oil Gas (MSMN)0.018399,998,890
Supply@me Cap (SYME)0.025249,325,438
Global Petroleum (GBP)0.095231,357,093

Copyright © 2024 - 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.