International Airlines Share History

International Airlines Share Price history. The following table shows end-of-day data IAG historical share prices for International Airlines, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-23	374.10	383.10	371.90	382.50	31,585,628
2026-04-22	394.80	396.40	375.60	378.90	23,372,923
2026-04-21	402.70	405.30	391.70	392.10	11,737,621
2026-04-20	396.20	402.20	395.20	401.20	17,031,530
2026-04-17	388.40	413.20	385.50	410.10	32,869,528
2026-04-16	394.10	397.90	385.30	386.20	17,315,345
2026-04-15	396.10	399.40	392.60	393.60	24,289,424
2026-04-14	387.00	395.00	387.00	395.00	20,172,896
2026-04-13	381.10	384.00	375.50	382.80	27,003,675
2026-04-10	392.80	396.10	386.70	388.40	27,202,097
2026-04-09	385.20	389.10	383.30	387.60	22,702,890
2026-04-08	394.50	404.80	387.50	389.40	38,918,350
2026-04-07	369.10	370.60	359.10	360.20	21,935,497
2026-04-06	367.20	367.20	367.20	367.20	0
2026-04-03	367.20	367.20	367.20	367.20	0
2026-04-02	359.00	373.50	357.00	367.20	36,567,932
2026-04-01	370.00	372.40	364.70	369.80	23,487,279
2026-03-31	349.30	355.10	349.10	349.80	18,818,751
2026-03-30	353.00	354.50	347.30	349.50	21,452,113
2026-03-27	359.20	359.30	353.10	356.20	13,334,382
2026-03-26	362.00	364.80	358.40	358.80	26,404,971
2026-03-25	367.70	370.80	360.80	366.00	19,827,855
2026-03-24	362.80	364.10	353.90	358.40	12,649,417
2026-03-23	335.10	370.70	333.10	361.30	35,607,464
2026-03-20	351.00	353.20	341.60	345.60	23,757,676
2026-03-19	348.90	349.80	341.60	342.30	25,885,875
2026-03-18	362.90	366.50	354.80	357.40	28,370,251
2026-03-17	352.40	361.80	346.30	355.00	19,235,568
2026-03-16	353.60	359.10	342.80	352.40	38,484,230
2026-03-13	358.70	359.90	352.80	353.70	16,889,820
2026-03-12	368.80	371.10	359.40	361.10	25,007,049
2026-03-11	374.90	377.60	370.10	374.10	17,025,140
2026-03-10	378.40	380.10	369.10	376.10	31,197,819
2026-03-09	347.20	360.40	345.40	357.60	25,604,618
2026-03-06	374.90	379.80	357.70	363.30	38,446,460
2026-03-05	382.60	388.60	371.00	372.20	60,978,722
2026-03-04	375.00	390.90	365.00	386.20	33,447,512
2026-03-03	398.50	398.80	359.20	378.70	47,256,258
2026-03-02	381.30	407.40	369.70	400.50	78,085,904
2026-02-27	457.30	464.10	422.50	423.70	51,362,471
2026-02-26	447.00	457.50	443.80	457.30	21,146,568
2026-02-25	435.90	446.50	433.90	446.10	19,020,718
2026-02-24	430.70	435.50	427.30	433.50	10,255,420
2026-02-23	437.80	441.60	429.90	429.90	7,584,381
2026-02-20	433.90	439.70	433.20	437.70	10,110,277
2026-02-19	445.60	448.80	428.40	434.20	22,828,203
2026-02-18	445.70	446.40	428.50	442.20	15,580,745
2026-02-17	439.80	445.00	431.70	445.00	10,952,332
2026-02-16	437.00	440.30	436.20	438.00	10,414,363
2026-02-13	429.80	438.60	429.10	434.00	16,451,228
2026-02-12	430.90	436.50	428.00	429.80	17,864,323
2026-02-11	436.00	438.60	425.70	425.80	17,543,774
2026-02-10	447.00	447.20	436.40	436.40	13,870,399
2026-02-09	439.20	449.00	439.20	448.50	18,813,663
2026-02-06	419.70	438.50	418.90	438.50	13,975,733
2026-02-05	434.80	435.00	419.30	420.30	10,390,814
2026-02-04	433.40	436.20	429.40	431.90	11,459,660
2026-02-03	434.40	434.40	425.30	432.90	18,998,779
2026-02-02	415.20	433.20	414.20	433.20	26,733,287
2026-01-30	414.80	421.10	411.70	418.20	16,096,581
2026-01-29	418.70	424.40	409.00	409.80	12,767,833
2026-01-28	413.60	418.00	409.40	418.00	9,350,082
2026-01-27	414.90	417.20	407.30	416.40	15,160,648
2026-01-26	419.90	419.90	410.30	414.20	6,859,534
2026-01-23	426.10	427.10	414.10	418.30	11,391,623
2026-01-22	423.60	432.30	423.50	430.30	14,523,250
2026-01-21	414.40	422.10	410.50	420.00	18,989,422
2026-01-20	409.30	409.70	400.70	408.20	19,529,092
2026-01-19	403.50	416.10	401.60	410.50	11,725,895
2026-01-16	412.30	414.00	409.50	410.40	19,639,214
2026-01-15	406.30	411.70	403.50	410.80	12,880,899
2026-01-14	412.00	417.20	404.30	404.30	16,361,562
2026-01-13	414.50	418.70	405.20	407.60	11,599,710
2026-01-12	421.00	422.40	408.80	411.00	12,462,770
2026-01-09	433.60	433.70	422.60	424.10	11,299,776
2026-01-08	432.10	437.40	431.60	435.90	10,652,568
2026-01-07	437.40	438.60	423.10	432.00	20,158,252
2026-01-06	426.60	437.00	425.50	437.00	24,771,769
2026-01-05	418.40	425.40	418.40	425.10	14,790,935
2026-01-02	414.10	430.60	413.50	420.00	8,902,557
2026-01-01	414.30	414.30	414.30	414.30	0
2025-12-31	416.10	416.10	412.70	414.30	3,632,947
2025-12-30	412.80	415.90	404.80	415.00	6,938,784
2025-12-29	416.50	416.80	411.80	413.70	6,180,110
2025-12-26	416.00	416.00	416.00	416.00	0
2025-12-25	416.00	416.00	416.00	416.00	0
2025-12-24	418.00	418.10	414.20	416.00	5,221,733
2025-12-23	421.00	421.20	418.30	418.70	8,449,752
2025-12-22	421.00	421.60	416.00	420.60	6,892,343
2025-12-19	420.70	421.80	416.40	420.50	18,077,769
2025-12-18	419.30	422.00	416.00	420.90	32,112,602
2025-12-17	419.10	424.70	417.60	420.10	15,593,721
2025-12-16	416.00	420.20	415.30	418.10	16,794,371
2025-12-15	405.60	417.60	404.50	415.00	27,183,726
2025-12-12	401.40	408.60	400.10	403.70	31,272,243
2025-12-11	388.90	397.70	385.80	397.60	15,785,287
2025-12-10	386.30	389.40	384.80	385.60	7,588,863
2025-12-09	389.70	389.70	384.60	387.60	15,408,694
2025-12-08	389.00	392.50	387.10	391.00	14,486,842
2025-12-05	388.50	390.10	384.20	385.70	4,756,174
2025-12-04	392.40	392.60	378.70	385.00	7,423,642
2025-12-03	391.40	393.60	385.50	390.90	54,754,433
2025-12-02	393.30	394.00	388.80	389.30	31,509,026
2025-12-01	393.80	400.00	390.10	393.50	29,247,194
2025-11-28	397.10	399.40	394.50	396.30	15,571,681
2025-11-27	397.50	400.10	395.00	396.70	9,388,397
2025-11-26	394.10	399.20	387.30	399.20	18,013,987
2025-11-25	390.40	391.50	382.20	391.20	9,770,095
2025-11-24	382.60	391.30	381.80	389.80	15,082,440
2025-11-21	375.70	382.30	374.00	379.30	12,637,522
2025-11-20	382.70	385.00	378.00	382.40	16,220,766
2025-11-19	371.00	380.90	367.20	377.60	27,981,843
2025-11-18	372.20	375.30	366.50	371.30	34,324,477
2025-11-17	388.50	389.30	378.60	381.00	43,750,652
2025-11-14	391.00	392.70	382.20	387.50	11,548,096
2025-11-13	396.60	400.10	394.20	395.80	11,090,233
2025-11-12	384.40	394.70	383.70	392.50	10,249,200
2025-11-11	380.00	386.90	378.80	382.80	27,889,268
2025-11-10	373.80	390.60	373.80	378.70	23,785,435
2025-11-07	388.00	389.20	366.20	366.20	53,415,385
2025-11-06	422.80	426.10	412.70	414.10	22,540,018
2025-11-05	421.10	426.10	419.50	425.20	10,514,930
2025-11-04	423.80	425.70	419.90	422.60	14,027,374
2025-11-03	417.90	429.20	415.90	427.60	28,747,772
2025-10-31	413.80	419.30	412.70	417.90	11,049,860
2025-10-30	410.40	414.50	403.70	414.50	16,614,705
2025-10-29	412.00	413.50	404.60	407.70	9,994,551
2025-10-28	409.40	414.00	409.40	412.30	9,771,154
2025-10-27	411.10	411.70	408.50	409.30	10,026,641
2025-10-24	407.60	410.00	402.00	410.00	14,797,807
2025-10-23	400.50	406.20	398.90	403.50	12,569,772
2025-10-22	400.00	404.80	397.70	402.60	13,664,188
2025-10-21	398.00	398.10	389.70	393.80	7,498,899
2025-10-20	394.70	398.40	393.00	396.00	8,890,013
2025-10-17	402.00	402.00	391.20	391.20	13,236,655
2025-10-16	409.90	411.90	398.90	406.30	11,088,844
2025-10-15	412.10	414.80	407.30	407.50	16,381,299
2025-10-14	407.90	408.60	395.80	408.00	12,392,637
2025-10-13	408.20	411.30	404.50	408.20	8,383,962
2025-10-10	413.90	413.90	406.60	408.00	10,237,732
2025-10-09	402.70	416.00	399.90	412.80	27,105,249
2025-10-08	390.00	405.00	389.70	400.00	28,591,215
2025-10-07	388.20	391.30	385.10	389.70	15,396,362
2025-10-06	386.00	388.00	383.00	387.80	6,900,751
2025-10-03	387.90	389.30	384.00	385.80	8,044,303
2025-10-02	381.60	386.60	379.20	386.60	12,600,197
2025-10-01	384.80	384.90	377.50	379.40	15,108,360
2025-09-30	384.80	387.90	381.80	386.10	11,015,317
2025-09-29	384.10	386.20	381.20	384.10	10,916,799
2025-09-26	383.00	388.00	380.80	381.70	10,453,406
2025-09-25	382.30	385.60	380.50	382.20	8,334,666
2025-09-24	381.50	385.60	378.50	383.90	11,403,069
2025-09-23	380.00	384.10	378.80	382.00	8,532,636
2025-09-22	382.00	384.00	376.50	378.20	11,663,847
2025-09-19	386.30	388.50	381.50	383.50	20,968,682
2025-09-18	388.50	390.00	379.60	384.00	9,756,093
2025-09-17	384.30	388.40	383.30	386.70	10,267,171
2025-09-16	387.10	389.70	380.40	380.40	10,656,714
2025-09-15	383.20	388.80	381.40	384.00	8,837,031
2025-09-12	384.60	386.80	379.30	382.00	12,140,141
2025-09-11	383.80	389.50	381.80	382.30	18,826,826
2025-09-10	398.00	398.10	381.70	381.70	20,858,637
2025-09-09	394.50	397.90	390.70	397.90	15,209,823
2025-09-08	391.40	394.20	389.60	394.20	9,147,252
2025-09-05	390.80	393.50	385.80	390.70	11,891,574
2025-09-04	388.40	391.80	381.20	390.00	16,236,458
2025-09-03	382.40	391.70	380.70	391.00	17,668,580
2025-09-02	392.60	392.60	377.20	380.80	15,664,430
2025-09-01	383.00	393.60	381.30	393.60	9,657,816
2025-08-29	387.50	387.50	379.90	382.10	8,604,397
2025-08-28	386.00	390.20	386.00	387.70	8,908,818
2025-08-27	393.20	394.50	382.50	384.60	9,164,341
2025-08-26	391.20	395.20	387.70	392.60	14,546,323
2025-08-25	394.60	394.60	394.60	394.60	0
2025-08-22	384.80	396.60	384.40	394.60	19,680,687
2025-08-21	387.30	389.00	382.00	385.80	7,302,468
2025-08-20	391.10	392.70	386.20	387.80	14,113,838
2025-08-19	390.00	393.90	388.00	393.90	12,140,757
2025-08-18	387.10	390.00	384.80	390.00	7,984,372
2025-08-15	386.70	387.50	382.20	387.50	16,947,320
2025-08-14	385.20	388.60	381.70	384.00	9,080,171
2025-08-13	387.20	390.40	383.50	384.40	16,568,651
2025-08-12	374.30	386.70	372.10	385.30	27,721,018
2025-08-11	373.70	379.20	370.50	373.90	10,792,452
2025-08-08	374.80	374.80	369.40	373.70	9,370,292
2025-08-07	376.40	379.70	368.30	373.30	24,735,155
2025-08-06	382.40	382.40	372.60	374.30	14,199,339
2025-08-05	379.20	383.20	376.50	381.30	35,765,504
2025-08-04	378.80	383.60	374.50	377.10	14,359,994
2025-08-01	384.70	393.20	368.20	374.10	29,794,346
2025-07-31	373.30	383.90	372.50	380.50	20,680,191
2025-07-30	369.30	373.40	367.50	371.00	11,327,293
2025-07-29	370.80	374.00	368.10	368.70	11,692,128
2025-07-28	378.20	379.80	367.90	369.30	10,059,185
2025-07-25	378.30	378.30	370.80	374.00	23,557,169
2025-07-24	378.40	380.80	374.40	378.10	18,091,022
2025-07-23	372.90	377.80	370.40	377.00	33,994,521
2025-07-22	380.40	382.70	365.80	370.60	15,998,882
2025-07-21	385.10	386.00	376.70	379.80	26,655,965
2025-07-18	385.00	386.60	378.80	380.40	18,349,161
2025-07-17	384.60	385.30	370.90	384.00	21,995,232
2025-07-16	376.70	385.80	376.50	380.50	17,223,099
2025-07-15	378.20	380.20	375.20	377.20	22,940,909
2025-07-14	364.80	376.80	364.60	376.80	15,081,709
2025-07-11	369.10	374.70	367.40	369.30	14,213,871
2025-07-10	363.20	370.50	355.30	369.90	28,423,016
2025-07-09	361.90	363.20	358.70	362.30	25,403,838
2025-07-08	356.30	362.40	355.70	360.10	17,309,965
2025-07-07	347.00	355.80	346.90	354.80	22,206,817
2025-07-04	344.60	346.90	343.20	346.60	7,499,683
2025-07-03	344.30	347.30	341.50	345.80	11,516,472
2025-07-02	344.00	348.00	342.80	344.40	33,466,824
2025-07-01	343.10	344.70	339.10	343.10	30,584,503
2025-06-30	340.90	342.70	335.40	341.20	49,309,815
2025-06-27	334.80	339.30	333.40	339.30	14,622,536
2025-06-26	332.50	333.80	329.80	332.50	15,208,103
2025-06-25	328.60	336.40	328.00	331.30	19,712,617
2025-06-24	327.90	333.60	323.70	327.50	36,361,036
2025-06-23	305.50	312.70	302.70	308.70	27,426,290
2025-06-20	314.30	317.70	313.10	313.10	32,388,193
2025-06-19	316.80	317.30	309.10	309.60	10,074,389
2025-06-18	312.70	323.20	312.70	319.50	17,192,264
2025-06-17	325.90	325.90	312.40	313.00	24,535,983
2025-06-16	315.00	328.60	314.50	327.30	62,039,969
2025-06-13	312.90	317.30	305.60	316.70	30,162,383
2025-06-12	334.80	336.30	325.00	328.80	47,725,967
2025-06-11	342.70	344.30	339.10	339.50	22,006,122
2025-06-10	339.00	343.40	338.30	341.50	28,273,206
2025-06-09	332.00	337.80	330.40	337.80	19,409,811
2025-06-06	332.40	334.50	330.10	331.70	10,820,689
2025-06-05	335.90	335.90	327.10	331.00	19,302,611
2025-06-04	335.30	338.80	331.70	335.30	23,092,347
2025-06-03	335.80	337.00	331.70	334.20	11,652,639
2025-06-02	327.10	335.30	325.00	335.30	48,870,291
2025-05-30	333.30	334.80	324.30	326.10	27,892,434
2025-05-29	338.20	340.00	332.80	332.80	42,396,524
2025-05-28	336.10	338.90	333.00	333.00	18,074,802
2025-05-27	329.20	336.10	324.00	334.30	28,520,017
2025-05-26	330.15	330.15	330.15	330.15	183,760
2025-05-23	328.80	334.10	314.00	319.80	33,995,661
2025-05-22	328.30	332.10	325.10	326.40	36,474,679
2025-05-21	334.40	334.50	326.60	332.80	25,971,851
2025-05-20	331.30	337.40	330.90	335.30	37,669,529
2025-05-19	323.30	331.60	320.30	331.60	20,232,023
2025-05-16	321.80	328.30	320.80	323.10	43,182,676
2025-05-15	315.60	326.10	315.60	321.10	48,700,938
2025-05-14	325.00	325.80	314.00	316.30	25,240,842
2025-05-13	314.90	322.70	313.50	322.70	22,859,318
2025-05-12	302.40	316.00	302.10	311.70	24,551,102
2025-05-09	292.70	300.20	284.90	297.20	28,082,947
2025-05-08	287.90	290.30	283.40	290.30	23,178,694
2025-05-07	282.80	288.60	281.60	284.30	21,578,925
2025-05-06	282.70	283.60	275.30	281.60	13,234,018
2025-05-05	280.06	280.06	280.06	280.06	16,928,930
2025-05-02	264.70	280.40	264.40	279.00	22,531,787
2025-05-01	264.80	269.90	263.00	265.70	8,910,302
2025-04-30	263.50	266.00	258.50	260.00	21,801,499
2025-04-29	265.60	266.00	259.10	262.10	13,428,308
2025-04-28	265.60	267.90	262.00	263.20	28,122,533
2025-04-25	263.50	266.90	262.20	265.60	28,307,506
2025-04-24	263.50	265.00	257.00	261.50	50,901,891
2025-04-23	257.60	267.10	257.00	264.30	37,760,082
2025-04-22	247.80	252.80	246.70	252.80	30,420,611
2025-04-21	248.90	248.90	248.90	248.90	0
2025-04-18	248.90	248.90	248.90	248.90	0
2025-04-17	251.50	252.80	246.00	248.90	11,329,996
2025-04-16	248.50	250.50	245.70	250.50	14,110,298
2025-04-15	245.70	249.70	245.10	249.50	15,655,255
2025-04-14	247.90	250.00	244.40	245.60	24,045,864
2025-04-11	246.10	247.30	235.60	240.80	27,544,177
2025-04-10	259.20	260.50	245.50	245.70	58,420,064
2025-04-09	229.20	237.60	224.50	234.30	60,232,108
2025-04-08	238.00	243.30	230.90	237.70	41,132,818
2025-04-07	223.80	241.30	210.00	224.40	59,625,099
2025-04-04	244.30	247.30	231.60	238.00	38,451,669
2025-04-03	254.90	256.90	244.70	247.80	28,032,776
2025-04-02	257.50	262.20	257.10	261.00	21,900,801
2025-04-01	263.30	266.60	251.60	257.40	61,924,694
2025-03-31	271.20	274.90	257.40	260.80	42,833,167
2025-03-28	289.50	290.20	278.10	279.30	19,374,723
2025-03-27	291.60	293.70	287.30	290.80	17,314,494
2025-03-26	297.50	300.20	295.50	295.60	15,208,175
2025-03-25	289.00	298.30	287.60	296.60	32,190,108
2025-03-24	288.50	291.00	285.30	288.00	11,332,551
2025-03-21	286.00	288.90	278.10	285.20	50,514,328
2025-03-20	295.90	300.80	290.10	290.60	18,452,002
2025-03-19	291.90	297.20	286.90	297.20	30,558,678
2025-03-18	293.60	298.90	289.30	293.80	27,424,259
2025-03-17	286.60	290.30	284.40	289.00	21,325,903
2025-03-14	277.20	284.00	276.70	283.20	17,605,176
2025-03-13	274.50	283.80	274.00	276.10	31,600,616
2025-03-12	290.40	292.20	276.20	277.60	49,541,251
2025-03-11	301.20	301.20	287.00	291.50	61,159,363
2025-03-10	320.60	326.70	306.60	310.50	30,557,206
2025-03-07	320.70	322.60	312.60	318.40	27,507,197
2025-03-06	331.60	337.60	321.30	324.00	28,478,925
2025-03-05	329.40	333.90	323.40	327.30	25,770,739
2025-03-04	342.70	343.50	319.20	319.20	30,576,867
2025-03-03	352.00	355.80	339.10	345.20	33,463,453
2025-02-28	355.00	358.00	348.60	352.30	49,421,705
2025-02-27	327.20	338.80	325.90	338.70	29,122,775
2025-02-26	321.60	328.80	321.60	327.20	16,509,272
2025-02-25	324.50	328.60	321.20	321.20	13,592,577
2025-02-24	327.60	329.20	322.20	326.30	13,682,035
2025-02-21	329.60	332.70	325.10	326.00	19,640,965
2025-02-20	327.10	333.60	323.10	329.90	23,412,377
2025-02-19	334.80	335.60	325.40	326.70	31,290,014
2025-02-18	335.20	342.60	333.50	336.80	21,975,190
2025-02-17	336.10	340.00	335.20	336.10	18,499,972
2025-02-14	347.00	349.20	336.60	338.50	20,457,085
2025-02-13	351.80	357.00	347.20	347.40	24,753,804
2025-02-12	344.50	351.00	342.80	349.10	38,103,002
2025-02-11	345.20	355.80	336.70	347.50	53,244,890
2025-02-10	361.30	362.60	353.40	353.40	25,394,206
2025-02-07	362.40	368.00	362.00	366.30	20,427,576
2025-02-06	353.10	363.40	352.40	363.40	24,823,661
2025-02-05	348.30	351.70	345.30	351.70	25,739,340
2025-02-04	340.90	348.40	340.90	347.10	23,766,832
2025-02-03	329.30	341.70	328.60	340.60	25,551,924
2025-01-31	335.20	340.50	334.20	337.90	17,144,768
2025-01-30	330.50	336.40	330.10	334.80	19,914,027
2025-01-29	323.30	332.50	323.30	330.70	19,837,155
2025-01-28	323.00	324.50	316.20	322.70	13,686,652
2025-01-27	325.00	327.80	320.80	322.80	16,020,673
2025-01-24	333.40	334.20	326.50	327.00	16,129,966
2025-01-23	330.20	333.50	324.80	331.40	19,836,560
2025-01-22	331.00	333.70	327.40	329.50	33,009,091
2025-01-21	323.00	330.20	323.00	328.50	26,919,046
2025-01-20	318.40	325.70	317.00	322.70	21,111,973
2025-01-17	315.00	318.40	314.30	317.50	15,970,200
2025-01-16	318.00	320.00	311.80	312.60	14,324,321
2025-01-15	308.20	317.70	307.70	317.00	22,915,503
2025-01-14	307.30	312.20	305.60	309.40	15,656,078
2025-01-13	314.50	314.50	302.00	304.60	24,439,955
2025-01-10	312.30	316.80	305.60	315.90	27,366,046
2025-01-09	308.60	313.70	306.50	312.80	25,323,748
2025-01-08	304.20	309.90	304.20	306.80	64,535,910
2025-01-07	297.30	304.50	296.00	304.50	17,749,475
2025-01-06	298.30	298.80	281.30	296.60	25,562,724
2025-01-03	303.80	304.80	295.90	298.90	76,398,143
2025-01-02	300.40	304.20	293.60	302.60	14,615,345
2025-01-01	301.90	301.90	301.90	301.90	0
2024-12-31	301.60	304.40	300.30	301.90	3,682,538
2024-12-30	299.60	304.10	298.70	304.10	9,875,773
2024-12-27	302.40	304.20	298.20	302.10	19,544,079
2024-12-26	301.50	301.50	301.50	301.50	0
2024-12-25	301.50	301.50	301.50	301.50	0
2024-12-24	300.90	305.00	299.30	301.50	6,771,684
2024-12-23	305.80	307.20	300.80	301.60	14,752,296
2024-12-20	305.00	305.80	300.60	305.80	24,670,818
2024-12-19	297.30	302.10	296.50	302.00	17,329,984
2024-12-18	300.60	304.90	300.10	302.80	21,860,720
2024-12-17	295.40	300.00	295.40	297.30	31,389,189
2024-12-16	292.20	298.60	292.00	296.40	16,332,982
2024-12-13	290.40	295.30	290.40	293.20	16,718,962
2024-12-12	289.50	295.60	289.00	291.80	23,479,353
2024-12-11	284.00	290.70	284.00	288.00	18,075,067
2024-12-10	278.90	283.20	273.90	282.00	13,792,093
2024-12-09	284.90	286.10	280.90	281.10	17,653,462
2024-12-06	282.70	285.40	281.90	283.30	17,290,019
2024-12-05	275.30	282.90	274.20	282.90	28,888,179
2024-12-04	266.40	276.60	265.90	275.10	27,763,255
2024-12-03	261.60	266.40	261.50	264.40	83,702,125
2024-12-02	259.20	262.20	259.00	261.80	13,474,225
2024-11-29	260.70	262.40	258.40	260.80	13,531,645
2024-11-28	256.10	262.50	256.10	260.60	51,032,098
2024-11-27	252.10	257.10	251.60	255.10	22,231,383
2024-11-26	252.40	253.80	250.60	252.90	28,091,847
2024-11-25	247.40	254.80	245.90	253.60	34,850,525
2024-11-22	246.00	247.00	242.70	246.00	17,692,564
2024-11-21	242.30	246.60	242.00	246.40	27,836,174
2024-11-20	240.00	244.50	239.50	242.50	34,785,267
2024-11-19	243.90	244.00	234.90	239.70	29,689,360
2024-11-18	241.90	245.00	241.30	244.60	17,919,763
2024-11-15	238.20	242.80	237.60	241.90	19,533,633
2024-11-14	237.50	240.40	236.50	239.20	16,940,272
2024-11-13	238.10	238.30	234.10	236.30	22,671,649
2024-11-12	239.70	240.80	236.80	237.70	20,866,283
2024-11-11	234.70	240.10	233.50	239.60	31,881,701
2024-11-08	230.00	236.10	229.70	234.50	78,513,247
2024-11-07	212.80	218.80	207.60	218.80	60,635,262
2024-11-06	218.30	223.40	217.50	221.80	54,310,279
2024-11-05	211.70	215.30	210.80	215.30	13,379,090
2024-11-04	212.30	214.80	212.00	213.70	14,206,981
2024-11-01	209.30	213.20	207.20	213.10	15,028,109
2024-10-31	210.00	212.20	209.10	210.90	13,732,912
2024-10-30	210.10	212.40	209.20	210.90	17,101,604
2024-10-29	214.90	215.00	207.20	209.70	35,905,045
2024-10-28	216.00	217.10	212.00	215.30	26,570,482
2024-10-25	213.70	215.20	211.50	211.50	29,660,504
2024-10-24	212.90	216.30	212.50	214.00	17,492,466
2024-10-23	215.00	215.80	211.70	212.70	12,381,043
2024-10-22	213.40	217.00	213.40	215.40	22,124,170
2024-10-21	213.50	215.40	212.20	214.10	14,802,070
2024-10-18	212.20	213.20	210.50	213.10	36,200,279
2024-10-17	213.00	214.90	211.00	213.00	19,754,666
2024-10-16	207.00	212.00	204.10	212.00	43,278,660
2024-10-15	200.70	208.40	200.50	206.90	28,342,022
2024-10-14	197.90	198.90	195.85	198.75	20,438,803
2024-10-11	197.15	199.25	197.00	198.35	12,634,089
2024-10-10	198.05	198.90	194.60	198.15	21,458,540
2024-10-09	196.05	198.30	194.65	197.95	11,424,233
2024-10-08	190.35	196.00	189.90	196.00	16,073,172
2024-10-07	193.70	195.05	190.85	191.90	13,809,039
2024-10-04	189.10	192.30	187.00	191.95	15,092,417
2024-10-03	190.65	192.85	187.75	188.70	31,114,545
2024-10-02	192.25	195.80	188.20	190.90	34,082,862
2024-10-01	206.00	208.80	195.20	195.20	52,967,287
2024-09-30	209.90	210.20	205.10	205.40	21,667,673
2024-09-27	207.60	212.30	207.60	212.30	19,103,808
2024-09-26	207.80	209.50	207.50	208.10	18,679,587
2024-09-25	202.80	206.90	202.50	205.30	16,182,968
2024-09-24	206.60	207.10	202.10	203.60	14,273,782
2024-09-23	206.80	207.60	201.00	204.40	24,318,574
2024-09-20	206.20	209.40	206.00	207.30	38,571,507
2024-09-19	208.50	209.80	207.50	208.10	35,957,882
2024-09-18	205.90	207.30	204.70	206.30	31,547,292
2024-09-17	200.20	207.10	200.20	206.40	44,001,474
2024-09-16	198.55	200.80	198.30	199.60	21,741,191
2024-09-13	195.10	199.40	194.80	198.95	27,128,109
2024-09-12	194.30	196.50	189.75	195.55	42,999,836
2024-09-11	192.50	194.40	192.10	193.50	15,080,158
2024-09-10	189.60	192.85	189.35	192.50	33,316,955
2024-09-09	187.95	191.60	187.40	191.40	26,684,419
2024-09-06	187.15	190.25	186.00	189.15	23,462,077
2024-09-05	182.95	189.95	182.80	188.60	26,690,448
2024-09-04	182.20	186.35	182.20	186.15	45,543,182
2024-09-03	184.00	184.85	181.50	184.80	25,216,290
2024-09-02	182.95	183.00	180.60	182.20	19,570,196
2024-08-30	183.55	184.00	182.30	183.00	13,282,703
2024-08-29	181.65	183.40	181.65	183.40	7,325,719
2024-08-28	183.25	183.75	181.65	182.05	30,386,128
2024-08-27	179.05	183.25	178.15	183.25	45,654,505
2024-08-26	179.70	179.70	179.70	179.70	0
2024-08-23	176.60	179.70	176.40	179.70	15,657,881
2024-08-22	174.35	177.30	174.30	176.35	32,277,355
2024-08-21	174.20	175.25	173.40	174.00	33,984,190
2024-08-20	173.50	174.70	172.90	173.70	8,684,430
2024-08-19	170.90	172.50	170.90	172.15	12,189,772
2024-08-16	170.70	171.20	169.10	170.70	8,948,856
2024-08-15	167.80	170.65	166.50	170.65	13,807,426
2024-08-14	168.10	168.60	166.75	167.60	16,558,394
2024-08-13	166.60	167.00	164.20	166.55	8,275,800
2024-08-12	167.15	168.10	166.15	166.45	8,893,026
2024-08-09	165.55	168.35	164.05	166.55	8,326,773
2024-08-08	164.30	164.75	161.75	164.75	12,687,829
2024-08-07	165.75	166.55	164.15	164.50	15,855,482
2024-08-06	167.60	167.60	163.50	164.85	19,967,920
2024-08-05	161.80	164.70	159.20	164.70	21,976,305
2024-08-02	162.00	173.25	161.00	167.45	39,127,940
2024-08-01	164.75	165.20	160.00	160.00	16,883,200
2024-07-31	166.85	167.40	164.75	165.80	22,826,010
2024-07-30	164.10	166.00	163.50	165.40	16,603,306
2024-07-29	167.45	167.60	163.60	164.05	5,794,391
2024-07-26	164.75	167.20	163.95	167.15	10,944,232
2024-07-25	160.75	165.15	160.00	164.85	15,051,443
2024-07-24	165.20	169.30	162.35	163.30	14,581,695
2024-07-23	164.90	166.00	163.25	164.90	11,746,498
2024-07-22	165.00	168.45	162.05	164.20	36,426,849
2024-07-19	172.85	172.85	168.10	170.00	15,315,950
2024-07-18	174.00	175.15	172.75	173.85	8,215,956
2024-07-17	172.85	174.90	172.25	174.00	17,985,840
2024-07-16	173.70	173.90	171.60	172.90	11,361,724
2024-07-15	173.00	175.60	171.80	175.10	10,671,210
2024-07-12	177.05	177.80	171.55	174.00	26,604,988
2024-07-11	178.80	180.25	171.85	177.90	30,197,277
2024-07-10	177.60	180.30	176.75	178.00	18,448,304
2024-07-09	176.10	177.20	172.55	172.90	15,891,596
2024-07-08	172.20	177.60	171.30	176.10	14,706,071
2024-07-05	175.10	176.10	172.70	172.70	11,370,199
2024-07-04	173.65	176.20	172.55	174.65	12,021,868
2024-07-03	165.25	173.40	164.35	173.35	22,276,074
2024-07-02	163.20	167.10	162.35	164.30	11,992,374
2024-07-01	164.80	166.25	162.90	163.90	13,009,000
2024-06-28	160.85	163.55	159.90	162.25	9,420,703
2024-06-27	165.55	165.55	160.90	160.90	9,669,357
2024-06-26	168.90	169.65	163.00	163.85	21,789,604
2024-06-25	170.50	171.50	167.30	168.20	10,089,389
2024-06-24	169.60	171.65	168.75	171.55	10,266,636
2024-06-21	170.60	171.25	167.50	169.05	45,835,933
2024-06-20	169.55	171.70	167.75	171.20	14,358,908
2024-06-19	167.45	171.00	167.45	170.05	13,331,855
2024-06-18	166.65	168.40	166.15	168.05	11,765,012
2024-06-17	164.90	166.10	162.95	165.00	18,012,822
2024-06-14	167.15	167.15	162.85	163.50	18,430,906
2024-06-13	169.15	169.20	166.35	167.05	12,265,896
2024-06-12	167.80	170.45	167.00	169.80	9,860,155
2024-06-11	169.25	170.00	165.95	167.15	9,531,623
2024-06-10	169.30	170.10	167.95	168.15	9,798,161
2024-06-07	172.80	173.75	170.30	170.55	8,252,863
2024-06-06	174.50	175.55	172.40	172.40	13,361,503
2024-06-05	176.15	177.00	172.80	174.25	10,831,459
2024-06-04	174.80	176.45	172.95	175.20	20,761,626
2024-06-03	173.80	176.10	172.40	175.20	12,946,767
2024-05-31	170.30	173.50	170.25	171.40	15,675,313
2024-05-30	169.85	171.55	169.35	170.25	12,301,149
2024-05-29	169.85	170.15	167.25	168.90	27,058,243
2024-05-28	174.10	176.85	172.20	173.70	10,905,637
2024-05-27	172.75	172.75	172.75	172.75	0
2024-05-24	171.55	173.20	170.40	172.75	8,153,300
2024-05-23	175.50	176.00	171.80	172.00	15,955,302
2024-05-22	173.30	174.90	173.30	174.90	28,972,000
2024-05-21	175.40	176.15	173.15	173.55	16,695,310
2024-05-20	178.50	179.20	176.40	176.40	8,031,233
2024-05-17	177.25	179.35	176.60	177.60	16,525,822
2024-05-16	182.45	182.80	176.70	176.95	25,548,973
2024-05-15	184.60	185.15	181.95	182.05	20,531,143
2024-05-14	186.85	187.45	184.10	184.10	25,849,299
2024-05-13	181.95	186.45	181.95	186.45	24,353,570
2024-05-10	184.45	186.00	181.20	181.20	37,077,251
2024-05-09	183.10	184.00	181.15	182.80	34,776,912
2024-05-08	178.35	184.40	178.35	184.00	24,177,610
2024-05-07	183.05	184.50	173.90	177.40	36,196,110
2024-05-06	178.65	178.65	178.65	178.65	0
2024-05-03	178.75	181.20	177.50	178.65	14,934,590
2024-05-02	174.65	178.45	174.25	178.30	32,628,040
2024-05-01	174.70	175.65	172.45	173.05	3,885,973
2024-04-30	177.00	177.00	174.50	175.10	8,704,991
2024-04-29	176.85	177.40	174.25	177.20	15,155,545
2024-04-26	177.75	178.70	174.65	176.30	13,531,527
2024-04-25	175.45	178.20	173.80	176.15	20,364,639
2024-04-24	177.20	178.20	175.60	176.95	17,211,193
2024-04-23	176.45	179.35	175.95	175.95	27,402,363
2024-04-22	172.85	176.40	170.10	175.20	32,118,988
2024-04-19	165.20	170.10	162.15	169.50	32,887,608
2024-04-18	163.90	169.80	163.55	169.80	42,195,988
2024-04-17	158.00	161.15	157.20	160.70	26,709,474
2024-04-16	158.35	159.25	156.40	157.80	16,817,609
2024-04-15	161.25	165.75	160.05	160.60	24,584,490
2024-04-12	170.90	170.90	161.45	162.65	33,173,607
2024-04-11	174.70	175.30	167.25	169.10	30,447,146
2024-04-10	175.20	180.15	173.50	175.55	35,319,792
2024-04-09	175.25	177.00	173.80	174.20	32,792,869
2024-04-08	172.05	176.05	171.25	175.65	16,987,310
2024-04-05	173.05	177.00	164.95	171.70	25,553,427
2024-04-04	175.45	177.20	173.00	176.55	20,321,580
2024-04-03	173.90	175.50	172.75	174.75	14,443,192
2024-04-02	175.35	177.75	172.15	174.00	35,025,354
2024-04-01	176.75	176.75	176.75	176.75	0
2024-03-29	176.75	176.75	176.75	176.75	0
2024-03-28	171.55	177.65	170.95	176.75	37,973,065
2024-03-27	166.80	171.50	166.70	171.50	30,740,297
2024-03-26	162.30	166.00	162.30	166.00	16,489,825
2024-03-25	164.25	164.65	161.20	162.50	10,670,231
2024-03-22	167.75	167.80	164.10	164.45	16,621,553
2024-03-21	164.55	167.15	164.05	166.70	34,703,650
2024-03-20	159.90	162.00	159.60	162.00	20,301,786
2024-03-19	156.35	159.90	155.80	159.90	16,792,475
2024-03-18	158.60	162.25	156.40	156.45	26,598,902
2024-03-15	153.50	158.85	153.50	158.15	86,039,663
2024-03-14	154.45	154.75	148.75	148.95	20,631,737
2024-03-13	154.20	155.25	153.40	153.95	17,275,339
2024-03-12	155.00	155.55	151.20	154.05	23,045,475
2024-03-11	151.45	153.55	150.70	153.50	12,055,505
2024-03-08	152.15	153.85	150.95	152.40	21,294,494
2024-03-07	149.40	152.55	149.35	152.10	26,084,232
2024-03-06	145.50	150.00	145.05	148.65	20,027,601
2024-03-05	144.30	144.30	141.40	141.85	28,839,993
2024-03-04	146.05	147.50	144.25	144.80	28,083,471
2024-03-01	149.40	150.30	146.75	146.75	25,276,904
2024-02-29	155.95	156.95	147.25	147.25	50,285,628
2024-02-28	156.30	156.50	152.65	152.80	27,375,426
2024-02-27	154.95	156.35	153.95	156.00	15,146,347
2024-02-26	153.00	156.15	153.00	155.00	32,501,277
2024-02-23	153.35	153.90	149.50	152.75	13,690,081
2024-02-22	151.50	154.20	150.80	153.35	25,781,330
2024-02-21	147.70	150.95	147.55	150.95	13,021,028
2024-02-20	146.35	148.55	146.10	147.70	11,735,490
2024-02-19	145.00	146.65	145.00	146.65	8,730,761
2024-02-16	146.60	147.60	145.20	145.65	9,566,733
2024-02-15	145.50	148.75	144.90	146.40	11,045,509
2024-02-14	143.15	144.75	142.60	143.95	9,748,458
2024-02-13	144.60	145.45	142.40	142.85	18,143,734
2024-02-12	144.55	147.05	144.25	146.00	12,391,148
2024-02-09	145.00	145.75	143.65	143.80	6,876,452
2024-02-08	146.10	147.80	144.55	144.60	34,306,649
2024-02-07	147.80	148.20	146.25	146.35	12,177,565
2024-02-06	146.95	148.45	146.25	148.45	7,453,410
2024-02-05	147.35	149.60	146.20	146.60	8,397,175
2024-02-02	147.15	149.70	146.70	147.00	8,599,043
2024-02-01	146.90	149.15	145.70	145.70	9,690,967
2024-01-31	150.35	150.75	147.40	148.05	12,399,614
2024-01-30	150.80	153.30	149.50	150.60	21,393,877
2024-01-29	151.95	153.60	150.60	152.50	11,079,639
2024-01-26	155.50	156.15	153.30	154.05	11,051,308
2024-01-25	152.05	157.45	151.60	154.95	20,533,580
2024-01-24	149.55	153.50	149.55	153.50	19,272,994
2024-01-23	146.35	149.15	144.40	148.05	31,518,593
2024-01-22	144.45	146.50	144.35	145.00	8,140,669
2024-01-19	145.85	146.60	143.80	143.80	16,125,754
2024-01-18	142.45	144.65	141.35	144.55	15,723,120
2024-01-17	142.50	144.00	141.55	141.75	17,895,832
2024-01-16	144.15	144.80	142.10	142.10	32,016,374
2024-01-15	144.40	146.20	144.15	145.50	19,425,654
2024-01-12	148.55	149.45	142.80	144.35	28,405,089
2024-01-11	151.40	153.40	148.60	148.60	10,958,466
2024-01-10	151.25	152.35	149.55	150.35	20,811,307
2024-01-09	152.20	153.75	149.30	151.20	18,408,934
2024-01-08	152.20	152.40	149.60	152.35	16,750,683
2024-01-05	152.80	153.15	149.90	152.20	13,098,522
2024-01-04	150.00	153.30	150.00	153.30	12,156,269
2024-01-03	155.00	155.80	150.40	150.50	31,884,961
2024-01-02	154.50	157.95	154.50	156.00	12,511,815
2024-01-01	155.00	155.00	155.00	155.00	0
2023-12-29	156.40	156.70	155.00	155.00	3,953,090
2023-12-28	157.85	158.20	156.05	156.55	6,837,578
2023-12-27	158.05	158.55	157.10	157.45	9,338,265
2023-12-26	157.75	157.75	157.75	157.75	0
2023-12-25	157.75	157.75	157.75	157.75	0
2023-12-22	158.65	159.30	156.95	157.75	8,759,907
2023-12-21	159.50	160.00	158.20	159.45	11,439,753
2023-12-20	160.00	160.70	158.15	160.40	23,320,632
2023-12-19	156.70	158.80	155.65	158.55	21,395,563
2023-12-18	158.35	159.00	156.75	156.85	9,953,457
2023-12-15	161.00	161.05	157.35	159.50	33,048,315
2023-12-14	158.40	161.90	158.00	160.25	24,663,521
2023-12-13	159.70	159.70	155.90	155.90	20,165,492
2023-12-12	156.55	159.20	155.35	159.20	14,116,140
2023-12-11	158.40	158.40	155.20	156.00	11,483,375
2023-12-08	158.50	159.95	157.90	158.40	22,551,444
2023-12-07	158.15	158.35	155.80	158.10	16,148,266
2023-12-06	156.30	161.90	156.30	161.90	22,860,552
2023-12-05	158.00	158.35	154.55	155.80	15,309,559
2023-12-04	157.00	158.95	154.35	158.25	12,770,124
2023-12-01	154.20	156.80	154.20	156.50	17,976,308
2023-11-30	154.10	154.30	151.95	153.10	15,125,991
2023-11-29	152.20	154.45	152.10	153.70	22,211,670
2023-11-28	150.40	153.00	150.30	152.20	13,153,353
2023-11-27	153.05	154.75	150.85	150.85	16,952,968
2023-11-24	154.30	154.55	152.75	153.30	13,118,459
2023-11-23	158.40	158.60	153.00	154.25	38,843,542
2023-11-22	156.40	159.90	154.50	158.80	20,953,640
2023-11-21	163.80	165.40	155.45	155.45	28,779,485
2023-11-20	162.75	164.40	162.30	163.60	14,115,949
2023-11-17	160.40	162.95	160.30	162.70	26,867,341
2023-11-16	161.35	162.05	159.15	159.50	11,773,852
2023-11-15	154.90	161.05	154.50	161.05	24,972,624
2023-11-14	152.25	155.00	151.00	153.90	13,555,016
2023-11-13	151.55	153.00	150.75	151.90	11,737,033
2023-11-10	153.35	153.40	151.05	151.55	23,223,043
2023-11-09	152.25	154.80	151.70	154.50	14,344,045
2023-11-08	148.80	153.10	148.65	152.75	19,021,604
2023-11-07	148.85	151.30	148.60	149.65	7,155,540
2023-11-06	151.50	153.00	149.20	149.30	12,568,268
2023-11-03	148.20	151.70	147.85	150.45	20,983,845
2023-11-02	146.65	149.85	145.85	147.70	28,891,525
2023-11-01	144.75	145.60	143.00	144.75	16,966,613
2023-10-31	144.20	145.85	143.50	144.15	16,991,882
2023-10-30	142.25	145.40	141.80	142.05	6,284,653
2023-10-27	145.00	149.00	137.50	142.05	30,214,538
2023-10-26	138.90	143.40	138.20	142.85	26,089,580
2023-10-25	141.80	142.15	137.85	140.35	17,321,348
2023-10-24	142.00	143.75	140.20	142.05	10,499,362
2023-10-23	138.40	141.90	138.00	141.90	16,503,019
2023-10-20	140.50	140.50	137.50	138.00	25,253,721
2023-10-19	140.50	142.60	139.85	141.80	17,901,704
2023-10-18	144.60	144.80	140.90	141.50	23,735,333
2023-10-17	145.20	147.40	145.10	146.00	12,371,975
2023-10-16	144.40	146.05	142.10	145.30	14,918,783
2023-10-13	147.00	148.55	144.10	144.10	16,042,804
2023-10-12	150.90	151.20	147.65	147.65	16,547,486
2023-10-11	149.00	150.20	147.60	149.80	24,356,267
2023-10-10	148.20	150.25	148.00	150.20	18,415,336
2023-10-09	151.15	152.10	146.75	146.75	38,101,244
2023-10-06	155.35	157.15	153.80	156.35	21,771,390
2023-10-05	151.55	155.35	151.10	155.10	29,983,789
2023-10-04	143.40	151.25	143.40	151.25	32,315,757
2023-10-03	147.45	148.65	144.80	144.80	10,830,901
2023-10-02	148.00	150.15	147.50	148.15	9,873,032
2023-09-29	148.55	149.75	147.95	148.00	12,005,486
2023-09-28	147.85	148.20	143.40	147.65	24,874,032
2023-09-27	148.05	150.85	147.55	148.65	9,844,869
2023-09-26	146.30	149.80	145.70	148.05	13,855,910
2023-09-25	151.50	152.20	146.45	147.25	20,737,383
2023-09-22	151.75	152.70	149.85	152.00	15,531,754
2023-09-21	153.40	153.90	152.00	152.20	17,555,625
2023-09-20	152.35	157.25	152.00	155.40	15,110,039
2023-09-19	151.15	152.55	150.45	151.25	12,236,578
2023-09-18	154.05	154.55	150.65	150.90	11,948,634
2023-09-15	155.05	155.25	153.15	153.70	20,159,836
2023-09-14	153.05	153.75	150.80	153.05	16,892,003
2023-09-13	158.80	159.15	151.80	153.80	21,136,841
2023-09-12	156.45	159.65	156.00	158.35	12,485,006
2023-09-11	154.75	156.80	153.90	156.35	5,905,057
2023-09-08	155.60	155.85	152.45	155.05	9,499,151
2023-09-07	154.35	156.55	153.05	154.65	11,231,086
2023-09-06	159.50	159.50	153.50	153.75	18,166,599
2023-09-05	160.65	161.20	159.05	159.65	20,295,786
2023-09-04	160.60	162.85	160.30	161.55	8,500,783
2023-09-01	161.65	163.55	159.25	159.35	15,624,231
2023-08-31	161.25	165.40	160.65	162.00	18,540,722
2023-08-30	163.65	163.65	160.05	161.20	7,764,439
2023-08-29	159.35	163.20	158.95	163.10	50,043,006
2023-08-28	157.90	157.90	157.90	157.90	0
2023-08-25	158.25	160.90	157.55	157.90	9,329,096
2023-08-24	163.35	163.50	160.40	160.40	6,721,876
2023-08-23	162.20	162.25	160.15	161.85	9,227,943
2023-08-22	162.55	162.95	161.15	161.80	7,670,448
2023-08-21	160.90	163.75	160.85	161.80	7,153,164
2023-08-18	162.25	162.25	158.35	160.90	14,940,669
2023-08-17	164.70	165.05	162.25	162.25	15,423,936
2023-08-16	164.25	166.40	163.70	165.50	7,618,065
2023-08-15	166.40	166.60	164.40	165.60	8,095,737
2023-08-14	165.25	167.20	165.05	166.90	12,274,674
2023-08-11	167.45	167.50	165.85	166.15	14,340,579
2023-08-10	167.95	169.20	167.50	168.15	9,400,128
2023-08-09	170.00	170.55	165.70	166.70	23,889,121
2023-08-08	166.30	168.75	165.90	168.75	13,699,075
2023-08-07	167.70	169.10	166.05	167.85	9,462,313
2023-08-04	165.35	168.00	165.15	168.00	15,787,118
2023-08-03	168.55	168.55	160.80	164.70	34,912,660
2023-08-02	167.35	168.50	162.90	167.45	35,747,449
2023-08-01	171.00	172.95	169.00	170.20	28,917,071
2023-07-31	165.00	171.85	164.95	171.10	39,944,797
2023-07-28	158.60	165.40	157.20	165.15	53,277,124
2023-07-27	152.95	155.00	152.40	154.95	18,221,856
2023-07-26	149.20	152.60	149.15	152.50	14,856,929
2023-07-25	153.00	153.75	149.05	149.05	12,119,543
2023-07-24	152.95	153.20	150.15	153.10	13,789,639
2023-07-21	154.55	156.50	154.25	155.75	13,227,625
2023-07-20	157.05	157.75	154.15	154.70	15,849,968
2023-07-19	155.50	157.80	155.35	157.20	15,134,923
2023-07-18	154.90	156.50	152.60	153.70	10,422,076
2023-07-17	154.30	156.05	153.80	154.60	11,025,313
2023-07-14	155.80	156.45	154.25	154.65	14,333,247
2023-07-13	156.75	159.15	155.35	156.05	21,646,750
2023-07-12	158.40	159.05	154.05	156.60	17,474,391
2023-07-11	160.20	160.55	158.65	160.25	13,480,480
2023-07-10	156.80	160.15	156.30	160.10	8,855,481
2023-07-07	154.15	157.95	154.15	157.30	9,335,716
2023-07-06	158.60	158.90	154.30	154.90	19,202,161
2023-07-05	162.60	163.15	161.70	162.35	7,930,084
2023-07-04	164.50	164.50	162.50	163.65	8,169,162
2023-07-03	162.60	164.15	162.15	163.90	12,432,530
2023-06-30	162.75	163.15	161.40	161.90	13,593,659
2023-06-29	163.00	163.95	162.15	163.00	9,164,784
2023-06-28	161.95	163.45	160.50	163.05	11,315,157
2023-06-27	158.05	161.30	156.45	161.15	12,415,015
2023-06-26	159.40	159.50	155.20	157.05	17,490,730
2023-06-23	164.15	165.15	157.85	158.95	18,613,631
2023-06-22	163.60	165.85	161.60	165.85	13,186,527
2023-06-21	164.55	166.20	163.40	165.45	9,113,157
2023-06-20	164.35	165.80	163.60	165.00	12,913,473
2023-06-19	165.70	166.40	163.60	164.40	11,423,273
2023-06-16	165.95	167.00	164.75	166.00	29,500,079
2023-06-15	165.15	165.95	164.45	165.90	15,207,844
2023-06-14	165.40	166.40	164.85	165.80	18,865,163
2023-06-13	163.85	165.75	163.05	165.75	19,341,055
2023-06-12	161.00	163.05	160.10	163.05	13,333,953
2023-06-09	158.55	160.15	158.15	159.80	15,762,828
2023-06-08	159.50	160.70	158.25	159.00	11,354,188
2023-06-07	157.75	159.70	155.65	159.70	17,055,249
2023-06-06	157.05	157.55	155.15	157.40	7,938,070
2023-06-05	157.95	158.55	155.90	157.25	10,662,802
2023-06-02	156.95	158.05	156.25	157.90	20,040,511
2023-06-01	154.75	157.30	153.00	156.00	11,239,387
2023-05-31	155.45	158.80	154.05	154.40	15,941,565
2023-05-30	156.60	158.25	154.50	157.00	15,346,190
2023-05-29	156.60	156.60	156.60	156.60	0
2023-05-26	158.45	158.45	154.75	156.60	10,391,055
2023-05-25	157.85	159.55	155.65	157.70	9,975,968
2023-05-24	157.15	157.35	154.95	157.25	26,800,714
2023-05-23	158.00	160.30	157.00	159.25	15,868,214
2023-05-22	157.95	160.35	157.95	158.70	18,455,490
2023-05-19	160.80	162.15	157.25	157.25	24,581,680
2023-05-18	161.85	162.00	159.30	160.35	20,653,944
2023-05-17	155.50	159.75	154.70	159.25	20,087,766
2023-05-16	154.05	156.20	152.50	155.70	16,758,248
2023-05-15	156.05	156.45	153.65	154.30	10,058,843
2023-05-12	156.20	156.60	154.05	154.85	11,546,460
2023-05-11	153.50	156.80	153.50	155.00	17,255,260
2023-05-10	155.70	156.00	153.35	154.20	20,143,361
2023-05-09	152.45	155.80	150.95	155.80	20,947,859
2023-05-08	150.50	150.50	150.50	150.50	0
2023-05-05	153.00	155.60	146.60	150.50	33,067,898
2023-05-04	148.30	149.10	145.40	147.10	18,203,647
2023-05-03	152.50	152.80	145.00	149.00	26,172,345
2023-05-02	153.20	155.65	150.50	152.05	18,088,432
2023-05-01	152.15	152.15	152.15	152.15	0
2023-04-28	149.55	152.25	146.80	152.15	17,170,265
2023-04-27	145.30	150.85	145.30	148.65	15,130,492
2023-04-26	146.00	146.60	143.60	145.70	8,973,824
2023-04-25	147.20	148.65	145.55	146.70	10,087,107
2023-04-24	149.50	150.55	148.25	148.25	9,052,838
2023-04-21	148.70	149.60	146.55	149.55	8,686,318
2023-04-20	151.40	151.40	148.90	149.80	11,866,241
2023-04-19	150.45	150.95	147.90	150.10	8,453,757
2023-04-18	151.50	154.50	150.15	150.40	13,119,794
2023-04-17	147.30	150.30	147.15	150.30	17,216,767
2023-04-14	145.85	146.65	144.65	145.95	9,495,780
2023-04-13	144.80	149.00	144.05	145.45	22,556,344
2023-04-12	150.90	152.05	144.15	144.15	21,982,635
2023-04-11	150.10	151.10	147.80	150.20	19,460,636
2023-04-10	149.15	149.15	149.15	149.15	0
2023-04-07	149.15	149.15	149.15	149.15	0
2023-04-06	147.45	149.15	146.25	149.15	10,176,916
2023-04-05	149.15	149.75	146.20	146.25	16,895,211
2023-04-04	148.75	150.45	147.80	148.35	17,909,135
2023-04-03	149.65	150.30	146.15	147.50	14,133,583
2023-03-31	151.86	152.98	150.58	150.98	31,688,972
2023-03-30	144.72	149.26	144.72	148.60	21,148,079
2023-03-29	140.58	143.08	140.40	143.08	9,944,028
2023-03-28	139.64	141.00	138.94	140.24	16,840,563
2023-03-27	137.24	137.96	135.58	137.24	13,921,816
2023-03-24	138.10	138.12	132.64	135.50	22,154,109
2023-03-23	140.12	142.10	138.22	139.36	14,490,108
2023-03-22	141.40	142.48	140.22	140.94	10,481,567
2023-03-21	139.20	143.38	138.58	142.12	16,762,405
2023-03-20	132.22	139.28	127.80	137.66	25,593,425
2023-03-17	138.50	140.00	132.08	133.26	32,022,676
2023-03-16	137.38	139.90	134.24	136.52	25,191,010
2023-03-15	144.70	144.98	133.20	133.64	43,196,023
2023-03-14	141.56	146.24	139.56	144.64	22,641,821
2023-03-13	148.06	148.72	139.94	142.62	45,152,690
2023-03-10	148.76	150.20	147.04	148.26	22,362,005
2023-03-09	154.24	154.44	152.12	153.36	13,059,914
2023-03-08	154.18	154.44	152.32	154.06	13,136,341
2023-03-07	152.78	155.50	152.60	154.72	12,246,007
2023-03-06	154.70	156.00	153.48	154.92	15,886,792
2023-03-03	151.34	155.62	151.26	154.42	26,523,028
2023-03-02	153.00	154.26	151.02	151.24	42,456,057
2023-03-01	155.54	157.46	153.70	153.70	65,053,905
2023-02-28	156.14	159.30	154.10	154.78	19,979,528
2023-02-27	157.84	159.20	155.90	156.50	21,265,276
2023-02-24	167.90	170.62	152.02	154.76	68,138,704
2023-02-23	159.00	165.72	158.90	165.44	31,779,332
2023-02-22	159.12	160.22	156.60	158.56	15,588,867
2023-02-21	162.54	164.18	160.46	160.46	13,635,515
2023-02-20	167.54	167.54	162.60	163.04	12,108,946
2023-02-17	166.08	169.04	165.24	167.24	18,508,512
2023-02-16	168.70	169.50	166.00	166.92	15,491,400
2023-02-15	165.48	168.04	164.68	167.90	12,636,185
2023-02-14	162.64	166.16	162.64	165.38	12,754,959
2023-02-13	161.70	163.70	161.14	162.26	11,973,896
2023-02-10	167.00	167.00	156.44	160.70	28,556,129
2023-02-09	169.52	170.34	168.22	168.34	9,861,003
2023-02-08	168.28	170.02	167.84	168.98	13,440,597
2023-02-07	169.52	170.12	167.44	167.94	14,065,773
2023-02-06	170.86	171.44	168.78	169.88	17,586,064
2023-02-03	172.76	173.14	171.08	172.30	15,861,308
2023-02-02	168.64	173.58	168.64	173.58	22,326,232
2023-02-01	168.80	169.94	167.38	168.02	18,977,977
2023-01-31	168.16	168.80	166.04	168.80	15,368,520
2023-01-30	169.94	171.20	167.38	169.40	19,399,246
2023-01-27	171.14	171.48	169.46	171.34	17,064,140
2023-01-26	170.46	171.18	167.82	171.18	19,817,131
2023-01-25	167.00	172.38	166.06	169.72	39,472,206
2023-01-24	163.20	166.32	162.24	166.32	19,029,203
2023-01-23	163.50	164.08	161.96	162.38	19,058,552
2023-01-20	161.00	162.84	160.30	162.84	26,914,816
2023-01-19	158.68	160.62	156.92	159.90	22,460,293
2023-01-18	158.48	162.92	158.08	161.04	30,068,790
2023-01-17	158.50	159.34	156.48	156.94	21,523,295
2023-01-16	157.50	159.56	157.20	159.10	22,562,469
2023-01-13	152.02	157.32	151.74	157.32	43,717,096
2023-01-12	147.08	154.36	146.50	152.86	40,850,664
2023-01-11	144.34	147.06	144.12	147.06	20,786,425
2023-01-10	144.14	145.24	142.00	143.76	21,514,441
2023-01-09	140.00	146.42	139.54	145.50	27,912,264
2023-01-06	138.00	141.16	137.60	140.52	21,326,538
2023-01-05	135.00	139.90	134.90	138.36	18,970,346
2023-01-04	130.38	134.54	129.12	134.54	19,984,579
2023-01-03	126.30	130.80	125.84	128.86	21,969,318
2023-01-02	123.84	123.84	123.84	123.84	0
2022-12-30	125.72	125.72	123.84	123.84	5,356,260
2022-12-29	125.94	126.14	122.70	126.14	13,664,957
2022-12-28	128.34	128.76	126.22	126.22	8,733,768
2022-12-27	128.18	128.18	128.18	128.18	0
2022-12-26	128.18	128.18	128.18	128.18	0
2022-12-23	128.26	129.06	127.50	128.18	2,971,952
2022-12-22	130.54	131.00	127.96	128.26	8,261,919
2022-12-21	128.26	130.00	128.16	129.58	8,099,544
2022-12-20	130.00	130.00	126.40	127.84	15,398,112
2022-12-19	130.54	132.12	129.96	130.06	7,756,205
2022-12-16	134.06	134.06	130.60	130.70	21,444,969
2022-12-15	130.50	134.44	130.02	134.06	13,388,652
2022-12-14	134.22	134.68	130.56	131.28	19,665,148
2022-12-13	131.40	137.56	130.78	135.24	26,610,473
2022-12-12	134.50	134.50	131.02	132.34	8,183,549
2022-12-09	134.96	136.00	130.30	132.94	22,321,454
2022-12-08	134.92	135.76	134.14	134.56	13,059,893
2022-12-07	133.80	135.96	132.36	132.78	9,493,494
2022-12-06	133.78	135.16	131.50	134.20	10,726,756
2022-12-05	133.58	135.22	132.78	134.92	8,010,564
2022-12-02	132.92	135.26	131.88	134.12	10,857,920
2022-12-01	135.92	137.42	132.16	132.96	14,180,216
2022-11-30	135.30	135.86	133.66	134.44	10,427,472
2022-11-29	133.88	134.70	132.18	133.62	9,764,359
2022-11-28	133.22	135.40	132.00	134.30	13,122,444
2022-11-25	134.54	134.80	133.38	134.14	9,227,241
2022-11-24	132.68	135.04	132.66	134.40	11,556,563
2022-11-23	132.36	133.08	131.40	132.28	11,069,042
2022-11-22	132.14	133.18	130.74	131.72	9,117,748
2022-11-21	130.84	132.54	129.22	132.18	11,092,620
2022-11-18	132.20	132.60	130.14	132.18	12,705,876
2022-11-17	133.84	134.54	130.32	131.72	11,558,474
2022-11-16	138.38	138.98	131.80	133.26	18,270,534
2022-11-15	141.10	142.00	137.80	139.18	21,318,833
2022-11-14	136.16	141.78	135.42	141.36	26,886,698
2022-11-11	136.90	140.38	136.62	137.74	33,563,230
2022-11-10	129.12	136.62	129.12	136.62	46,138,305
2022-11-09	127.74	130.36	127.74	129.98	17,534,341
2022-11-08	127.24	129.84	126.16	129.66	13,003,573
2022-11-07	124.12	128.36	123.50	127.78	22,025,347
2022-11-04	125.00	126.64	123.96	124.98	17,027,167
2022-11-03	120.36	124.44	119.56	123.82	15,502,579
2022-11-02	124.18	124.54	120.50	122.48	16,557,588
2022-11-01	122.52	125.82	121.98	123.44	24,889,865
2022-10-31	115.30	121.98	115.18	121.56	20,116,582
2022-10-28	118.00	119.06	114.30	115.28	18,629,301
2022-10-27	117.98	120.62	117.00	119.66	23,314,474
2022-10-26	115.00	118.56	114.14	118.38	16,099,244
2022-10-25	113.58	115.64	111.72	115.64	20,178,788
2022-10-24	116.00	116.16	111.88	112.78	17,396,011
2022-10-21	114.42	115.70	111.92	113.82	16,093,913
2022-10-20	117.42	117.42	113.44	116.12	19,516,025
2022-10-19	117.16	119.12	116.92	118.10	23,114,118
2022-10-18	117.40	119.54	115.20	115.86	22,322,104
2022-10-17	110.26	115.50	110.26	115.04	26,608,472
2022-10-14	110.96	112.30	108.42	109.86	25,617,701
2022-10-13	100.50	110.64	100.06	108.80	51,398,586
2022-10-12	104.70	104.70	99.00	100.76	14,028,077
2022-10-11	100.74	104.88	100.30	102.30	20,975,775
2022-10-10	99.48	101.74	97.84	101.74	16,471,490
2022-10-07	99.44	102.30	98.80	101.22	20,573,943
2022-10-06	100.00	102.20	98.90	99.66	10,870,604
2022-10-05	100.64	100.74	97.69	99.71	13,866,458
2022-10-04	95.67	101.06	95.62	101.06	24,543,954
2022-10-03	95.68	95.68	90.48	93.66	24,509,236
2022-09-30	95.57	97.68	94.26	94.67	21,375,672
2022-09-29	99.08	99.95	93.62	94.67	24,677,232
2022-09-28	100.76	100.92	96.52	99.71	30,286,508
2022-09-27	102.80	103.88	101.58	101.64	20,762,242
2022-09-26	101.04	102.68	98.98	101.26	18,438,953
2022-09-23	103.30	104.50	99.33	100.32	25,595,896
2022-09-22	103.68	104.28	101.64	102.30	15,435,989
2022-09-21	106.34	106.94	103.92	104.80	23,087,724
2022-09-20	107.20	109.20	106.16	108.34	10,735,385
2022-09-19	105.98	105.98	105.98	105.98	0
2022-09-16	107.04	108.00	105.98	105.98	20,111,354
2022-09-15	107.40	109.64	107.00	108.42	15,741,812
2022-09-14	105.42	108.12	104.62	107.02	19,548,506
2022-09-13	114.06	114.06	108.00	108.00	18,334,206
2022-09-12	111.48	113.98	111.26	112.94	12,817,265
2022-09-09	108.56	111.06	108.56	111.06	14,114,217
2022-09-08	110.92	112.00	107.92	108.06	13,610,097
2022-09-07	107.94	110.10	106.72	109.68	13,178,568
2022-09-06	105.36	109.62	104.92	108.72	20,553,831
2022-09-05	105.92	106.44	104.10	105.40	14,984,098
2022-09-02	105.72	108.68	104.90	108.38	12,581,984
2022-09-01	106.26	107.68	104.56	104.56	12,858,320
2022-08-31	106.68	109.64	106.40	108.22	13,690,495
2022-08-30	106.00	108.22	105.72	106.38	12,843,215
2022-08-29	105.62	105.62	105.62	105.62	0
2022-08-26	109.70	110.08	105.62	105.62	11,209,330
2022-08-25	109.60	110.44	108.18	108.90	8,648,175
2022-08-24	106.72	108.42	105.54	108.42	13,367,072
2022-08-23	107.24	108.34	106.54	106.92	19,399,866
2022-08-22	111.36	112.06	107.34	107.46	23,402,455
2022-08-19	117.86	118.16	112.56	112.56	21,475,632
2022-08-18	117.94	119.16	117.44	118.62	9,609,547
2022-08-17	122.94	123.02	117.10	117.10	16,973,446
2022-08-16	120.20	123.00	119.78	123.00	12,454,240
2022-08-15	118.28	120.58	116.88	120.58	16,837,090
2022-08-12	119.46	119.50	117.34	118.10	13,025,069
2022-08-11	121.14	121.28	118.70	118.70	11,155,350
2022-08-10	118.74	120.40	117.64	120.40	10,319,722
2022-08-09	119.98	121.16	117.84	117.84	12,621,549
2022-08-08	120.00	121.52	118.92	120.64	9,706,468
2022-08-05	119.70	120.66	119.10	119.74	10,513,664
2022-08-04	119.36	121.06	118.36	119.50	17,154,342
2022-08-03	116.02	119.50	115.00	119.00	13,740,285
2022-08-02	117.20	117.20	112.98	116.24	16,005,774
2022-08-01	119.54	120.00	116.10	116.14	14,952,417
2022-07-29	123.00	125.86	116.48	118.74	22,385,089
2022-07-28	118.98	121.90	117.20	121.90	23,036,378
2022-07-27	114.34	119.82	113.18	119.06	26,335,558
2022-07-26	111.72	114.84	111.72	113.16	15,360,429
2022-07-25	114.94	117.48	113.64	114.00	14,884,060
2022-07-22	112.82	117.98	112.34	114.80	19,408,279
2022-07-21	115.00	116.42	112.46	113.46	14,046,102
2022-07-20	116.50	117.04	112.66	115.96	14,280,795
2022-07-19	113.50	116.84	110.70	115.40	14,241,605
2022-07-18	113.22	113.80	111.30	113.80	11,705,139
2022-07-15	107.30	114.48	105.64	111.34	23,598,641
2022-07-14	105.00	108.98	104.76	107.26	15,362,865
2022-07-13	110.40	110.76	104.12	105.98	19,722,146
2022-07-12	103.20	110.42	102.14	110.42	30,389,562
2022-07-11	107.42	108.62	103.68	103.68	18,753,658
2022-07-08	111.00	111.00	107.32	110.12	19,281,778
2022-07-07	106.00	110.98	105.32	109.32	25,162,455
2022-07-06	105.78	107.42	104.16	105.78	22,788,498
2022-07-05	108.80	109.08	102.88	102.90	26,902,176
2022-07-04	110.66	110.94	106.12	107.60	14,070,361
2022-07-01	107.12	112.40	106.56	108.84	22,511,833
2022-06-30	110.46	111.00	104.44	107.62	31,891,113
2022-06-29	115.24	115.48	111.68	111.68	18,546,137
2022-06-28	117.00	118.42	115.42	116.80	12,761,128
2022-06-27	115.52	117.40	114.86	116.08	13,687,436
2022-06-24	115.00	115.40	112.80	114.68	22,057,917
2022-06-23	119.24	119.24	114.14	114.18	21,230,498
2022-06-22	117.64	119.30	115.26	117.48	17,954,651
2022-06-21	121.24	122.90	118.00	119.34	27,417,062
2022-06-20	115.00	121.26	114.18	120.58	27,814,604
2022-06-17	109.40	113.24	109.18	112.44	42,829,231
2022-06-16	117.92	118.24	109.22	109.22	24,490,169
2022-06-15	115.92	118.00	115.10	117.70	20,166,207
2022-06-14	116.58	118.12	113.62	113.90	25,622,043
2022-06-13	119.44	119.84	115.02	115.02	23,836,417
2022-06-10	122.40	123.08	120.50	120.50	37,149,336
2022-06-09	123.34	126.26	123.14	123.18	17,773,420
2022-06-08	125.48	126.28	123.30	124.14	17,245,322
2022-06-07	124.54	126.64	123.84	124.24	25,609,413
2022-06-06	129.70	129.94	125.30	125.30	26,713,288
2022-06-03	125.92	125.92	125.92	125.92	0
2022-06-02	125.92	125.92	125.92	125.92	0
2022-06-01	129.00	130.22	125.92	125.92	21,538,807
2022-05-31	132.62	133.56	127.64	127.64	36,297,071
2022-05-30	134.20	136.90	133.42	135.04	22,603,891
2022-05-27	129.46	132.02	128.62	130.48	22,679,702
2022-05-26	125.86	129.30	125.62	128.80	24,243,362
2022-05-25	123.26	126.10	121.64	125.64	28,060,347
2022-05-24	125.78	127.08	121.94	122.60	49,491,456
2022-05-23	128.04	128.72	125.76	127.22	18,195,531
2022-05-20	123.50	127.06	122.82	125.08	20,412,363
2022-05-19	122.94	123.46	120.94	122.50	32,672,974
2022-05-18	124.54	126.80	123.64	123.96	22,639,352
2022-05-17	123.20	126.56	123.08	124.32	29,061,408
2022-05-16	123.24	123.24	120.04	121.90	25,948,325
2022-05-13	122.86	124.64	121.92	123.16	22,681,309
2022-05-12	121.86	124.80	119.26	122.36	28,379,008
2022-05-11	126.28	127.80	123.82	126.06	27,527,372
2022-05-10	129.18	130.08	123.02	123.02	39,358,090
2022-05-09	132.68	134.88	127.44	127.44	66,280,086
2022-05-06	138.00	139.00	125.88	131.44	110,153,601
2022-05-05	148.74	151.50	142.36	143.32	34,749,286
2022-05-04	149.70	150.00	144.66	145.48	21,242,991
2022-05-03	143.98	149.50	142.72	149.00	25,828,018
2022-05-02	143.96	143.96	143.96	143.96	0
2022-04-29	146.04	146.96	141.62	143.96	17,456,152
2022-04-28	142.50	145.62	141.66	144.54	21,770,142
2022-04-27	142.58	143.44	137.14	140.40	25,208,701
2022-04-26	150.50	151.20	141.28	141.28	29,139,813
2022-04-25	147.00	152.28	144.58	147.50	20,237,761
2022-04-22	150.76	154.72	149.14	149.32	19,710,921
2022-04-21	146.32	155.96	145.82	152.90	42,604,328
2022-04-20	145.74	145.74	142.16	144.02	14,903,274
2022-04-19	145.16	146.56	142.32	144.82	17,256,283
2022-04-18	145.48	145.48	145.48	145.48	0
2022-04-15	145.48	145.48	145.48	145.48	0
2022-04-14	141.96	146.44	141.10	145.48	25,688,103
2022-04-13	133.84	141.44	133.06	140.30	35,725,468
2022-04-12	135.18	137.20	133.24	135.18	21,349,592
2022-04-11	132.70	139.10	130.60	136.48	20,142,335
2022-04-08	135.54	136.24	132.58	133.16	16,507,488
2022-04-07	136.04	138.18	132.62	132.88	28,747,563
2022-04-06	140.14	141.78	132.46	134.76	25,536,341
2022-04-05	141.92	142.98	139.04	139.68	17,153,350
2022-04-04	142.40	143.12	138.48	141.80	20,388,194
2022-04-01	142.86	145.42	141.00	141.18	15,136,627
2022-03-31	146.50	147.64	141.78	142.24	22,498,061
2022-03-30	149.00	149.92	143.74	144.84	24,493,800
2022-03-29	143.00	150.70	141.82	149.50	51,303,446
2022-03-28	138.00	142.20	137.16	139.92	19,450,269
2022-03-25	135.78	138.18	134.92	137.32	14,737,334
2022-03-24	137.56	138.66	134.00	135.72	17,170,732
2022-03-23	142.72	143.74	137.62	138.80	14,661,711
2022-03-22	140.84	143.86	139.70	142.02	17,371,718
2022-03-21	142.12	142.44	138.44	140.44	20,577,443
2022-03-18	142.30	142.60	137.70	141.92	25,155,902
2022-03-17	147.26	148.18	140.22	142.18	33,567,357
2022-03-16	142.78	146.64	139.10	145.18	46,818,285
2022-03-15	135.22	141.46	132.76	138.36	37,428,184
2022-03-14	136.50	139.90	134.96	136.94	29,774,368
2022-03-11	133.06	140.52	132.34	132.96	54,189,454
2022-03-10	135.78	136.92	128.56	131.58	37,366,702
2022-03-09	127.12	136.34	125.30	134.66	48,654,382
2022-03-08	113.86	125.76	112.46	121.28	44,518,177
2022-03-07	118.00	123.38	109.42	116.24	69,657,746
2022-03-04	130.00	131.32	123.48	123.48	58,065,038
2022-03-03	141.30	141.56	131.76	131.78	47,807,349
2022-03-02	136.50	142.22	131.26	141.78	74,468,710
2022-03-01	151.10	154.80	136.08	136.08	84,979,835
2022-02-28	147.78	152.22	145.42	148.56	58,083,502
2022-02-25	151.02	154.52	143.16	154.52	68,203,346
2022-02-24	146.00	152.82	143.10	147.40	67,277,930
2022-02-23	162.94	166.04	157.02	157.02	24,191,868
2022-02-22	152.22	163.76	149.10	161.68	45,857,194
2022-02-21	164.98	168.10	158.50	158.82	25,324,515
2022-02-18	166.08	168.52	161.52	161.52	26,413,000
2022-02-17	173.54	174.38	164.68	166.30	26,196,624
2022-02-16	173.52	177.82	170.64	173.38	27,555,734
2022-02-15	164.22	172.40	161.60	172.40	30,751,684
2022-02-14	162.66	168.24	159.46	164.80	55,509,372
2022-02-11	173.00	177.04	170.84	174.64	30,988,020
2022-02-10	175.50	180.04	173.72	178.30	57,203,885
2022-02-09	168.06	174.98	167.54	174.96	61,869,465
2022-02-08	161.16	166.74	160.72	161.10	32,106,604
2022-02-07	156.84	161.40	155.68	161.10	25,975,463
2022-02-04	159.58	160.30	153.10	155.08	37,464,732
2022-02-03	157.22	159.48	155.80	157.60	26,414,344
2022-02-02	160.70	162.70	156.86	156.86	27,949,860
2022-02-01	158.00	160.46	156.22	160.32	30,283,979
2022-01-31	158.44	158.44	153.46	156.00	30,500,386
2022-01-28	157.58	158.40	152.58	154.26	27,206,641
2022-01-27	154.70	160.74	152.68	158.48	20,705,543
2022-01-26	149.86	160.48	149.58	158.90	28,274,099
2022-01-25	150.04	151.98	145.68	147.96	26,459,215
2022-01-24	156.30	157.22	146.10	147.48	43,315,171
2022-01-21	159.94	160.18	155.60	157.80	22,720,776
2022-01-20	158.00	163.20	157.76	162.56	29,610,669
2022-01-19	163.44	165.52	157.86	160.00	29,870,062
2022-01-18	166.68	166.68	161.78	165.64	23,198,138
2022-01-17	165.90	169.00	165.36	166.92	20,349,646
2022-01-14	163.96	165.62	162.44	165.42	20,773,709
2022-01-13	158.34	165.52	156.34	165.52	22,269,489
2022-01-12	164.92	165.16	161.14	161.14	20,340,261
2022-01-11	163.50	165.04	160.88	163.34	37,834,366
2022-01-10	162.12	166.12	160.88	162.74	32,480,032
2022-01-07	162.30	163.16	157.30	161.02	18,431,851
2022-01-06	157.00	167.20	155.54	161.58	43,814,268
2022-01-05	158.24	161.98	154.66	160.82	36,807,233
2022-01-04	153.50	160.42	153.02	158.52	55,552,145
2022-01-03	142.48	142.48	142.48	142.48	0
2021-12-31	142.90	143.48	141.38	142.48	4,546,590
2021-12-30	143.16	144.18	140.20	143.48	14,625,646
2021-12-29	144.70	147.74	143.14	143.46	18,624,700
2021-12-28	146.64	146.64	146.64	146.64	0
2021-12-27	146.64	146.64	146.64	146.64	0
2021-12-24	148.90	148.90	145.14	146.64	8,021,242
2021-12-23	141.80	148.00	141.80	143.96	30,004,814
2021-12-22	138.46	144.12	136.74	140.98	32,725,807
2021-12-21	132.84	139.98	130.66	139.98	36,767,270
2021-12-20	126.00	133.02	124.40	130.94	29,820,827
2021-12-17	126.88	133.68	126.02	132.04	33,785,573
2021-12-16	129.64	130.62	126.28	127.02	27,706,076
2021-12-15	132.44	132.60	125.80	125.80	35,272,069
2021-12-14	132.00	134.90	129.66	132.56	39,687,840
2021-12-13	136.96	137.86	129.46	130.30	38,846,617
2021-12-10	137.10	138.84	136.10	137.38	25,948,043
2021-12-09	142.68	142.68	136.70	138.02	18,659,458
2021-12-08	140.00	144.30	134.20	142.76	50,117,690
2021-12-07	145.00	145.78	141.10	142.10	32,253,219
2021-12-06	133.16	142.40	132.04	142.34	36,347,607
2021-12-03	136.56	136.56	131.14	131.70	29,429,957
2021-12-02	131.76	135.14	129.40	132.32	45,124,773
2021-12-01	129.80	135.80	128.66	131.76	59,782,830
2021-11-30	129.00	132.48	126.04	127.46	77,850,954
2021-11-29	134.00	138.44	129.48	131.00	84,921,239
2021-11-26	122.50	141.22	122.06	131.40	177,289,712
2021-11-25	153.30	155.56	150.98	154.32	16,451,075
2021-11-24	151.50	153.86	146.26	152.78	28,148,002
2021-11-23	148.14	155.40	147.00	151.46	21,092,685
2021-11-22	148.04	153.28	146.50	148.14	31,578,772
2021-11-19	154.82	154.82	145.06	148.50	65,050,054
2021-11-18	156.00	156.90	153.00	154.32	21,688,067
2021-11-17	158.48	161.30	154.58	154.58	46,384,423
2021-11-16	162.96	166.26	159.94	160.08	29,897,560
2021-11-15	163.72	168.92	160.88	162.62	29,985,051
2021-11-12	168.66	170.94	164.32	164.32	21,374,011
2021-11-11	172.86	173.90	166.58	169.16	30,774,876
2021-11-10	173.34	177.24	170.58	173.54	34,343,810
2021-11-09	176.50	178.20	173.70	173.70	39,307,363
2021-11-08	180.80	183.16	174.70	177.38	37,585,532
2021-11-05	171.00	180.16	163.18	180.16	73,900,684
2021-11-04	169.06	171.84	166.38	169.78	30,148,026
2021-11-03	164.88	170.70	163.54	167.16	38,776,413
2021-11-02	166.72	169.10	163.36	163.36	12,961,275
2021-11-01	161.12	167.64	161.12	166.70	19,592,272
2021-10-29	162.06	164.80	160.64	163.80	24,926,795
2021-10-28	160.00	163.26	156.24	162.10	20,239,122
2021-10-27	159.94	162.70	159.06	159.96	14,267,448
2021-10-26	156.66	164.10	156.14	159.94	25,315,893
2021-10-25	156.58	159.78	155.28	156.34	21,100,143
2021-10-22	160.72	161.40	154.80	156.06	29,822,791
2021-10-21	156.26	161.12	153.36	160.16	37,467,079
2021-10-20	164.00	165.78	156.04	157.50	93,925,384
2021-10-19	173.84	173.94	164.70	165.56	46,898,716
2021-10-18	181.40	181.70	172.16	175.72	47,061,715
2021-10-15	178.26	184.00	177.78	182.92	42,094,132
2021-10-14	174.24	178.70	171.00	177.16	26,233,976
2021-10-13	176.62	176.98	170.66	171.56	50,202,864
2021-10-12	180.98	181.16	175.30	175.90	70,021,435
2021-10-11	179.42	183.76	178.14	182.00	34,471,410
2021-10-08	178.00	182.50	177.94	179.72	30,594,175
2021-10-07	182.52	183.78	176.78	176.82	22,254,904
2021-10-06	185.00	185.06	177.40	180.20	30,499,164
2021-10-05	187.00	188.62	184.20	186.38	33,083,038
2021-10-04	190.54	193.70	186.74	187.90	49,766,237
2021-10-01	175.02	188.02	170.88	188.02	53,315,297
2021-09-30	187.00	188.20	177.30	178.50	38,348,688
2021-09-29	185.00	186.68	182.08	186.68	30,635,903
2021-09-28	185.54	186.50	179.32	182.00	31,099,076
2021-09-27	177.00	186.18	176.32	186.10	58,136,549
2021-09-24	171.16	176.72	168.92	175.60	30,328,890
2021-09-23	175.94	176.62	170.00	172.22	28,098,131
2021-09-22	173.46	175.22	171.06	174.50	31,167,564
2021-09-21	168.62	177.74	168.20	171.30	70,718,354
2021-09-20	150.40	167.20	149.06	166.18	93,693,798
2021-09-17	144.94	152.26	144.62	149.50	53,777,487
2021-09-16	137.34	143.14	136.52	142.46	28,109,357
2021-09-15	141.76	142.00	136.64	137.12	37,312,807
2021-09-14	146.80	147.68	141.58	142.10	34,998,957
2021-09-13	145.00	148.40	142.00	148.30	27,407,457
2021-09-10	151.78	151.96	145.16	145.32	34,681,987
2021-09-09	151.44	152.02	146.64	151.48	44,741,394
2021-09-08	155.36	159.54	152.50	153.10	24,416,129
2021-09-07	157.00	157.54	154.72	154.86	25,759,453
2021-09-06	156.36	157.96	155.82	156.42	15,098,479
2021-09-03	159.76	160.88	155.60	155.80	25,744,753
2021-09-02	160.00	160.16	157.62	159.84	12,584,172
2021-09-01	162.02	163.60	159.84	159.84	20,690,815
2021-08-31	162.00	162.32	157.22	159.36	29,295,925
2021-08-30	163.52	163.52	163.52	163.52	0
2021-08-27	162.36	164.24	160.36	163.52	16,347,742
2021-08-26	162.76	164.90	160.10	161.72	19,625,389
2021-08-25	164.72	168.86	162.66	163.42	31,878,262
2021-08-24	162.66	166.24	161.84	164.74	31,556,639
2021-08-23	161.52	163.96	159.98	160.46	20,851,402
2021-08-20	159.84	160.84	155.60	158.92	21,390,168
2021-08-19	159.50	161.80	157.60	159.82	22,103,275
2021-08-18	159.80	163.74	157.48	163.00	28,171,763
2021-08-17	162.82	162.82	159.22	159.22	27,791,613
2021-08-16	165.08	165.44	162.44	164.46	23,186,432
2021-08-13	166.90	167.98	165.64	165.64	17,086,675
2021-08-12	169.48	170.78	166.24	166.44	23,387,825
2021-08-11	168.44	171.04	167.80	168.98	22,191,553
2021-08-10	168.28	169.54	165.28	166.86	21,580,981
2021-08-09	173.00	173.44	167.64	167.72	32,345,883
2021-08-06	178.06	178.98	172.80	173.44	23,101,806
2021-08-05	171.16	178.00	169.50	178.00	22,177,348
2021-08-04	172.74	174.68	169.32	170.26	12,463,956
2021-08-03	173.56	176.02	169.72	170.90	41,753,877
2021-08-02	170.98	177.02	170.42	173.46	25,441,064
2021-07-30	176.90	178.56	167.40	168.10	44,289,446
2021-07-29	182.62	182.88	177.62	181.64	36,846,423
2021-07-28	176.06	183.32	176.06	181.92	29,062,132
2021-07-27	176.74	178.06	172.40	175.32	24,985,616
2021-07-26	167.78	176.20	165.24	176.20	34,929,359
2021-07-23	171.04	174.00	168.06	168.46	27,857,130
2021-07-22	170.58	177.06	170.04	170.38	24,828,606
2021-07-21	163.20	171.62	162.44	169.42	40,409,323
2021-07-20	161.00	163.64	157.10	160.46	31,457,961
2021-07-19	166.00	166.82	156.80	159.00	40,389,790
2021-07-16	165.66	171.52	165.52	167.78	31,980,879
2021-07-15	170.44	171.00	164.86	165.36	25,079,146
2021-07-14	171.20	173.60	168.48	170.92	32,651,136
2021-07-13	178.18	178.66	172.70	173.02	18,956,360
2021-07-12	184.84	185.06	176.98	177.00	21,537,197
2021-07-09	183.36	186.94	182.32	184.84	16,850,247
2021-07-08	178.32	186.16	176.52	181.36	34,211,661
2021-07-07	188.00	189.20	179.92	180.80	24,539,483
2021-07-06	190.00	196.00	186.40	186.52	38,822,746
2021-07-05	181.00	191.04	180.38	188.98	26,773,557
2021-07-02	182.56	183.40	179.72	180.12	22,700,521
2021-07-01	175.00	182.92	174.48	181.00	39,277,376
2021-06-30	173.50	175.94	167.56	174.22	36,654,036
2021-06-29	176.40	179.14	171.86	173.90	33,070,241
2021-06-28	186.78	188.30	176.06	176.40	43,750,880
2021-06-25	195.12	196.00	186.80	187.48	29,954,389
2021-06-24	194.52	194.52	191.40	192.18	27,666,489
2021-06-23	195.40	197.84	193.08	193.08	22,640,182
2021-06-22	199.82	202.40	194.60	194.60	23,367,545
2021-06-21	196.06	199.10	192.16	197.80	32,967,860
2021-06-18	201.00	203.00	195.06	198.72	42,860,618
2021-06-17	198.00	204.35	196.60	200.30	36,775,780
2021-06-16	195.12	198.06	193.64	196.64	27,954,159
2021-06-15	197.26	200.40	194.70	194.84	24,591,985
2021-06-14	202.00	203.00	194.72	194.72	37,162,261
2021-06-11	200.50	203.70	199.48	203.20	27,795,860
2021-06-10	203.00	205.55	200.40	200.40	19,659,145
2021-06-09	199.30	206.55	196.22	204.50	37,616,362
2021-06-08	201.00	202.20	198.02	198.02	23,320,506
2021-06-07	196.90	202.35	194.72	201.80	18,951,785
2021-06-04	198.78	198.78	193.68	196.34	24,522,082
2021-06-03	209.10	209.90	196.84	198.18	44,976,066
2021-06-02	207.90	210.00	206.25	209.40	20,144,328
2021-06-01	202.05	208.35	202.05	207.00	25,452,723
2021-05-28	203.20	204.25	200.20	202.60	19,538,026
2021-05-27	202.95	206.55	201.20	201.25	23,867,820
2021-05-26	202.90	203.70	201.20	202.90	19,707,392
2021-05-25	198.16	204.35	197.00	202.00	34,644,321
2021-05-24	196.06	197.92	195.54	197.02	16,775,720
2021-05-21	192.74	196.28	190.72	195.12	20,249,785
2021-05-20	197.00	197.20	190.42	191.80	21,239,232
2021-05-19	194.00	195.98	190.62	194.54	30,869,018
2021-05-18	194.42	198.50	193.00	196.56	23,774,660
2021-05-17	199.50	199.50	189.68	189.68	31,342,074
2021-05-14	195.28	197.38	193.06	196.90	26,217,013
2021-05-13	191.00	195.58	185.58	191.90	35,083,628
2021-05-12	194.00	197.40	190.40	193.64	36,353,024
2021-05-11	202.00	205.40	193.56	194.32	85,217,250
2021-05-10	212.80	214.30	207.65	209.85	68,574,088
2021-05-07	207.00	213.20	203.85	213.20	43,595,181
2021-05-06	205.00	208.50	204.00	207.00	33,070,283
2021-05-05	206.00	207.30	200.45	203.30	26,630,766
2021-05-04	207.20	211.00	202.70	203.65	43,948,164
2021-04-30	198.00	205.15	198.00	202.80	23,903,058
2021-04-29	203.50	205.50	198.24	201.45	30,866,429
2021-04-28	205.15	206.80	202.35	202.75	18,008,098
2021-04-27	205.00	206.10	201.65	203.25	20,041,646
2021-04-26	199.00	207.20	198.42	205.00	32,265,356

Share	Price	Change
Mirriad Advertising (MIRI)	0.003	400%
Sutton Harbour Holdings (SUH)	4.25	70%
Frontier Ip (FIPP)	21.50	37.5%
Fiinu (BANK)	7.75	22.05%
Kazera Global (KZG)	1.35	14.89%

Share	Price	Change
Atome (ATOM)	65.00	-25.34%
Firering Strategic Minerals (FRG)	1.05	-21.57%
Manolete Partn. (MANO)	40.50	-20%
Light Science Technologies (LST)	1.35	-16.92%
Huddled Group (HUD)	0.95	-13.64%

Share	Price	Volume
Mirriad Advertising (MIRI)	0.003	2,815,567,996
Quantum Helium (QHE)	0.03175	2,066,403,305
Active Energy (AEG)	0.1275	1,041,032,714
Premier African Minerals (PREM)	0.0175	893,575,171
Tower Resources (TRP)	0.0245	796,586,392