International Public Partnerships Share History

International Public Partnerships Share Price history. The following table shows end-of-day data INPP historical share prices for International Public Partnerships, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-14	128.40	130.80	128.00	130.20	19,187,153
2026-04-13	127.80	129.00	127.80	128.20	4,179,535
2026-04-10	128.80	129.00	127.80	128.60	3,834,109
2026-04-09	129.00	129.00	128.20	128.60	2,372,797
2026-04-08	129.00	129.00	128.00	128.80	7,108,799
2026-04-07	128.80	128.80	126.80	127.60	6,221,635
2026-04-06	127.80	127.80	127.80	127.80	0
2026-04-03	127.80	127.80	127.80	127.80	0
2026-04-02	128.00	128.40	127.40	127.80	3,600,272
2026-04-01	129.60	130.80	128.60	128.80	9,141,987
2026-03-31	126.60	129.00	126.60	128.00	3,388,304
2026-03-30	127.40	127.40	125.80	126.00	4,364,501
2026-03-27	129.40	129.40	125.40	125.40	5,195,504
2026-03-26	126.00	129.00	125.60	128.00	6,992,171
2026-03-25	124.00	127.40	124.00	126.40	3,562,161
2026-03-24	125.00	126.00	123.80	123.80	4,657,173
2026-03-23	127.20	127.80	123.60	125.60	7,694,032
2026-03-20	130.20	130.80	127.40	127.40	5,117,484
2026-03-19	131.40	132.00	129.80	130.20	6,341,527
2026-03-18	132.00	133.60	131.40	132.00	5,357,269
2026-03-17	129.80	133.20	129.80	132.60	6,737,363
2026-03-16	130.20	130.80	129.60	129.60	5,389,062
2026-03-13	131.20	131.60	130.20	130.20	2,498,213
2026-03-12	132.00	132.00	130.40	131.00	4,977,014
2026-03-11	131.80	132.60	131.00	131.80	2,697,319
2026-03-10	130.40	132.40	130.20	131.80	2,339,948
2026-03-09	129.80	130.20	128.20	129.20	8,955,084
2026-03-06	130.60	131.80	129.80	130.20	2,693,287
2026-03-05	131.40	132.00	130.80	131.00	2,518,816
2026-03-04	130.00	131.20	129.00	130.80	5,724,138
2026-03-03	131.80	131.80	129.20	130.60	4,975,130
2026-03-02	132.80	133.40	131.80	132.40	4,568,873
2026-02-27	131.80	134.00	131.40	134.00	5,633,580
2026-02-26	130.80	132.00	129.80	132.00	2,720,132
2026-02-25	130.60	131.40	130.00	130.40	3,694,859
2026-02-24	129.80	130.80	129.40	130.40	4,678,999
2026-02-23	129.20	129.80	128.60	129.80	4,269,548
2026-02-20	128.60	129.20	127.60	129.20	2,467,850
2026-02-19	129.00	129.60	128.00	128.40	3,634,203
2026-02-18	130.60	131.20	128.00	129.20	4,160,340
2026-02-17	128.80	131.40	128.60	131.00	3,295,374
2026-02-16	127.20	128.60	127.20	128.60	2,750,901
2026-02-13	126.00	127.20	126.00	127.20	4,685,196
2026-02-12	127.80	127.80	125.60	126.40	5,864,958
2026-02-11	128.20	130.00	128.20	129.40	3,768,891
2026-02-10	128.00	128.80	127.60	128.20	4,297,373
2026-02-09	128.40	128.60	126.80	127.40	7,745,971
2026-02-06	128.20	128.60	127.40	128.20	5,183,801
2026-02-05	129.60	129.60	127.80	128.20	5,625,044
2026-02-04	127.60	129.40	127.60	129.40	3,183,698
2026-02-03	128.40	129.40	127.40	127.60	6,323,305
2026-02-02	126.80	128.80	126.20	128.80	5,246,582
2026-01-30	125.40	127.00	125.40	127.00	4,066,233
2026-01-29	127.40	127.40	125.80	125.80	4,175,453
2026-01-28	128.00	128.00	126.80	126.80	5,680,761
2026-01-27	127.60	128.00	127.20	127.40	2,696,416
2026-01-26	128.60	128.60	127.60	127.60	3,461,705
2026-01-23	127.60	128.40	127.00	128.20	3,414,919
2026-01-22	128.80	129.00	127.60	127.60	4,185,707
2026-01-21	128.00	129.00	127.80	128.00	3,777,884
2026-01-20	129.00	129.20	127.00	127.40	2,593,261
2026-01-19	128.40	130.00	128.40	129.40	4,080,434
2026-01-16	129.40	130.40	128.60	129.20	7,988,302
2026-01-15	129.00	130.60	128.80	130.00	3,117,278
2026-01-14	126.80	129.00	126.80	129.00	3,848,180
2026-01-13	127.40	127.60	126.80	127.40	2,928,253
2026-01-12	126.20	127.60	126.20	127.60	1,694,197
2026-01-09	127.40	127.40	126.20	126.60	1,968,250
2026-01-08	126.40	127.40	125.80	126.60	3,275,984
2026-01-07	125.60	126.00	124.60	126.00	7,550,345
2026-01-06	125.00	125.20	124.60	124.80	3,728,075
2026-01-05	125.20	125.40	124.00	124.60	6,050,445
2026-01-02	125.40	125.40	124.20	125.00	1,889,572
2026-01-01	125.20	125.20	125.20	125.20	0
2025-12-31	124.00	125.80	124.00	125.20	983,168
2025-12-30	125.20	125.20	124.40	125.00	1,031,386
2025-12-29	124.00	125.20	124.00	125.20	1,782,375
2025-12-26	124.00	124.00	124.00	124.00	0
2025-12-25	124.00	124.00	124.00	124.00	0
2025-12-24	124.60	124.60	124.00	124.00	973,060
2025-12-23	125.80	125.80	124.60	124.80	2,204,877
2025-12-22	125.60	126.00	125.20	125.20	3,049,935
2025-12-19	126.80	127.40	125.60	125.80	4,814,326
2025-12-18	126.80	127.20	126.40	127.20	3,174,441
2025-12-17	127.00	128.40	126.00	126.60	5,633,111
2025-12-16	127.40	128.60	126.40	127.00	7,358,755
2025-12-15	127.00	127.60	126.40	127.60	2,619,867
2025-12-12	125.40	127.20	125.40	126.60	5,081,846
2025-12-11	124.80	125.80	124.40	125.20	3,981,639
2025-12-10	124.40	125.80	124.20	125.60	4,030,104
2025-12-09	125.20	126.00	124.00	124.80	6,082,466
2025-12-08	126.80	127.80	125.20	125.60	4,160,708
2025-12-05	125.40	127.00	124.60	127.00	4,302,241
2025-12-04	123.60	125.20	123.60	125.00	4,544,102
2025-12-03	121.80	124.00	121.60	124.00	3,181,516
2025-12-02	122.80	123.40	121.60	122.00	3,646,997
2025-12-01	121.40	122.80	121.20	122.80	2,940,115
2025-11-28	121.60	122.40	121.20	122.40	2,214,857
2025-11-27	120.40	122.40	120.40	122.40	3,077,490
2025-11-26	117.80	121.00	117.80	121.00	3,766,322
2025-11-25	118.00	119.00	117.80	118.80	3,892,342
2025-11-24	117.60	118.80	117.20	118.00	4,596,136
2025-11-21	117.00	118.20	116.00	117.60	4,485,471
2025-11-20	117.40	118.60	117.00	117.20	4,743,685
2025-11-19	120.60	120.60	117.20	117.60	8,715,803
2025-11-18	120.60	121.40	119.00	119.80	5,627,381
2025-11-17	121.40	122.00	120.40	121.20	3,617,751
2025-11-14	120.80	121.60	119.00	121.60	4,319,508
2025-11-13	123.60	123.60	120.80	121.00	3,657,423
2025-11-12	124.60	125.00	124.20	124.60	3,125,479
2025-11-11	124.80	125.00	123.20	124.40	5,078,492
2025-11-10	123.60	124.60	122.20	124.20	3,128,373
2025-11-07	123.20	123.80	122.40	122.80	4,313,110
2025-11-06	125.80	125.80	123.40	123.60	6,871,518
2025-11-05	123.60	125.60	123.60	124.80	5,881,294
2025-11-04	124.60	125.00	123.60	124.20	14,285,260
2025-11-03	126.80	127.20	125.00	125.00	6,009,942
2025-10-31	124.80	127.20	124.40	126.40	4,187,285
2025-10-30	125.40	125.40	124.00	124.40	4,085,682
2025-10-29	126.20	127.00	125.40	125.40	3,704,045
2025-10-28	127.00	128.20	126.40	127.00	3,292,176
2025-10-27	127.60	128.60	127.00	127.80	4,692,896
2025-10-24	126.20	127.80	125.20	127.80	3,236,394
2025-10-23	126.00	126.20	124.80	126.20	3,013,659
2025-10-22	124.40	126.00	124.40	126.00	3,778,998
2025-10-21	123.60	124.00	122.20	123.60	3,285,470
2025-10-20	123.40	124.40	123.00	123.20	2,909,826
2025-10-17	124.20	124.40	122.80	123.20	2,658,065
2025-10-16	123.80	124.20	122.80	124.20	2,473,342
2025-10-15	123.20	124.00	122.40	123.80	3,582,010
2025-10-14	123.00	124.00	122.60	123.20	2,640,782
2025-10-13	122.60	123.80	122.20	123.00	3,251,645
2025-10-10	121.60	122.80	121.60	122.00	2,704,575
2025-10-09	121.40	123.20	121.20	122.20	5,968,751
2025-10-08	123.20	123.20	121.20	122.80	2,549,191
2025-10-07	122.40	123.80	122.20	122.80	2,317,232
2025-10-06	125.40	125.40	122.40	123.20	2,852,415
2025-10-03	124.80	125.20	124.00	124.60	2,733,130
2025-10-02	126.00	126.00	124.00	124.80	1,691,663
2025-10-01	124.40	125.80	124.40	125.00	3,396,245
2025-09-30	123.60	125.80	123.60	125.40	4,901,360
2025-09-29	123.20	124.00	121.80	124.00	4,242,863
2025-09-26	122.20	123.60	121.40	121.40	4,100,957
2025-09-25	122.00	122.80	121.80	122.60	3,147,498
2025-09-24	121.00	122.60	120.40	122.00	4,359,508
2025-09-23	120.60	121.20	120.00	120.80	7,655,012
2025-09-22	120.20	122.60	120.20	120.60	4,984,750
2025-09-19	121.00	122.40	120.00	120.20	4,795,924
2025-09-18	120.80	122.00	120.40	121.40	3,193,053
2025-09-17	120.00	121.80	120.00	121.60	6,941,599
2025-09-16	120.00	120.80	120.00	120.00	5,320,610
2025-09-15	120.20	121.40	119.40	120.00	3,930,384
2025-09-12	121.40	122.00	120.20	120.60	2,617,059
2025-09-11	122.00	122.60	120.80	121.40	2,468,406
2025-09-10	121.60	122.20	120.80	120.80	2,913,420
2025-09-09	122.00	122.60	120.80	121.00	1,934,772
2025-09-08	122.20	122.60	121.40	122.00	1,995,603
2025-09-05	122.00	123.60	121.80	122.00	3,036,172
2025-09-04	119.40	123.40	119.40	121.20	4,573,642
2025-09-03	119.00	119.40	118.00	119.20	5,093,635
2025-09-02	120.20	120.20	117.60	118.20	5,483,317
2025-09-01	119.60	120.60	119.60	120.40	2,719,412
2025-08-29	120.60	120.80	119.40	120.20	6,483,237
2025-08-28	121.40	121.80	119.80	121.00	2,482,662
2025-08-27	122.00	122.20	120.80	121.40	3,061,801
2025-08-26	124.40	124.40	122.20	122.60	1,404,260
2025-08-25	124.00	124.00	124.00	124.00	0
2025-08-22	123.00	124.40	122.20	124.00	2,127,056
2025-08-21	122.20	122.80	121.40	122.40	1,276,379
2025-08-20	121.80	122.40	121.40	122.40	2,571,261
2025-08-19	121.40	122.60	121.40	122.20	2,399,781
2025-08-18	122.00	122.20	120.60	121.40	2,995,587
2025-08-15	121.20	122.40	121.00	121.20	2,378,083
2025-08-14	123.40	123.40	119.40	121.00	2,784,803
2025-08-13	125.40	125.40	123.60	124.20	2,234,282
2025-08-12	126.00	126.40	124.60	124.80	2,467,435
2025-08-11	124.60	126.00	124.20	126.00	3,396,419
2025-08-08	123.00	125.00	123.00	123.40	2,656,167
2025-08-07	123.40	123.60	122.80	123.40	2,380,651
2025-08-06	123.60	124.00	122.40	123.60	6,100,445
2025-08-05	123.20	124.00	122.60	122.60	6,953,751
2025-08-04	123.00	124.80	122.20	123.20	3,581,800
2025-08-01	123.00	123.40	120.80	123.40	1,804,508
2025-07-31	122.80	123.80	122.20	122.80	5,582,417
2025-07-30	123.40	124.00	122.40	122.80	3,885,520
2025-07-29	124.60	125.00	123.00	123.00	3,428,596
2025-07-28	128.00	128.00	124.80	125.00	2,985,870
2025-07-25	127.40	128.00	126.60	126.60	4,195,008
2025-07-24	126.40	127.80	125.60	127.40	5,156,869
2025-07-23	126.40	127.80	126.40	127.00	3,457,032
2025-07-22	124.60	126.80	124.60	126.60	4,209,575
2025-07-21	124.20	125.40	123.40	125.40	3,537,838
2025-07-18	124.00	125.60	123.40	123.80	3,153,720
2025-07-17	124.00	124.60	123.60	124.60	4,027,527
2025-07-16	123.60	124.40	122.80	123.60	2,888,563
2025-07-15	123.00	124.40	122.80	123.60	3,766,728
2025-07-14	120.80	123.00	120.80	123.00	2,047,822
2025-07-11	119.40	121.40	119.40	121.20	3,114,135
2025-07-10	119.00	120.40	118.80	120.40	3,091,372
2025-07-09	120.00	120.00	118.40	119.20	3,686,532
2025-07-08	119.40	119.40	118.80	119.40	2,548,768
2025-07-07	119.40	119.60	118.40	118.80	2,195,427
2025-07-04	118.80	119.80	118.00	119.40	3,195,423
2025-07-03	117.40	119.40	117.20	119.40	4,343,940
2025-07-02	118.00	118.60	115.60	117.00	4,763,635
2025-07-01	119.40	119.40	118.20	118.60	3,882,424
2025-06-30	120.60	121.00	118.80	118.80	3,824,482
2025-06-27	122.60	122.60	121.00	121.40	2,596,313
2025-06-26	121.60	122.80	120.80	121.20	2,550,376
2025-06-25	122.60	122.60	120.60	121.60	2,047,580
2025-06-24	120.20	122.60	120.00	122.20	3,032,420
2025-06-23	120.00	120.80	119.80	120.00	2,226,960
2025-06-20	120.80	120.80	119.20	119.60	3,004,500
2025-06-19	121.00	121.00	119.60	119.80	1,758,852
2025-06-18	120.20	121.00	119.40	120.40	3,569,554
2025-06-17	122.20	122.20	118.20	119.80	3,392,038
2025-06-16	121.80	123.20	120.80	121.60	7,807,266
2025-06-13	121.80	121.80	120.60	121.60	2,132,357
2025-06-12	122.40	122.40	120.40	122.20	2,670,426
2025-06-11	121.80	123.40	121.80	122.40	2,770,066
2025-06-10	120.40	122.40	120.00	121.80	3,009,053
2025-06-09	121.00	121.00	119.40	120.00	2,929,390
2025-06-06	120.40	121.00	119.60	120.40	3,285,116
2025-06-05	121.00	122.40	119.20	119.80	8,727,771
2025-06-04	120.60	120.80	118.80	120.80	4,077,468
2025-06-03	119.20	121.20	119.00	120.60	4,823,235
2025-06-02	116.40	119.20	116.40	119.20	4,118,362
2025-05-30	115.60	116.20	115.40	115.80	11,731,908
2025-05-29	115.60	115.60	113.60	115.00	2,521,629
2025-05-28	114.60	114.60	113.20	114.00	2,469,499
2025-05-27	113.60	115.20	112.80	113.00	3,046,042
2025-05-26	113.40	113.40	113.40	113.40	0
2025-05-23	112.80	113.80	112.00	113.40	2,850,616
2025-05-22	112.40	113.00	111.20	112.40	7,116,138
2025-05-21	115.20	115.20	112.60	112.80	2,627,422
2025-05-20	115.40	116.00	114.60	114.80	3,316,641
2025-05-19	114.80	115.60	113.40	115.60	2,675,120
2025-05-16	113.80	114.80	113.80	114.40	3,209,865
2025-05-15	112.80	113.60	111.80	113.60	2,422,715
2025-05-14	114.00	114.40	111.20	112.00	12,123,955
2025-05-13	113.80	114.60	113.60	114.20	3,021,310
2025-05-12	115.80	117.00	114.00	114.00	3,547,827
2025-05-09	115.60	117.00	114.80	115.80	4,646,051
2025-05-08	114.20	115.60	114.00	115.20	4,332,103
2025-05-07	113.00	114.40	113.00	113.40	10,907,319
2025-05-06	111.40	114.00	111.40	113.60	4,965,139
2025-05-05	111.20	111.20	111.20	111.20	0
2025-05-02	112.00	113.20	110.80	111.20	3,614,605
2025-05-01	111.80	112.00	110.80	111.20	4,981,573
2025-04-30	113.60	113.60	110.80	111.20	6,360,196
2025-04-29	113.80	114.20	112.80	113.40	3,922,929
2025-04-28	112.00	113.80	112.00	113.20	2,508,771
2025-04-25	112.40	112.60	111.80	112.40	2,347,975
2025-04-24	112.80	114.00	111.80	111.80	3,774,443
2025-04-23	116.80	117.80	115.80	116.00	4,953,331
2025-04-22	115.20	116.60	115.20	116.40	2,562,418
2025-04-21	115.20	115.20	115.20	115.20	0
2025-04-18	115.20	115.20	115.20	115.20	0
2025-04-17	116.00	116.20	114.20	115.20	3,074,588
2025-04-16	114.40	116.20	114.40	115.60	3,900,138
2025-04-15	114.00	115.40	114.00	114.80	3,974,643
2025-04-14	113.00	114.00	113.00	114.00	2,759,017
2025-04-11	110.60	113.40	110.60	111.00	5,147,596
2025-04-10	113.80	114.60	110.40	111.60	3,530,428
2025-04-09	112.00	112.00	108.60	109.60	3,934,730
2025-04-08	110.20	113.40	110.20	110.80	8,070,736
2025-04-07	109.60	111.80	105.20	109.40	8,972,493
2025-04-04	111.60	112.00	108.80	109.60	4,938,578
2025-04-03	111.80	112.00	110.80	111.00	7,961,104
2025-04-02	110.40	112.40	110.00	112.40	6,039,502
2025-04-01	112.00	112.80	110.40	110.60	6,481,156
2025-03-31	110.40	112.20	109.60	112.00	7,488,409
2025-03-28	109.80	111.40	109.80	111.40	10,658,664
2025-03-27	109.40	109.60	108.80	109.20	7,388,817
2025-03-26	110.60	110.60	108.40	108.60	13,240,526
2025-03-25	110.20	110.40	109.20	109.20	11,406,646
2025-03-24	111.80	113.00	109.60	110.00	4,620,342
2025-03-21	112.00	112.00	110.60	110.60	6,877,593
2025-03-20	111.60	112.40	111.00	112.00	4,462,692
2025-03-19	111.20	112.40	111.20	111.80	5,908,221
2025-03-18	110.00	111.20	109.40	111.00	7,327,527
2025-03-17	109.80	110.00	108.80	109.80	3,995,851
2025-03-14	108.20	110.40	108.20	109.80	2,816,300
2025-03-13	111.40	111.40	107.80	107.80	4,437,981
2025-03-12	111.60	111.60	110.80	111.20	4,066,888
2025-03-11	112.20	113.00	111.20	111.60	4,765,920
2025-03-10	110.80	112.60	110.80	111.40	4,926,285
2025-03-07	109.80	110.40	108.80	110.00	4,019,731
2025-03-06	110.60	110.80	109.00	109.40	50,281,613
2025-03-05	113.20	113.20	110.60	110.60	4,866,570
2025-03-04	112.80	113.00	111.20	111.80	5,005,493
2025-03-03	112.40	113.20	112.40	113.00	5,767,466
2025-02-28	112.40	113.00	112.20	112.20	4,795,606
2025-02-27	112.80	113.00	112.40	112.80	3,786,914
2025-02-26	113.20	113.60	112.40	113.00	4,579,845
2025-02-25	113.80	114.20	112.80	113.20	6,385,635
2025-02-24	112.80	114.40	112.60	113.00	12,754,792
2025-02-21	115.40	115.80	112.80	113.00	3,838,908
2025-02-20	116.40	116.40	114.40	115.40	4,671,282
2025-02-19	117.60	117.60	116.60	116.80	6,707,381
2025-02-18	118.20	118.20	117.00	117.20	2,479,434
2025-02-17	120.00	120.00	118.40	118.40	2,212,218
2025-02-14	120.20	120.20	119.00	119.00	2,681,458
2025-02-13	120.40	120.60	119.60	120.00	3,840,909
2025-02-12	122.00	122.00	120.40	120.80	10,194,709
2025-02-11	121.40	122.40	121.00	122.00	3,767,413
2025-02-10	120.20	122.20	120.20	121.40	3,236,665
2025-02-07	119.00	120.40	118.20	119.20	3,096,628
2025-02-06	116.60	122.40	116.60	119.60	13,803,251
2025-02-05	113.00	115.00	112.80	114.40	2,799,433
2025-02-04	113.60	113.80	112.60	112.80	3,267,283
2025-02-03	112.00	114.40	110.60	114.00	6,162,815
2025-01-31	113.40	114.20	112.60	112.80	4,569,414
2025-01-30	111.60	113.20	111.60	113.00	3,087,510
2025-01-29	111.20	112.80	110.80	111.00	6,975,010
2025-01-28	110.60	112.00	110.40	110.80	5,075,340
2025-01-27	111.00	111.60	110.40	110.40	7,125,997
2025-01-24	113.00	113.00	110.60	110.80	5,953,217
2025-01-23	114.20	114.40	112.80	112.80	3,843,816
2025-01-22	114.00	115.20	113.60	114.40	3,834,362
2025-01-21	115.00	115.20	113.80	114.20	4,183,365
2025-01-20	115.20	115.20	114.40	114.40	2,953,074
2025-01-17	115.60	116.60	115.60	115.60	6,656,001
2025-01-16	116.00	116.80	115.00	116.60	3,441,032
2025-01-15	114.20	115.80	113.80	115.40	11,772,127
2025-01-14	115.40	115.40	113.40	113.60	2,232,069
2025-01-13	114.40	115.40	113.80	114.00	4,440,351
2025-01-10	116.20	116.20	113.40	113.40	4,214,177
2025-01-09	116.20	116.20	113.60	116.00	4,562,011
2025-01-08	119.80	120.40	115.00	115.00	3,550,641
2025-01-07	121.00	121.40	119.20	119.80	4,307,905
2025-01-06	121.20	122.80	120.60	120.60	2,238,114
2025-01-03	121.20	122.00	121.20	121.80	1,172,027
2025-01-02	121.20	121.80	121.00	121.60	1,279,032
2025-01-01	121.20	121.20	121.20	121.20	0
2024-12-31	120.20	121.60	119.80	121.20	296,035
2024-12-30	120.40	120.40	119.60	120.00	587,286
2024-12-27	120.60	121.00	120.00	120.60	673,446
2024-12-26	119.80	119.80	119.80	119.80	0
2024-12-25	119.80	119.80	119.80	119.80	0
2024-12-24	119.40	120.80	119.40	119.80	749,562
2024-12-23	119.40	119.40	118.60	119.20	1,783,867
2024-12-20	118.80	119.20	118.20	119.20	4,324,082
2024-12-19	119.00	120.00	118.20	119.00	3,794,933
2024-12-18	119.40	120.80	119.40	120.20	2,177,600
2024-12-17	120.80	120.80	119.00	119.00	2,947,299
2024-12-16	122.80	122.80	120.20	121.20	2,418,633
2024-12-13	123.20	123.20	122.20	122.20	2,279,644
2024-12-12	122.80	124.00	122.20	123.40	3,833,289
2024-12-11	123.00	123.40	122.40	123.00	1,684,748
2024-12-10	123.40	124.00	122.60	123.40	1,806,193
2024-12-09	124.20	124.40	123.80	124.20	3,264,214
2024-12-06	123.60	125.00	123.60	124.40	4,551,708
2024-12-05	124.80	124.80	123.40	124.20	1,580,978
2024-12-04	125.60	125.60	124.80	124.80	2,258,521
2024-12-03	125.60	125.60	124.60	124.80	3,559,138
2024-12-02	125.60	125.60	124.80	124.80	1,861,789
2024-11-29	126.80	126.80	124.80	126.00	2,009,583
2024-11-28	126.20	126.60	125.60	126.20	3,422,239
2024-11-27	126.60	126.80	126.00	126.20	3,330,840
2024-11-26	126.00	126.40	125.60	126.20	2,465,626
2024-11-25	125.60	127.00	124.80	126.60	2,236,327
2024-11-22	125.20	126.40	124.20	124.20	2,138,999
2024-11-21	124.20	125.60	124.00	125.60	2,036,109
2024-11-20	126.00	126.20	123.60	124.80	2,641,139
2024-11-19	123.60	127.20	123.60	127.00	3,222,908
2024-11-18	123.80	124.80	123.20	124.20	2,546,551
2024-11-15	124.80	125.00	123.00	124.60	2,843,926
2024-11-14	123.20	124.80	123.20	124.40	7,612,932
2024-11-13	126.80	126.80	123.20	123.20	2,874,350
2024-11-12	128.00	128.20	126.40	126.40	2,178,982
2024-11-11	126.80	129.00	126.80	129.00	2,069,384
2024-11-08	127.40	127.80	126.80	127.20	1,878,232
2024-11-07	126.80	127.80	126.80	127.60	2,282,901
2024-11-06	129.00	129.40	127.00	127.00	3,752,278
2024-11-05	128.40	129.40	128.00	128.00	4,596,166
2024-11-04	127.80	129.20	126.40	128.60	4,606,812
2024-11-01	127.80	128.40	127.80	128.00	3,630,290
2024-10-31	129.60	130.00	127.60	127.80	4,554,266
2024-10-30	127.80	132.40	127.80	130.00	5,219,654
2024-10-29	129.00	129.00	128.00	128.40	3,713,905
2024-10-28	129.40	129.40	128.00	128.40	2,836,917
2024-10-25	129.00	130.60	129.00	129.60	3,172,795
2024-10-24	128.40	129.60	128.00	129.40	3,444,041
2024-10-23	127.80	128.40	127.80	128.40	2,818,727
2024-10-22	128.00	129.00	127.80	128.00	3,092,441
2024-10-21	128.00	128.80	128.00	128.40	5,111,679
2024-10-18	128.60	129.00	128.60	129.00	2,468,310
2024-10-17	127.80	128.40	127.40	128.40	2,401,389
2024-10-16	127.40	128.20	126.80	127.40	3,159,965
2024-10-15	127.80	128.40	126.20	126.20	4,005,102
2024-10-14	127.80	128.40	127.80	128.00	3,120,138
2024-10-11	127.60	128.40	127.00	128.20	2,064,861
2024-10-10	128.00	128.60	127.40	127.40	2,062,647
2024-10-09	126.40	128.60	126.40	128.00	6,172,720
2024-10-08	127.60	128.00	126.40	126.40	7,157,935
2024-10-07	128.60	128.60	127.60	128.40	2,723,788
2024-10-04	128.20	128.60	127.40	128.20	1,876,462
2024-10-03	126.80	128.20	126.80	128.00	3,832,478
2024-10-02	127.00	127.20	125.20	126.80	2,279,196
2024-10-01	127.40	128.80	126.60	127.60	3,348,413
2024-09-30	127.40	128.40	126.20	128.40	4,296,970
2024-09-27	126.40	127.20	125.40	127.20	2,758,489
2024-09-26	125.00	126.60	125.00	125.60	1,241,710
2024-09-25	125.80	126.60	125.20	125.40	3,577,764
2024-09-24	127.80	127.80	125.20	125.40	2,599,543
2024-09-23	128.60	128.60	126.60	126.60	8,007,136
2024-09-20	128.60	129.00	126.60	127.20	3,678,908
2024-09-19	129.60	129.60	127.80	129.00	2,845,447
2024-09-18	128.20	128.60	127.80	128.40	2,796,168
2024-09-17	129.00	129.20	127.80	128.00	2,712,032
2024-09-16	128.40	128.40	127.60	128.00	6,318,118
2024-09-13	125.40	128.00	125.40	128.00	11,590,727
2024-09-12	128.60	129.40	125.40	125.60	3,898,221
2024-09-11	132.00	132.00	128.20	130.00	2,985,802
2024-09-10	133.80	133.80	130.80	130.80	2,233,933
2024-09-09	131.60	134.20	131.60	133.00	2,886,025
2024-09-06	131.40	133.40	131.00	131.80	4,043,992
2024-09-05	128.00	132.20	127.00	130.80	4,588,081
2024-09-04	125.80	128.20	125.80	127.60	4,147,460
2024-09-03	126.60	127.40	125.20	125.60	3,133,567
2024-09-02	128.40	128.40	125.80	125.80	2,906,999
2024-08-30	127.20	129.40	127.20	127.60	1,844,408
2024-08-29	127.60	128.20	127.20	127.20	1,469,987
2024-08-28	130.40	130.40	127.40	127.40	2,401,283
2024-08-27	129.00	130.60	129.00	129.40	2,095,903
2024-08-26	129.80	129.80	129.80	129.80	0
2024-08-23	129.60	129.80	128.80	129.80	1,096,751
2024-08-22	129.40	131.00	128.80	128.80	3,344,589
2024-08-21	129.00	129.40	128.20	129.40	1,934,658
2024-08-20	129.00	129.80	128.40	128.80	5,748,986
2024-08-19	129.00	129.40	128.40	129.40	2,594,632
2024-08-16	129.00	129.00	128.40	129.00	1,365,995
2024-08-15	127.80	129.40	126.60	128.80	9,415,616
2024-08-14	127.40	128.60	127.40	127.40	3,811,379
2024-08-13	127.20	128.60	127.20	127.60	1,736,082
2024-08-12	125.80	128.00	125.80	127.60	1,809,343
2024-08-09	125.00	127.00	125.00	127.00	1,809,604
2024-08-08	124.00	125.80	123.60	125.80	1,988,967
2024-08-07	127.00	127.00	124.00	125.40	2,357,415
2024-08-06	126.60	127.00	125.20	125.40	4,965,915
2024-08-05	127.00	127.00	123.40	124.80	2,860,894
2024-08-02	130.00	130.20	127.00	127.80	2,791,071
2024-08-01	130.40	133.20	130.20	131.40	3,607,104
2024-07-31	128.80	130.80	128.80	130.80	5,210,333
2024-07-30	130.60	130.60	129.00	129.20	4,672,864
2024-07-29	131.20	132.80	130.20	130.20	3,936,827
2024-07-26	127.00	131.80	127.00	131.80	2,719,669
2024-07-25	126.60	127.80	125.60	127.80	1,986,751
2024-07-24	128.40	128.40	126.00	126.40	1,953,646
2024-07-23	128.60	129.20	127.60	129.20	1,884,529
2024-07-22	129.40	129.40	129.00	129.40	1,324,566
2024-07-19	128.80	129.20	128.20	129.00	1,040,088
2024-07-18	128.40	130.40	127.80	130.20	3,865,646
2024-07-17	128.00	128.20	127.60	128.00	2,286,432
2024-07-16	129.40	129.80	128.40	128.60	2,599,954
2024-07-15	130.60	131.40	129.40	130.00	2,365,562
2024-07-12	130.40	131.80	130.40	130.60	2,601,601
2024-07-11	128.80	131.80	128.40	131.80	3,983,140
2024-07-10	127.40	129.40	127.40	129.40	2,994,369
2024-07-09	126.40	127.20	125.80	127.20	2,222,307
2024-07-08	128.80	128.80	126.80	127.80	2,783,767
2024-07-05	128.00	130.40	127.40	127.80	3,894,329
2024-07-04	125.80	127.80	125.00	127.60	1,758,477
2024-07-03	126.00	126.00	124.20	125.80	3,092,910
2024-07-02	126.20	126.80	124.80	124.80	3,777,340
2024-07-01	127.00	127.00	126.00	126.20	2,770,203
2024-06-28	126.80	127.60	126.80	127.60	1,733,069
2024-06-27	126.60	127.40	126.60	127.00	4,752,842
2024-06-26	126.00	127.20	126.00	127.00	3,132,295
2024-06-25	126.00	127.00	126.00	126.80	2,675,861
2024-06-24	125.40	126.60	125.40	126.00	2,595,426
2024-06-21	125.00	126.80	125.00	126.20	2,418,836
2024-06-20	125.00	126.40	125.00	126.20	2,533,859
2024-06-19	127.00	127.00	125.20	125.20	3,007,460
2024-06-18	125.00	126.60	124.80	126.60	3,548,596
2024-06-17	124.80	125.40	124.20	124.80	5,242,344
2024-06-14	124.00	125.00	124.00	124.80	4,782,557
2024-06-13	124.60	125.80	123.80	124.00	4,412,640
2024-06-12	121.60	125.00	121.60	125.00	3,074,999
2024-06-11	122.60	122.60	121.40	121.60	2,393,684
2024-06-10	125.00	125.00	122.60	122.60	3,038,207
2024-06-07	127.20	127.20	124.80	124.80	2,469,874
2024-06-06	126.00	127.80	125.80	126.40	6,874,392
2024-06-05	124.60	126.20	124.60	126.20	3,976,129
2024-06-04	125.40	125.60	124.20	125.60	1,630,030
2024-06-03	125.00	126.00	124.80	126.00	2,868,837
2024-05-31	122.40	125.00	122.40	125.00	3,118,825
2024-05-30	122.40	122.40	120.80	121.80	4,100,670
2024-05-29	122.00	122.60	121.00	121.00	2,337,556
2024-05-28	121.00	124.60	121.00	122.20	2,653,693
2024-05-27	121.00	121.00	121.00	121.00	0
2024-05-24	121.60	122.00	121.00	121.00	7,364,851
2024-05-23	125.60	125.80	121.60	122.00	3,488,449
2024-05-22	125.60	126.80	125.20	125.60	2,496,765
2024-05-21	126.40	126.80	125.20	125.40	2,422,804
2024-05-20	126.40	127.80	126.40	127.00	2,237,178
2024-05-17	128.00	128.20	126.40	126.40	2,704,233
2024-05-16	129.60	130.00	128.00	128.00	3,194,875
2024-05-15	126.20	129.60	125.60	129.60	5,508,725
2024-05-14	128.00	128.20	125.60	126.00	3,496,739
2024-05-13	129.00	130.60	128.00	128.00	4,285,375
2024-05-10	129.40	131.00	129.00	129.20	3,058,920
2024-05-09	129.00	130.20	128.60	130.00	4,706,370
2024-05-08	128.60	129.40	128.60	128.80	3,388,893
2024-05-07	128.20	129.60	128.20	129.00	3,038,317
2024-05-06	127.60	127.60	127.60	127.60	0
2024-05-03	126.00	128.20	126.00	127.60	2,342,041
2024-05-02	125.80	127.80	125.60	127.60	4,245,850
2024-05-01	126.60	127.60	125.40	126.20	2,383,657
2024-04-30	126.80	127.40	125.80	126.60	2,347,089
2024-04-29	125.60	127.20	124.80	126.80	1,853,716
2024-04-26	123.60	125.40	123.60	124.40	2,654,859
2024-04-25	122.40	124.40	122.40	123.40	2,536,044
2024-04-24	125.40	125.80	122.00	122.20	3,248,282
2024-04-23	124.00	125.40	123.60	125.20	3,560,679
2024-04-22	121.80	123.80	121.80	123.20	3,381,208
2024-04-19	120.40	121.80	120.40	121.40	3,072,153
2024-04-18	120.80	121.60	120.40	121.40	2,441,144
2024-04-17	120.20	121.40	120.20	120.80	2,527,958
2024-04-16	121.80	121.80	120.20	120.40	2,801,494
2024-04-15	122.00	122.80	121.80	122.00	2,788,691
2024-04-12	121.60	123.00	121.60	122.80	3,558,979
2024-04-11	121.20	121.40	119.80	121.40	3,072,405
2024-04-10	124.80	126.00	124.20	124.60	14,621,090
2024-04-09	124.80	125.40	124.60	125.00	7,798,876
2024-04-08	124.80	125.40	124.80	124.80	2,892,314
2024-04-05	125.20	125.20	123.80	125.00	2,502,919
2024-04-04	124.20	126.00	124.20	126.00	4,751,603
2024-04-03	123.40	124.20	122.20	124.00	8,734,368
2024-04-02	123.80	124.40	122.40	123.00	6,758,795
2024-04-01	124.00	124.00	124.00	124.00	0
2024-03-29	124.00	124.00	124.00	124.00	0
2024-03-28	125.00	125.00	123.60	124.00	4,133,617
2024-03-27	125.20	125.60	124.20	125.60	5,511,068
2024-03-26	124.20	125.60	124.20	125.60	6,621,434
2024-03-25	125.00	125.80	123.80	124.00	11,736,503
2024-03-22	125.00	126.00	124.80	125.60	3,679,933
2024-03-21	123.80	125.60	123.20	124.80	5,691,711
2024-03-20	123.20	123.40	122.80	123.20	3,583,645
2024-03-19	123.00	123.40	121.80	122.80	4,880,946
2024-03-18	124.60	124.60	122.20	123.40	5,580,027
2024-03-15	122.20	124.20	122.20	124.20	5,903,362
2024-03-14	124.40	124.80	122.40	122.80	6,153,742
2024-03-13	124.80	125.20	124.60	124.80	4,331,941
2024-03-12	125.80	126.00	124.40	124.80	3,728,471
2024-03-11	129.20	129.20	125.40	125.80	3,115,891
2024-03-08	127.60	129.00	127.40	128.20	2,867,813
2024-03-07	129.00	130.20	126.60	127.40	5,465,078
2024-03-06	128.00	129.00	128.00	128.40	2,989,548
2024-03-05	127.40	129.40	127.40	128.20	2,735,612
2024-03-04	127.00	128.40	126.60	127.40	1,852,345
2024-03-01	126.00	127.80	126.00	127.40	8,315,808
2024-02-29	126.60	127.40	125.40	126.20	3,082,229
2024-02-28	126.00	127.80	125.60	125.60	3,775,016
2024-02-27	126.20	127.00	125.40	125.60	7,429,035
2024-02-26	126.00	126.00	125.00	125.40	5,508,351
2024-02-23	126.20	126.20	125.20	125.20	2,462,873
2024-02-22	125.40	126.80	124.80	126.60	7,244,597
2024-02-21	125.40	125.80	124.60	125.00	3,696,376
2024-02-20	124.40	125.40	124.00	125.20	1,709,366
2024-02-19	124.80	124.80	124.40	124.40	2,625,655
2024-02-16	124.40	125.00	123.20	123.80	2,412,592
2024-02-15	124.80	125.40	123.20	123.40	3,360,689
2024-02-14	124.60	126.00	124.00	124.20	3,701,898
2024-02-13	125.60	125.60	122.00	124.20	3,067,575
2024-02-12	125.20	126.20	125.20	125.60	3,582,365
2024-02-09	124.80	125.80	124.80	125.80	5,096,516
2024-02-08	124.60	125.40	124.20	125.00	4,046,187
2024-02-07	123.40	124.20	123.20	123.60	1,756,669
2024-02-06	125.80	125.80	122.80	123.60	11,823,202
2024-02-05	127.00	127.80	124.20	124.40	3,091,869
2024-02-02	127.40	128.40	126.40	127.60	23,752,897
2024-02-01	130.60	130.60	126.00	126.00	17,812,393
2024-01-31	129.60	130.20	128.60	129.80	1,934,091
2024-01-30	129.80	130.60	129.20	129.60	1,994,377
2024-01-29	130.60	131.40	129.60	130.60	2,463,024
2024-01-26	131.80	133.00	130.00	131.40	3,535,390
2024-01-25	130.20	132.00	130.20	132.00	1,817,526
2024-01-24	131.40	132.00	130.00	131.20	3,685,574
2024-01-23	128.40	131.00	127.60	130.40	3,028,585
2024-01-22	128.20	128.60	127.00	128.00	2,711,495
2024-01-19	129.60	129.60	128.20	128.40	2,172,027
2024-01-18	130.00	130.20	129.00	129.00	2,330,669
2024-01-17	129.40	129.60	128.20	129.20	3,011,993
2024-01-16	129.60	131.60	129.40	131.00	2,811,901
2024-01-15	130.20	130.40	129.40	129.80	2,640,261
2024-01-12	131.40	132.20	130.20	130.20	10,537,953
2024-01-11	134.80	134.80	131.40	131.40	3,201,299
2024-01-10	136.00	136.00	134.00	134.00	2,029,362
2024-01-09	135.00	135.60	133.80	135.40	1,654,251
2024-01-08	135.20	136.40	134.00	135.00	1,381,808
2024-01-05	136.40	136.40	134.20	134.80	2,199,169
2024-01-04	137.60	137.60	135.40	135.40	2,044,691
2024-01-03	137.40	137.40	136.20	137.00	1,459,126
2024-01-02	136.00	137.80	136.00	136.60	377,002
2024-01-01	137.40	137.40	137.40	137.40	0
2023-12-29	137.00	137.80	136.00	137.40	473,261
2023-12-28	140.00	140.00	137.40	138.80	1,364,637
2023-12-27	137.60	140.60	137.60	139.20	2,159,601
2023-12-26	136.20	136.20	136.20	136.20	0
2023-12-25	136.20	136.20	136.20	136.20	0
2023-12-22	137.20	137.80	136.20	136.20	899,711
2023-12-21	136.00	138.20	135.80	138.20	2,346,030
2023-12-20	139.00	140.60	136.40	137.20	4,925,968
2023-12-19	134.00	136.40	134.00	135.40	3,925,724
2023-12-18	135.00	135.00	134.00	134.00	1,655,949
2023-12-15	134.00	135.40	133.60	134.20	5,874,339
2023-12-14	132.00	135.20	130.60	134.20	4,693,235
2023-12-13	130.20	130.60	130.00	130.60	2,588,679
2023-12-12	131.60	132.00	130.00	130.00	1,811,629
2023-12-11	132.00	132.40	131.20	131.80	3,179,255
2023-12-08	131.40	132.40	131.40	131.80	2,379,798
2023-12-07	133.40	133.40	130.60	132.00	3,231,006
2023-12-06	133.40	134.60	133.40	133.60	1,806,063
2023-12-05	130.00	133.60	130.00	133.60	2,869,190
2023-12-04	130.00	130.80	129.40	130.40	1,825,685
2023-12-01	129.40	129.60	129.00	129.60	1,702,693
2023-11-30	129.80	130.00	128.40	128.40	1,960,507
2023-11-29	129.80	130.60	129.80	130.60	2,546,813
2023-11-28	129.00	130.80	129.00	130.20	2,474,658
2023-11-27	128.80	130.20	128.80	130.20	2,161,078
2023-11-24	128.80	129.60	128.00	129.00	3,188,658
2023-11-23	129.40	129.40	127.20	128.00	1,839,920
2023-11-22	129.00	129.20	128.60	128.80	2,954,726
2023-11-21	132.20	133.20	129.40	129.40	2,337,121
2023-11-20	133.00	134.60	132.40	133.00	1,610,964
2023-11-17	134.00	135.00	132.60	133.40	4,694,806
2023-11-16	133.00	133.40	129.40	133.40	2,906,880
2023-11-15	132.00	135.80	132.00	133.40	15,174,015
2023-11-14	126.80	131.80	125.20	131.00	3,267,965
2023-11-13	125.40	126.40	125.00	126.40	1,763,282
2023-11-10	124.00	124.80	123.80	124.80	3,347,837
2023-11-09	123.00	125.20	122.60	125.20	1,888,632
2023-11-08	124.00	124.00	122.00	122.80	12,740,396
2023-11-07	126.00	126.40	123.80	123.80	5,027,385
2023-11-06	123.00	126.60	123.00	125.00	2,866,765
2023-11-03	121.00	125.40	121.00	125.40	2,696,011
2023-11-02	115.80	121.00	115.80	121.00	4,743,095
2023-11-01	116.40	116.40	114.60	115.60	4,222,773
2023-10-31	117.00	118.40	116.40	116.40	5,174,576
2023-10-30	117.80	117.80	116.00	116.00	2,313,138
2023-10-27	116.60	116.60	115.40	116.00	4,128,140
2023-10-26	116.20	117.60	115.40	115.40	2,889,854
2023-10-25	120.60	120.60	116.80	117.20	2,763,198
2023-10-24	121.60	122.60	120.40	120.40	2,298,640
2023-10-23	121.60	122.40	120.80	122.00	4,965,019
2023-10-20	121.60	122.40	120.00	120.00	1,383,537
2023-10-19	121.80	122.60	121.20	122.20	1,569,612
2023-10-18	121.80	123.40	121.80	122.00	2,391,241
2023-10-17	120.80	122.20	119.80	122.20	1,763,428
2023-10-16	122.00	123.00	120.80	120.80	2,034,338
2023-10-13	120.80	122.80	120.40	121.80	2,871,264
2023-10-12	120.80	123.00	120.60	121.00	2,433,432
2023-10-11	120.60	121.20	120.20	120.60	2,299,724
2023-10-10	118.80	121.00	118.80	120.20	1,691,598
2023-10-09	120.00	120.00	118.40	118.40	1,997,247
2023-10-06	120.80	120.80	118.20	119.20	1,938,693
2023-10-05	119.00	121.20	119.00	120.00	2,115,594
2023-10-04	119.20	120.40	118.00	118.80	3,856,577
2023-10-03	122.20	122.60	119.20	119.20	5,814,693
2023-10-02	124.80	124.80	122.20	122.40	2,107,032
2023-09-29	123.40	124.80	122.80	123.80	4,545,696
2023-09-28	126.20	126.40	122.80	122.80	4,564,096
2023-09-27	127.00	127.00	125.60	126.20	5,272,205
2023-09-26	127.80	127.80	126.40	126.40	2,591,914
2023-09-25	128.40	129.20	127.60	127.80	3,763,822
2023-09-22	126.20	129.20	126.20	128.60	3,575,878
2023-09-21	128.40	128.60	126.20	126.80	2,965,193
2023-09-20	127.80	129.00	127.80	128.20	4,077,455
2023-09-19	128.00	129.60	127.00	127.00	3,665,378
2023-09-18	128.40	129.00	128.00	128.60	2,268,328
2023-09-15	128.00	128.80	126.80	128.40	4,556,270
2023-09-14	126.60	128.60	126.60	128.60	3,370,091
2023-09-13	129.60	130.20	128.00	130.00	3,833,153
2023-09-12	129.00	129.60	129.00	129.60	3,279,731
2023-09-11	128.80	129.80	128.20	129.00	3,105,906
2023-09-08	129.60	130.00	128.60	129.00	3,935,699
2023-09-07	128.60	130.00	128.60	128.60	5,074,137
2023-09-06	128.80	130.40	128.20	128.80	2,702,400
2023-09-05	130.00	130.60	128.60	129.00	2,218,495
2023-09-04	132.00	132.00	129.20	129.40	2,368,837
2023-09-01	131.40	132.60	130.00	130.00	1,185,323
2023-08-31	130.40	135.80	130.40	132.00	2,982,992
2023-08-30	127.60	131.60	127.60	131.40	2,499,036
2023-08-29	126.20	128.80	126.20	128.40	2,924,680
2023-08-28	126.00	126.00	126.00	126.00	0
2023-08-25	127.00	127.00	125.40	126.00	1,895,923
2023-08-24	126.20	129.00	126.00	126.80	6,153,811
2023-08-23	124.80	127.40	124.60	126.80	3,342,761
2023-08-22	124.00	124.80	123.40	124.00	2,157,954
2023-08-21	124.40	125.00	123.00	123.00	1,940,957
2023-08-18	125.00	125.00	123.20	124.20	12,881,726
2023-08-17	128.60	128.60	125.00	125.00	2,221,913
2023-08-16	129.20	130.40	128.40	128.40	4,269,730
2023-08-15	129.40	130.00	128.60	129.80	3,486,839
2023-08-14	129.40	129.60	128.80	129.60	1,829,545
2023-08-11	131.40	131.40	128.80	129.20	1,689,398
2023-08-10	130.80	131.40	129.60	131.20	2,352,844
2023-08-09	130.40	130.40	128.60	130.20	3,227,028
2023-08-08	129.80	130.20	129.00	129.20	2,638,994
2023-08-07	129.80	130.20	129.00	129.40	1,788,319
2023-08-04	129.40	130.60	128.80	129.80	1,854,704
2023-08-03	127.60	130.20	127.40	129.80	2,206,360
2023-08-02	130.00	130.40	128.00	128.20	1,978,838
2023-08-01	131.80	132.00	130.60	131.20	3,128,170
2023-07-31	131.60	132.60	130.80	131.60	4,722,222
2023-07-28	133.20	134.00	131.40	131.60	2,207,141
2023-07-27	134.60	135.00	132.40	133.40	5,377,262
2023-07-26	131.40	134.80	131.20	134.60	13,229,283
2023-07-25	131.60	132.00	130.20	131.00	2,707,005
2023-07-24	134.60	135.60	131.60	132.00	2,653,874
2023-07-21	135.00	135.40	133.60	135.40	2,498,867
2023-07-20	135.00	138.00	134.20	135.00	1,911,796
2023-07-19	133.20	136.60	133.20	135.60	4,206,417
2023-07-18	130.80	132.60	130.80	131.20	3,931,590
2023-07-17	131.00	132.20	130.80	131.40	2,699,882
2023-07-14	131.20	131.80	130.40	131.80	3,888,081
2023-07-13	133.00	133.20	130.20	131.80	8,700,173
2023-07-12	127.40	133.00	127.40	132.40	5,899,695
2023-07-11	126.00	127.80	126.00	127.80	2,857,374
2023-07-10	127.20	127.40	126.00	126.20	6,478,356
2023-07-07	126.00	127.80	126.00	127.60	4,219,620
2023-07-06	129.80	132.60	125.80	126.20	3,410,010
2023-07-05	129.40	130.00	128.60	129.60	11,369,942
2023-07-04	129.00	129.80	128.00	128.00	3,927,749
2023-07-03	129.80	130.00	128.40	129.60	4,028,581
2023-06-30	132.00	132.00	129.00	129.40	9,295,702
2023-06-29	134.80	134.80	129.00	129.40	11,153,971
2023-06-28	127.20	134.80	127.20	134.20	6,862,057
2023-06-27	122.80	127.80	121.20	127.40	10,935,634
2023-06-26	124.80	124.80	118.80	121.60	4,589,665
2023-06-23	125.80	125.80	123.00	123.60	2,668,500
2023-06-22	126.40	126.60	124.00	125.00	8,046,353
2023-06-21	126.60	127.40	126.60	126.60	2,723,142
2023-06-20	127.20	127.60	126.20	127.60	10,748,210
2023-06-19	130.20	130.20	126.40	127.00	3,792,768
2023-06-16	132.60	133.20	130.20	130.20	4,642,932
2023-06-15	136.40	136.40	132.20	132.20	4,881,991
2023-06-14	136.60	137.00	135.80	136.00	4,454,966
2023-06-13	139.80	139.80	136.20	136.80	2,516,043
2023-06-12	139.20	139.80	139.00	139.80	2,364,782
2023-06-09	138.20	139.00	137.80	138.80	3,670,203
2023-06-08	138.40	138.40	136.20	137.20	3,262,313
2023-06-07	137.60	138.00	136.40	136.60	2,188,153
2023-06-06	138.20	138.20	137.20	137.40	1,926,921
2023-06-05	139.60	139.60	137.00	137.40	2,961,385
2023-06-02	139.60	141.20	139.60	139.60	1,582,395
2023-06-01	139.40	139.80	139.20	139.80	1,699,071
2023-05-31	139.40	139.80	139.00	139.00	2,223,644
2023-05-30	139.80	140.80	138.80	139.60	2,438,450
2023-05-29	138.40	138.40	138.40	138.40	0
2023-05-26	139.40	140.60	138.40	138.40	4,172,087
2023-05-25	139.80	140.60	139.40	139.80	2,570,091
2023-05-24	138.80	140.80	137.00	140.20	4,845,230
2023-05-23	140.00	140.00	138.60	139.00	3,182,670
2023-05-22	141.60	141.60	140.00	140.00	4,451,676
2023-05-19	141.00	141.80	140.00	140.80	4,378,277
2023-05-18	142.60	142.60	141.00	141.40	2,722,182
2023-05-17	144.20	144.60	142.20	142.40	2,502,103
2023-05-16	143.60	144.80	143.40	144.60	1,629,340
2023-05-15	143.60	144.80	143.60	143.60	1,538,099
2023-05-12	144.40	145.80	143.80	144.00	2,516,708
2023-05-11	141.80	144.40	141.60	144.40	2,514,217
2023-05-10	142.40	142.80	141.80	142.40	2,988,011
2023-05-09	144.60	144.60	142.20	142.20	1,755,473
2023-05-08	145.40	145.40	145.40	145.40	0
2023-05-05	144.40	146.00	144.00	145.40	4,024,557
2023-05-04	147.40	147.80	143.80	143.80	3,261,491
2023-05-03	146.40	148.00	146.00	148.00	3,477,106
2023-05-02	147.00	147.40	146.00	146.00	3,221,430
2023-05-01	146.80	146.80	146.80	146.80	0
2023-04-28	144.80	147.00	144.80	146.80	2,113,188
2023-04-27	144.40	145.60	143.00	144.40	2,026,958
2023-04-26	145.20	145.60	144.60	144.60	1,544,566
2023-04-25	143.60	145.60	143.60	145.60	1,993,246
2023-04-24	143.40	144.60	143.40	143.60	1,859,411
2023-04-21	144.40	144.80	142.00	144.80	2,567,582
2023-04-20	144.60	145.00	143.80	144.20	1,792,926
2023-04-19	144.00	145.00	142.60	144.60	2,587,498
2023-04-18	145.80	145.80	142.60	143.60	2,204,753
2023-04-17	147.20	148.60	145.20	145.20	2,609,524
2023-04-14	148.20	149.80	147.20	147.20	4,235,120
2023-04-13	146.60	148.40	146.60	148.40	2,601,342
2023-04-12	146.00	147.00	145.40	147.00	4,910,458
2023-04-11	146.40	146.80	145.00	145.60	3,178,254
2023-04-10	145.00	145.00	145.00	145.00	0
2023-04-07	145.00	145.00	145.00	145.00	0
2023-04-06	146.20	146.20	144.00	145.00	7,236,586
2023-04-05	147.40	148.40	147.00	148.40	3,325,819
2023-04-04	146.40	147.80	146.00	147.00	3,205,677
2023-04-03	145.00	147.00	145.00	146.20	2,582,492
2023-03-31	145.00	145.00	142.20	144.80	8,048,024
2023-03-30	143.00	145.40	143.00	144.00	7,407,176
2023-03-29	143.00	143.00	140.00	141.80	5,256,063
2023-03-28	146.40	146.40	141.80	142.60	4,241,822
2023-03-27	144.40	146.40	144.20	145.60	4,731,048
2023-03-24	143.00	143.80	141.80	143.20	3,134,301
2023-03-23	144.00	144.60	143.00	143.00	2,290,814
2023-03-22	146.60	146.60	143.00	143.60	2,452,868
2023-03-21	146.60	147.00	145.00	145.00	4,319,282
2023-03-20	145.00	146.20	142.00	146.00	3,000,425
2023-03-17	147.00	147.60	144.20	144.40	4,689,203
2023-03-16	148.80	148.80	146.40	146.40	2,626,578
2023-03-15	148.80	149.40	145.40	146.40	4,691,445
2023-03-14	149.20	150.40	147.20	149.20	3,052,204
2023-03-13	151.20	151.60	147.00	148.20	2,202,185
2023-03-10	150.40	151.20	148.60	150.80	2,064,502
2023-03-09	151.40	152.00	150.60	151.60	5,464,357
2023-03-08	151.80	152.60	151.20	151.80	5,143,243
2023-03-07	152.40	154.00	151.80	152.20	5,882,448
2023-03-06	151.00	153.00	151.00	153.00	2,588,759
2023-03-03	149.00	151.20	148.00	151.20	3,347,293
2023-03-02	145.40	148.80	145.40	148.80	2,832,358
2023-03-01	147.00	147.00	144.60	145.00	5,777,579
2023-02-28	146.00	148.00	146.00	147.40	3,907,391
2023-02-27	149.20	149.20	146.80	146.80	2,401,290
2023-02-24	148.40	148.40	146.20	146.80	1,990,420
2023-02-23	149.00	150.40	147.80	148.00	4,025,471
2023-02-22	150.00	150.00	147.00	148.20	4,675,476
2023-02-21	153.40	153.40	149.60	149.80	3,508,821
2023-02-20	151.40	153.00	151.00	151.80	2,529,455
2023-02-17	152.00	152.00	150.60	151.20	3,800,047
2023-02-16	154.60	154.60	150.20	151.40	2,095,047
2023-02-15	153.20	154.20	152.40	153.20	2,545,984
2023-02-14	155.20	156.00	151.80	152.20	2,825,571
2023-02-13	155.40	155.60	154.60	154.60	2,213,461
2023-02-10	154.80	155.00	153.60	155.00	1,727,852
2023-02-09	156.00	157.20	155.60	156.80	2,573,844
2023-02-08	153.00	155.60	152.80	155.60	3,482,247
2023-02-07	155.00	155.20	152.00	153.20	2,671,068
2023-02-06	156.20	156.20	153.40	154.20	2,474,662
2023-02-03	156.60	158.00	156.60	156.60	7,315,381
2023-02-02	154.60	159.00	153.80	158.40	6,131,629
2023-02-01	152.80	153.80	152.00	153.80	1,993,513
2023-01-31	152.40	154.00	152.40	152.60	1,592,599
2023-01-30	154.40	154.40	152.20	152.60	2,795,420
2023-01-27	155.00	155.80	153.80	155.00	2,577,643
2023-01-26	152.40	155.20	152.40	155.00	1,846,965
2023-01-25	152.40	154.00	152.20	152.40	2,449,604
2023-01-24	152.80	153.00	152.20	152.40	2,667,962
2023-01-23	154.80	154.80	152.00	152.60	3,385,586
2023-01-20	154.20	155.00	152.80	153.40	2,028,548
2023-01-19	154.40	155.20	153.00	153.00	2,035,872
2023-01-18	157.40	157.40	154.00	154.20	2,685,744
2023-01-17	158.00	159.00	156.00	157.40	3,019,160
2023-01-16	158.20	160.60	158.00	158.80	3,130,031
2023-01-13	156.20	158.40	156.20	158.20	2,761,058
2023-01-12	154.00	156.00	154.00	156.00	2,569,986
2023-01-11	154.20	157.00	153.40	153.80	2,148,319
2023-01-10	153.00	154.80	152.60	153.80	1,857,915
2023-01-09	155.00	155.40	151.40	152.80	2,575,567
2023-01-06	156.40	156.40	154.40	156.00	1,944,597
2023-01-05	155.00	157.80	154.80	156.40	5,409,147
2023-01-04	153.40	155.40	153.20	154.60	2,463,529
2023-01-03	152.40	155.20	152.00	152.80	3,517,160
2023-01-02	151.60	151.60	151.60	151.60	0
2022-12-30	151.80	152.00	151.40	151.60	484,649
2022-12-29	150.00	152.00	150.00	151.80	1,294,421
2022-12-28	152.00	152.00	150.00	151.00	1,181,799
2022-12-27	150.80	150.80	150.80	150.80	0
2022-12-26	150.80	150.80	150.80	150.80	0
2022-12-23	152.80	152.80	150.80	150.80	283,495
2022-12-22	151.60	152.00	150.60	150.80	1,743,358
2022-12-21	149.80	152.40	149.80	152.20	2,114,464
2022-12-20	151.40	151.40	149.20	150.00	2,269,381
2022-12-19	150.20	152.20	149.40	151.40	1,718,277
2022-12-16	149.20	150.60	147.60	149.60	4,251,542
2022-12-15	149.80	150.20	148.80	149.40	1,662,740
2022-12-14	151.20	151.40	150.00	150.00	2,822,959
2022-12-13	152.00	153.60	149.80	151.40	3,513,386
2022-12-12	149.60	151.40	147.60	151.20	5,647,011
2022-12-09	152.00	152.00	149.60	150.00	1,833,960
2022-12-08	149.80	151.20	149.80	150.20	1,825,674
2022-12-07	152.00	152.00	149.20	150.00	2,933,600
2022-12-06	150.00	151.60	149.40	150.60	2,450,820
2022-12-05	148.60	151.00	148.60	149.40	1,564,426
2022-12-02	151.60	151.60	148.40	148.40	1,808,859
2022-12-01	149.60	150.80	149.40	150.60	4,540,736
2022-11-30	149.80	150.20	149.40	149.40	6,860,311
2022-11-29	150.20	151.00	149.00	149.00	2,784,256
2022-11-28	152.20	152.20	150.00	150.40	2,094,429
2022-11-25	153.20	153.20	152.20	152.80	2,397,712
2022-11-24	153.60	154.00	152.40	153.00	1,359,745
2022-11-23	153.60	153.60	153.00	153.00	2,557,327
2022-11-22	153.20	155.80	153.20	154.00	1,879,826
2022-11-21	152.20	156.60	152.20	154.20	2,664,743
2022-11-18	151.40	153.60	151.20	152.40	2,993,328
2022-11-17	151.80	151.80	150.60	151.40	2,112,491
2022-11-16	154.20	154.40	150.80	151.60	3,826,160
2022-11-15	154.60	156.20	153.20	153.20	3,245,998
2022-11-14	153.20	156.00	151.80	155.60	2,675,715
2022-11-11	152.00	154.80	149.40	153.40	4,815,144
2022-11-10	147.80	151.60	147.80	151.00	4,328,543
2022-11-09	149.20	149.20	147.20	147.20	1,659,812
2022-11-08	149.00	150.60	149.00	149.20	3,533,266
2022-11-07	148.20	152.80	148.20	150.40	3,769,225
2022-11-04	150.20	150.20	146.20	147.60	2,922,023
2022-11-03	151.20	151.20	145.60	149.20	4,629,320
2022-11-02	154.20	154.20	151.60	151.80	2,014,361
2022-11-01	153.40	156.80	152.60	152.60	3,922,958
2022-10-31	153.00	154.40	150.60	151.40	2,031,133
2022-10-28	150.80	156.00	150.00	153.00	2,424,572
2022-10-27	151.60	152.80	149.80	150.20	2,645,251
2022-10-26	150.60	152.00	149.20	150.20	2,722,068
2022-10-25	147.60	150.40	146.00	149.40	1,448,032
2022-10-24	144.40	147.20	144.40	145.80	3,239,316
2022-10-21	145.60	145.60	142.20	143.80	2,362,856
2022-10-20	145.40	147.60	144.40	145.20	2,632,091
2022-10-19	145.00	146.40	143.40	145.20	5,190,231
2022-10-18	147.00	147.60	142.60	145.20	11,797,996
2022-10-17	141.00	146.60	141.00	146.20	5,121,692
2022-10-14	144.00	146.20	141.60	142.00	5,454,630
2022-10-13	136.80	145.20	136.80	143.00	3,047,678
2022-10-12	137.00	140.20	133.00	136.60	4,557,578
2022-10-11	145.00	145.20	135.00	136.00	3,712,719
2022-10-10	150.60	150.60	146.00	146.00	2,082,878
2022-10-07	153.20	153.20	150.80	151.20	2,834,359
2022-10-06	154.00	155.40	152.60	152.60	3,089,808
2022-10-05	159.00	159.00	153.40	153.40	6,084,848
2022-10-04	155.20	159.60	155.20	159.40	3,820,451
2022-10-03	151.80	155.20	150.60	155.00	3,766,320
2022-09-30	146.00	151.80	146.00	151.80	5,422,152
2022-09-29	143.20	146.80	143.00	146.00	4,748,875
2022-09-28	140.40	143.40	137.80	143.20	16,577,572
2022-09-27	154.00	154.00	140.60	142.60	7,521,200
2022-09-26	156.60	156.60	150.20	153.00	5,338,253
2022-09-23	164.60	164.60	155.60	155.60	6,349,230
2022-09-22	163.00	165.00	162.60	164.40	3,556,558
2022-09-21	164.00	164.80	164.00	164.60	2,118,323
2022-09-20	162.20	164.00	162.20	164.00	1,613,605
2022-09-19	162.60	162.60	162.60	162.60	0
2022-09-16	163.20	163.20	161.80	162.60	2,910,721
2022-09-15	162.60	162.80	159.00	162.60	6,039,420
2022-09-14	165.20	166.80	164.60	165.40	3,075,939
2022-09-13	167.00	167.20	165.20	165.80	5,263,453
2022-09-12	167.60	168.00	166.40	167.00	2,700,858
2022-09-09	165.60	168.60	165.60	168.00	4,738,447
2022-09-08	164.40	169.00	164.00	165.00	4,034,654
2022-09-07	163.00	164.60	163.00	163.80	2,485,692
2022-09-06	163.40	165.00	162.40	164.40	2,640,392
2022-09-05	163.40	164.00	162.40	162.80	3,529,069
2022-09-02	163.00	164.60	162.80	164.00	2,297,614
2022-09-01	164.80	164.80	162.40	162.40	2,137,912
2022-08-31	164.00	165.20	163.00	164.20	2,205,768
2022-08-30	164.00	166.00	163.80	164.40	2,133,859
2022-08-29	163.80	163.80	163.80	163.80	0
2022-08-26	162.20	165.20	162.20	163.80	1,893,777
2022-08-25	162.20	162.60	161.80	162.60	14,167,907
2022-08-24	163.40	164.00	161.20	162.00	6,590,600
2022-08-23	163.80	164.60	163.20	163.80	5,354,573
2022-08-22	166.20	166.20	163.80	164.00	3,178,484
2022-08-19	166.60	166.80	166.00	166.00	2,206,560
2022-08-18	167.00	167.40	166.20	167.40	1,560,049
2022-08-17	168.80	168.80	166.00	166.80	2,760,225
2022-08-16	169.20	169.20	168.40	168.80	3,187,758
2022-08-15	169.00	169.40	168.40	169.00	1,872,927
2022-08-12	167.60	168.80	167.60	168.60	1,810,504
2022-08-11	167.60	168.40	165.20	168.20	1,810,264
2022-08-10	165.40	167.40	165.40	166.00	2,081,390
2022-08-09	170.00	170.00	165.40	165.80	2,916,292
2022-08-08	168.40	170.20	167.40	169.40	2,274,763
2022-08-05	166.40	168.40	165.40	168.40	2,865,535
2022-08-04	163.80	166.40	163.80	166.00	3,549,814
2022-08-03	161.60	164.80	161.60	164.40	1,994,852
2022-08-02	163.20	163.20	161.60	162.00	1,850,874
2022-08-01	162.60	163.60	162.40	162.60	1,672,133
2022-07-29	162.60	163.40	162.40	163.00	2,269,180
2022-07-28	163.00	163.80	162.40	163.20	3,289,899
2022-07-27	162.80	163.00	162.00	163.00	2,329,613
2022-07-26	163.60	163.60	161.40	162.40	2,344,565
2022-07-25	162.20	163.60	162.20	163.40	3,140,614
2022-07-22	164.00	164.00	162.40	162.60	4,055,360
2022-07-21	164.00	164.80	163.00	163.60	2,325,294
2022-07-20	163.00	164.60	163.00	163.80	2,219,562
2022-07-19	161.60	164.40	161.40	163.00	1,615,763
2022-07-18	162.60	162.60	161.00	161.20	1,131,794
2022-07-15	160.60	162.40	160.60	162.40	878,746
2022-07-14	161.80	161.80	159.80	161.00	2,099,872
2022-07-13	162.60	162.60	160.20	160.60	2,293,458
2022-07-12	162.20	163.00	161.40	162.00	3,377,317
2022-07-11	161.00	162.20	160.60	162.20	1,609,537
2022-07-08	161.40	163.20	160.20	162.00	4,377,118
2022-07-07	160.80	163.00	160.00	162.20	4,004,107
2022-07-06	160.40	162.40	158.60	160.80	3,724,638
2022-07-05	164.40	164.40	160.00	160.40	2,382,045
2022-07-04	164.60	165.00	163.80	164.00	860,693
2022-07-01	162.60	164.40	162.40	164.40	2,242,796
2022-06-30	165.00	165.20	162.20	162.80	3,338,826
2022-06-29	165.80	166.60	163.20	165.60	2,745,300
2022-06-28	163.60	165.20	163.40	163.80	2,071,420
2022-06-27	166.40	168.00	163.80	164.20	2,760,915
2022-06-24	164.60	167.20	164.20	166.40	2,226,731
2022-06-23	165.60	165.80	162.60	162.60	3,149,753
2022-06-22	165.80	166.00	163.20	166.00	5,228,892
2022-06-21	165.00	165.80	164.20	164.60	2,920,394
2022-06-20	164.80	166.00	164.80	165.00	1,600,208
2022-06-17	166.20	166.80	164.00	164.80	6,447,720
2022-06-16	165.20	166.20	163.40	165.40	5,861,650
2022-06-15	166.80	168.20	164.80	164.80	2,691,132
2022-06-14	168.60	168.60	165.40	166.00	4,391,835
2022-06-13	170.40	170.40	167.20	167.40	4,644,339
2022-06-10	168.40	170.80	168.40	170.00	1,832,118
2022-06-09	169.00	170.40	169.00	169.40	3,864,360
2022-06-08	168.60	169.80	168.20	169.00	3,102,644
2022-06-07	168.40	168.60	166.20	168.00	3,833,578
2022-06-06	167.00	169.00	167.00	168.00	1,994,175
2022-06-03	166.60	166.60	166.60	166.60	0
2022-06-02	166.60	166.60	166.60	166.60	0
2022-06-01	166.80	168.80	166.40	166.60	2,713,590
2022-05-31	166.80	168.40	166.20	166.40	5,311,063
2022-05-30	165.80	168.00	165.80	167.20	7,135,859
2022-05-27	165.80	166.40	165.20	165.40	2,171,433
2022-05-26	165.00	165.60	164.20	165.40	1,917,676
2022-05-25	165.20	166.00	164.20	164.40	3,325,020
2022-05-24	167.40	167.80	163.40	164.60	9,952,436
2022-05-23	166.80	168.60	166.80	168.00	3,565,722
2022-05-20	166.00	169.20	165.80	166.60	7,223,255
2022-05-19	167.00	167.00	164.20	165.80	4,487,431
2022-05-18	165.80	168.80	165.80	166.60	3,980,736
2022-05-17	168.40	169.00	165.20	165.40	7,326,853
2022-05-16	169.20	171.00	168.40	168.40	3,402,669
2022-05-13	171.60	171.80	169.60	170.00	4,790,991
2022-05-12	168.60	171.40	168.60	171.20	8,189,427
2022-05-11	168.40	171.00	168.40	170.20	6,411,192
2022-05-10	166.80	168.40	166.40	168.00	4,728,088
2022-05-09	166.00	168.00	164.40	166.60	3,932,455
2022-05-06	166.00	166.60	164.60	165.40	3,831,056
2022-05-05	167.80	169.40	165.60	165.60	7,021,045
2022-05-04	166.00	166.80	164.80	166.80	6,754,358
2022-05-03	168.40	168.40	165.60	165.60	7,524,988
2022-05-02	167.00	167.00	167.00	167.00	0
2022-04-29	164.20	170.40	164.20	167.00	8,801,743
2022-04-28	160.80	162.80	160.40	162.00	5,430,006
2022-04-27	160.40	160.60	160.00	160.40	3,064,497
2022-04-26	160.00	161.00	159.80	160.60	2,407,367
2022-04-25	160.60	160.80	159.60	160.20	6,358,057
2022-04-22	161.60	161.60	160.60	160.80	2,478,010
2022-04-21	161.40	162.20	160.20	161.40	4,992,227
2022-04-20	162.00	162.00	161.40	161.60	1,605,096
2022-04-19	164.20	164.20	161.60	162.40	4,053,386
2022-04-18	163.80	163.80	163.80	163.80	0
2022-04-15	163.80	163.80	163.80	163.80	0
2022-04-14	162.80	164.00	162.80	163.80	1,682,552
2022-04-13	162.60	163.20	161.60	163.00	2,292,856
2022-04-12	163.80	164.00	162.00	162.60	2,831,925
2022-04-11	163.60	165.00	163.60	164.60	2,710,991
2022-04-08	165.60	165.80	162.20	164.20	3,495,000
2022-04-07	168.80	170.80	168.20	170.60	2,896,025
2022-04-06	171.60	172.20	169.80	172.20	3,226,372
2022-04-05	172.60	172.80	170.20	171.40	3,953,162
2022-04-04	174.20	174.40	172.60	172.80	3,802,506
2022-04-01	173.00	175.20	173.00	174.20	2,311,854
2022-03-31	172.80	173.60	171.60	173.00	3,064,880
2022-03-30	171.60	172.40	170.40	172.40	2,264,879
2022-03-29	170.60	172.00	170.60	171.60	9,302,007
2022-03-28	170.00	172.00	169.00	171.80	2,320,700
2022-03-25	169.20	170.00	168.00	169.40	3,131,963
2022-03-24	168.60	169.20	168.00	168.60	2,328,356
2022-03-23	168.80	168.80	167.80	168.60	4,784,786
2022-03-22	168.80	169.00	167.20	168.00	1,851,124
2022-03-21	167.40	170.00	167.00	168.80	4,421,755
2022-03-18	165.60	167.60	164.80	167.60	4,216,158
2022-03-17	167.00	168.00	165.40	166.60	4,569,316
2022-03-16	166.40	167.60	165.80	166.40	6,653,959
2022-03-15	166.40	166.60	164.80	166.60	2,553,533
2022-03-14	169.00	169.40	166.60	167.00	2,140,849
2022-03-11	169.00	170.20	168.00	168.00	2,756,454
2022-03-10	166.80	170.00	166.80	169.20	7,669,877
2022-03-09	164.20	167.20	164.00	167.20	4,648,267
2022-03-08	155.00	164.40	155.00	163.20	7,859,226
2022-03-07	155.20	159.20	150.80	159.20	3,279,742
2022-03-04	159.00	160.00	155.00	156.00	5,704,964
2022-03-03	165.00	165.00	158.80	160.00	3,805,813
2022-03-02	162.40	166.20	161.60	164.00	3,977,514
2022-03-01	160.40	162.80	159.80	162.60	2,607,751
2022-02-28	158.00	161.40	157.60	161.20	7,955,239
2022-02-25	158.20	160.20	157.40	159.20	2,632,656
2022-02-24	160.00	160.00	155.20	157.00	4,330,048
2022-02-23	162.00	163.60	160.20	160.60	5,115,449
2022-02-22	161.80	162.60	160.20	161.60	2,786,673
2022-02-21	163.20	163.40	160.20	161.80	1,609,972
2022-02-18	165.20	166.00	161.40	162.80	3,204,134
2022-02-17	164.60	165.00	163.40	165.00	1,335,643
2022-02-16	163.00	164.80	161.40	164.60	2,519,125
2022-02-15	161.40	162.80	161.40	162.00	2,893,181
2022-02-14	163.60	163.60	161.20	161.80	2,513,015
2022-02-11	165.20	165.40	164.00	164.20	1,383,497
2022-02-10	166.60	166.60	164.80	165.00	2,179,588
2022-02-09	165.40	166.80	165.40	165.80	2,620,819
2022-02-08	167.40	167.80	164.40	166.80	1,594,856
2022-02-07	167.40	167.80	166.80	166.80	1,274,652
2022-02-04	168.40	168.40	166.60	166.60	2,108,280
2022-02-03	168.20	170.00	168.20	168.60	2,550,826
2022-02-02	168.60	169.00	168.40	168.40	2,432,306
2022-02-01	168.00	168.80	167.60	168.60	2,663,227
2022-01-31	166.80	168.00	166.20	167.80	1,817,563
2022-01-28	163.60	167.60	163.00	166.20	3,656,618
2022-01-27	166.80	166.80	163.40	163.60	2,177,769
2022-01-26	167.40	168.40	166.80	166.80	1,896,940
2022-01-25	168.40	168.40	167.00	167.80	2,167,923
2022-01-24	169.20	169.60	167.40	167.80	1,823,100
2022-01-21	168.40	169.20	168.20	169.00	2,440,202
2022-01-20	169.00	169.40	168.60	169.40	2,845,516
2022-01-19	168.20	169.20	168.00	169.00	2,154,435
2022-01-18	169.60	169.60	167.80	168.80	3,435,783
2022-01-17	169.40	170.20	169.00	169.80	2,500,265
2022-01-14	170.00	170.40	168.80	168.80	1,475,370
2022-01-13	169.40	170.00	169.40	169.40	1,171,581
2022-01-12	169.40	170.00	168.60	170.00	2,265,405
2022-01-11	169.80	170.30	169.00	170.00	3,870,511
2022-01-10	170.00	172.20	169.80	169.80	1,877,137
2022-01-07	169.20	170.20	168.60	170.20	898,171
2022-01-06	171.20	171.60	169.40	169.80	2,988,319
2022-01-05	173.60	174.60	171.40	171.40	2,168,237
2022-01-04	170.20	173.60	170.20	173.60	2,958,116
2022-01-03	170.00	170.00	170.00	170.00	0
2021-12-31	169.40	170.20	169.40	170.00	360,157
2021-12-30	168.80	169.80	168.40	169.40	1,481,261
2021-12-29	168.60	169.20	168.40	168.60	1,043,032
2021-12-28	168.20	168.20	168.20	168.20	0
2021-12-27	168.20	168.20	168.20	168.20	0
2021-12-24	168.80	168.80	168.20	168.20	649,008
2021-12-23	168.00	168.80	168.00	168.60	1,053,883
2021-12-22	168.20	168.80	167.80	168.00	1,123,206
2021-12-21	168.00	169.20	168.00	168.60	1,063,048
2021-12-20	167.80	168.40	166.60	167.60	1,266,199
2021-12-17	168.00	168.80	167.00	168.80	3,079,370
2021-12-16	167.80	168.00	167.00	167.40	1,816,324
2021-12-15	167.00	167.00	165.80	166.00	3,636,247
2021-12-14	167.20	168.40	165.80	165.80	1,951,570
2021-12-13	168.60	169.00	167.00	167.00	2,189,806
2021-12-10	166.60	169.20	166.60	168.60	4,071,100
2021-12-09	166.80	167.60	165.80	166.80	1,993,166
2021-12-08	168.40	170.00	166.20	166.80	3,700,689
2021-12-07	167.80	168.80	167.60	168.40	1,949,446
2021-12-06	166.80	167.80	166.80	167.60	1,415,232
2021-12-03	167.00	168.40	166.20	166.60	2,290,572
2021-12-02	166.80	167.40	166.60	167.40	2,118,672
2021-12-01	168.00	168.00	167.00	167.40	3,007,916
2021-11-30	166.60	168.80	165.80	167.80	3,467,583
2021-11-29	166.80	167.00	166.40	166.80	1,138,607
2021-11-26	167.00	167.40	165.40	165.40	1,709,830
2021-11-25	167.60	168.20	167.60	168.00	1,341,211
2021-11-24	166.20	168.20	166.20	167.00	3,199,218
2021-11-23	166.60	167.00	166.20	166.20	1,311,456
2021-11-22	167.20	167.80	167.00	167.80	1,744,714
2021-11-19	167.80	168.20	166.20	167.20	2,133,617
2021-11-18	167.60	169.60	167.20	167.80	2,314,236
2021-11-17	170.20	170.40	166.60	167.80	3,945,471
2021-11-16	171.40	172.20	170.80	170.80	2,198,642
2021-11-15	170.60	171.60	170.60	171.40	2,238,008
2021-11-12	170.20	171.20	170.20	170.20	2,569,848
2021-11-11	169.60	170.40	169.20	170.00	1,673,569
2021-11-10	169.40	170.20	168.80	169.60	2,023,526
2021-11-09	170.00	170.20	168.40	168.40	1,340,237
2021-11-08	169.40	169.80	169.20	169.20	1,116,890
2021-11-05	171.20	172.40	168.40	168.80	3,281,574
2021-11-04	169.40	172.40	169.40	171.00	2,378,655
2021-11-03	168.40	169.20	168.00	169.00	1,863,605
2021-11-02	168.20	168.20	167.40	168.20	1,116,354
2021-11-01	167.20	168.60	167.20	168.40	2,299,418
2021-10-29	168.00	168.60	166.80	167.40	1,982,490
2021-10-28	165.60	168.80	165.00	167.80	1,798,764
2021-10-27	162.60	165.40	162.60	165.20	1,969,610
2021-10-26	162.00	163.20	162.00	163.20	1,457,704
2021-10-25	162.20	162.20	162.00	162.00	1,071,110
2021-10-22	164.20	164.20	162.20	162.20	2,385,804
2021-10-21	165.20	165.40	163.00	163.00	1,732,100
2021-10-20	164.00	166.00	164.00	164.40	1,600,287
2021-10-19	161.20	164.20	161.20	163.40	2,971,129
2021-10-18	160.60	161.20	160.40	161.20	4,896,299
2021-10-15	160.80	160.80	160.40	160.60	2,737,108
2021-10-14	161.00	161.00	160.40	160.60	4,344,486
2021-10-13	161.00	161.00	160.40	160.40	2,694,616
2021-10-12	161.20	161.20	160.60	160.60	7,454,515
2021-10-11	162.00	162.00	161.40	161.40	2,462,264
2021-10-08	161.20	162.60	161.20	161.40	1,678,344
2021-10-07	162.60	163.00	160.60	161.60	4,386,505
2021-10-06	162.60	163.60	160.80	162.20	2,608,215
2021-10-05	163.60	163.60	160.80	161.40	2,111,305
2021-10-04	163.80	165.20	162.40	163.20	3,135,242
2021-10-01	163.20	164.20	161.80	163.80	4,055,860
2021-09-30	164.00	164.40	162.00	162.00	3,087,276
2021-09-29	166.40	166.40	163.20	163.60	3,083,857
2021-09-28	164.40	166.40	164.40	166.00	2,439,447
2021-09-27	163.80	164.80	163.80	164.80	2,480,534
2021-09-24	165.60	166.20	163.00	163.00	2,707,537
2021-09-23	167.00	167.00	165.60	166.00	1,353,869
2021-09-22	167.00	167.80	166.20	166.20	3,162,200
2021-09-21	166.40	167.60	166.40	167.00	2,303,749
2021-09-20	166.80	167.00	165.60	166.60	3,306,139
2021-09-17	166.40	167.20	166.00	166.80	6,981,083
2021-09-16	166.40	167.20	166.40	166.60	2,021,634
2021-09-15	169.40	170.40	169.00	169.80	3,288,651
2021-09-14	170.40	170.60	169.00	169.40	2,556,170
2021-09-13	170.80	171.00	170.20	170.40	4,516,020
2021-09-10	170.80	170.80	170.60	170.80	1,560,030
2021-09-09	172.40	172.40	171.00	171.20	2,064,451
2021-09-08	171.40	172.80	170.80	172.40	2,270,717
2021-09-07	170.20	171.80	169.40	171.40	2,002,588
2021-09-06	171.00	171.00	170.20	170.20	1,383,231
2021-09-03	172.80	172.80	170.80	171.20	2,357,082
2021-09-02	172.80	173.00	172.40	172.40	914,780
2021-09-01	173.20	173.20	172.40	172.60	1,759,437
2021-08-31	173.20	173.40	172.80	172.80	1,987,882
2021-08-30	173.60	173.60	173.60	173.60	0
2021-08-27	173.20	173.80	172.80	173.60	1,436,033
2021-08-26	173.00	174.40	172.40	172.40	2,738,692
2021-08-25	171.60	175.00	171.60	173.60	3,857,807
2021-08-24	171.20	172.40	171.20	172.00	2,972,285
2021-08-23	174.80	174.80	170.60	171.00	1,799,327
2021-08-20	173.20	175.20	172.80	174.80	3,566,914
2021-08-19	171.40	173.20	170.80	173.00	2,606,741
2021-08-18	169.40	172.20	169.40	172.20	2,509,924
2021-08-17	169.20	169.40	169.00	169.40	1,018,072
2021-08-16	169.00	169.80	168.60	169.20	1,005,605
2021-08-13	168.20	169.80	168.20	169.60	1,455,020
2021-08-12	167.40	168.60	167.40	168.40	1,568,570
2021-08-11	167.00	167.60	166.60	167.60	870,962
2021-08-10	166.40	167.20	166.40	167.20	962,156
2021-08-09	166.40	167.00	166.40	166.80	1,798,927
2021-08-06	167.20	167.20	166.20	166.20	1,569,487
2021-08-05	165.80	167.00	165.80	166.80	2,473,428
2021-08-04	165.00	166.40	165.00	166.20	2,878,033
2021-08-03	164.20	165.00	164.20	164.60	1,070,007
2021-08-02	164.60	164.80	163.60	163.60	3,066,237
2021-07-30	164.00	164.60	164.00	164.20	1,512,779
2021-07-29	164.60	164.60	163.80	164.20	4,044,129
2021-07-28	165.40	166.00	163.60	164.00	6,432,648
2021-07-27	164.80	165.80	163.40	165.20	2,228,376
2021-07-26	165.60	165.60	164.20	164.60	1,800,701
2021-07-23	165.80	166.60	165.20	165.40	2,487,517
2021-07-22	165.00	166.40	165.00	165.40	1,764,840
2021-07-21	165.20	166.60	164.80	164.80	2,138,145
2021-07-20	165.00	166.60	164.20	164.80	2,658,647
2021-07-19	164.80	165.20	162.60	164.60	2,571,285
2021-07-16	167.40	167.60	164.60	164.80	1,948,213
2021-07-15	167.20	167.60	166.80	166.80	1,196,839
2021-07-14	167.40	168.00	166.80	167.00	1,457,082
2021-07-13	167.20	167.40	167.20	167.20	1,360,568
2021-07-12	167.00	167.60	166.60	166.60	1,123,953
2021-07-09	165.80	167.80	165.20	167.40	81,681,135
2021-07-08	165.60	166.00	164.40	165.80	1,543,729
2021-07-07	166.40	166.40	165.60	165.80	2,696,871
2021-07-06	167.20	167.40	166.40	166.80	1,871,795
2021-07-05	167.40	167.60	167.00	167.60	1,399,196
2021-07-02	167.00	168.20	167.00	167.60	2,501,311
2021-07-01	167.60	167.60	166.40	166.80	1,176,805
2021-06-30	169.00	169.40	167.00	167.00	3,434,514
2021-06-29	171.60	172.60	171.60	172.00	1,379,039
2021-06-28	171.00	171.60	170.80	171.60	1,499,863
2021-06-25	169.80	171.60	169.20	171.20	1,964,974
2021-06-24	172.60	173.00	169.60	169.60	2,609,011
2021-06-23	172.00	173.20	172.00	172.60	1,280,914
2021-06-22	169.80	172.80	169.80	172.40	2,457,838
2021-06-21	170.80	171.40	168.00	169.60	5,213,916
2021-06-18	170.00	172.00	170.00	171.40	5,702,012
2021-06-17	169.20	170.40	168.20	170.20	2,594,430
2021-06-16	169.80	170.40	169.40	169.80	2,582,172
2021-06-15	170.00	170.80	170.00	170.00	2,314,873
2021-06-14	170.60	170.60	170.00	170.00	1,181,861
2021-06-11	169.60	171.00	169.60	170.60	1,111,923
2021-06-10	170.40	170.40	170.00	170.20	1,943,769
2021-06-09	170.60	170.60	169.60	169.60	1,955,464
2021-06-08	170.00	170.60	170.00	170.60	2,500,525
2021-06-07	169.60	171.00	169.60	170.60	1,175,553
2021-06-04	171.00	171.00	169.00	169.00	2,258,806
2021-06-03	173.00	173.00	170.80	170.80	2,165,276
2021-06-02	172.60	173.20	172.60	172.80	1,635,412
2021-06-01	173.20	173.40	173.00	173.00	1,473,501
2021-05-28	172.00	173.20	171.40	173.00	2,178,147
2021-05-27	170.60	172.40	170.00	171.40	3,460,219
2021-05-26	170.40	171.00	170.20	170.60	2,554,298
2021-05-25	170.60	170.60	169.80	170.00	2,331,016
2021-05-24	170.00	170.60	169.60	170.60	5,150,723
2021-05-21	170.80	171.00	170.00	170.00	3,798,024
2021-05-20	171.40	171.40	170.20	170.80	1,309,319
2021-05-19	170.00	171.40	170.00	171.40	1,598,539
2021-05-18	170.80	171.20	169.40	170.00	3,860,079
2021-05-17	171.20	171.20	170.40	171.00	1,672,072
2021-05-14	168.80	171.20	168.80	170.40	3,839,555
2021-05-13	167.60	168.80	166.80	168.40	2,079,109
2021-05-12	168.00	169.20	167.60	167.60	2,467,616
2021-05-11	171.00	171.20	168.00	168.00	2,384,127
2021-05-10	172.60	172.80	171.00	172.00	1,559,116
2021-05-07	170.40	174.20	170.40	172.40	1,761,680
2021-05-06	169.00	170.80	168.40	170.00	2,013,119
2021-05-05	171.60	171.80	168.60	168.60	1,954,013
2021-05-04	168.80	171.80	168.40	171.20	3,526,627
2021-04-30	170.00	170.00	168.60	168.60	1,900,773
2021-04-29	170.60	173.00	170.00	170.20	1,592,822
2021-04-28	168.80	170.80	168.60	169.80	2,536,010
2021-04-27	167.20	168.80	166.80	168.80	1,736,318
2021-04-26	166.20	167.40	165.80	167.00	1,609,767
2021-04-23	167.40	167.40	166.60	166.60	1,203,120
2021-04-22	166.00	167.20	164.00	167.00	1,841,270
2021-04-21	168.20	168.20	166.00	166.60	1,513,548
2021-04-20	169.40	169.40	167.20	167.20	2,349,205
2021-04-19	170.00	170.60	168.80	169.00	1,481,616
2021-04-16	169.20	170.00	168.80	169.60	1,744,483
2021-04-15	169.80	169.80	168.00	169.20	1,589,164

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809