ITV Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-23	79.80	80.05	79.10	79.65	4,295,541
2026-06-22	80.55	81.10	79.45	80.10	22,673,766
2026-06-19	80.50	81.15	80.35	80.60	22,827,783
2026-06-18	80.30	80.80	79.30	80.60	5,758,881
2026-06-17	82.00	82.25	80.95	81.30	7,666,394
2026-06-16	80.90	81.65	80.55	81.35	8,317,037
2026-06-15	83.80	83.90	80.15	80.70	7,669,275
2026-06-12	82.00	83.10	82.00	82.70	4,882,816
2026-06-11	81.00	83.30	81.00	82.05	15,399,007
2026-06-10	82.35	83.55	81.65	82.60	3,345,615
2026-06-09	82.70	84.30	82.05	82.05	4,427,441
2026-06-08	82.25	83.50	82.15	82.70	4,474,148
2026-06-05	82.65	83.85	81.95	82.65	5,807,101
2026-06-04	82.40	82.80	79.80	82.70	3,133,033
2026-06-03	83.00	83.05	81.20	81.60	12,306,772
2026-06-02	83.00	84.25	82.45	82.45	6,306,462
2026-06-01	82.25	82.75	80.85	82.75	5,858,647
2026-05-29	82.30	83.45	81.95	82.20	14,376,922
2026-05-28	81.65	81.70	80.60	81.70	4,483,139
2026-05-27	81.15	82.20	81.05	81.60	6,734,516
2026-05-26	82.20	82.90	81.30	81.40	6,867,796
2026-05-25	81.35	81.35	81.35	81.35	0
2026-05-22	81.45	82.70	80.85	81.35	9,631,933
2026-05-21	78.30	81.25	78.30	81.25	16,988,243
2026-05-20	77.50	79.15	77.50	79.00	5,212,301
2026-05-19	79.15	80.50	78.55	79.55	13,322,893
2026-05-18	76.75	79.50	76.75	79.00	4,737,437
2026-05-15	79.75	80.95	76.15	77.30	16,797,429
2026-05-14	77.80	83.55	75.95	80.40	10,116,853
2026-05-13	81.30	81.30	77.05	77.70	8,435,270
2026-05-12	78.00	80.10	78.00	78.90	10,289,543
2026-05-11	80.95	81.80	79.95	79.95	4,837,508
2026-05-08	81.10	82.10	80.70	81.00	4,716,707
2026-05-07	81.75	82.00	80.85	81.60	6,958,494
2026-05-06	81.00	82.40	80.25	81.30	7,364,617
2026-05-05	81.10	81.80	79.75	80.30	5,570,492
2026-05-04	81.00	81.00	81.00	81.00	0
2026-05-01	78.05	81.00	78.05	81.00	2,983,710
2026-04-30	80.50	80.50	77.75	80.00	19,807,582
2026-04-29	79.35	79.65	78.65	78.80	4,584,809
2026-04-28	80.70	81.00	79.50	79.50	19,112,964
2026-04-27	80.75	80.90	79.75	80.90	17,342,744
2026-04-24	79.55	81.80	79.55	80.25	8,664,218
2026-04-23	81.65	82.10	81.25	82.10	6,281,088
2026-04-22	82.20	82.25	81.10	82.00	12,028,977
2026-04-21	81.45	82.10	81.15	81.95	7,735,460
2026-04-20	81.35	82.00	80.75	81.00	7,059,766
2026-04-17	80.15	82.05	79.65	82.05	8,505,138
2026-04-16	79.20	80.55	78.90	79.95	3,784,189
2026-04-15	77.25	78.70	77.25	78.70	11,184,286
2026-04-14	78.75	78.75	77.00	78.20	6,325,972
2026-04-13	76.50	77.45	76.30	77.25	5,650,269
2026-04-10	75.55	77.00	75.25	76.90	6,106,838
2026-04-09	75.80	76.15	74.30	74.75	8,859,950
2026-04-08	79.70	80.80	79.35	79.60	8,173,207
2026-04-07	76.45	79.40	76.45	77.75	7,376,503
2026-04-06	76.35	76.35	76.35	76.35	0
2026-04-03	76.35	76.35	76.35	76.35	0
2026-04-02	75.80	76.70	75.40	76.35	10,835,231
2026-04-01	75.30	76.45	75.10	76.20	6,485,171
2026-03-31	74.50	75.85	74.35	75.05	13,366,428
2026-03-30	75.00	75.40	74.20	74.45	12,094,438
2026-03-27	76.60	77.40	75.05	75.40	9,686,563
2026-03-26	77.10	77.85	76.45	76.75	6,536,042
2026-03-25	77.00	77.95	76.20	77.10	7,658,094
2026-03-24	76.85	77.70	76.40	76.90	7,692,236
2026-03-23	76.35	77.65	74.70	76.45	7,832,566
2026-03-20	79.90	79.90	77.70	77.90	156,786,748
2026-03-19	81.00	81.00	78.40	79.25	14,158,911
2026-03-18	83.60	83.60	79.50	80.50	39,366,873
2026-03-17	82.05	83.75	82.05	82.90	11,072,674
2026-03-16	83.35	84.00	82.60	82.95	10,219,284
2026-03-13	82.35	84.15	81.35	83.40	16,440,631
2026-03-12	82.40	83.80	81.70	82.20	14,167,826
2026-03-11	83.10	84.00	81.95	82.50	6,810,501
2026-03-10	86.20	86.95	82.25	82.25	12,929,382
2026-03-09	85.20	87.35	83.75	85.20	14,405,154
2026-03-06	83.00	84.85	80.85	84.25	13,448,701
2026-03-05	78.40	81.35	76.65	78.50	13,187,813
2026-03-04	76.20	77.65	75.70	77.65	7,692,069
2026-03-03	80.45	80.45	76.00	76.50	5,548,706
2026-03-02	79.35	80.55	77.85	78.20	5,579,323
2026-02-27	79.20	80.20	78.50	79.85	11,858,556
2026-02-26	78.80	79.05	76.80	79.05	7,307,903
2026-02-25	78.95	78.95	77.50	78.60	8,452,148
2026-02-24	80.00	80.20	78.85	78.95	9,200,583
2026-02-23	81.35	81.35	79.60	79.60	13,222,147
2026-02-20	80.00	80.85	79.70	80.65	6,644,854
2026-02-19	80.65	81.40	80.00	80.00	6,854,205
2026-02-18	80.15	81.00	79.50	80.60	4,556,060
2026-02-17	79.00	80.00	78.95	79.90	3,528,718
2026-02-16	82.45	82.45	78.50	78.75	15,645,910
2026-02-13	81.20	81.55	79.60	80.50	4,269,313
2026-02-12	82.35	83.05	81.00	81.00	7,548,054
2026-02-11	84.60	84.60	81.30	81.90	6,436,408
2026-02-10	84.00	84.40	83.50	83.75	5,825,008
2026-02-09	84.80	85.00	82.50	83.75	3,105,321
2026-02-06	82.90	84.05	81.60	83.70	8,859,401
2026-02-05	83.10	83.10	81.65	82.85	5,234,535
2026-02-04	81.70	83.65	81.10	82.65	8,006,414
2026-02-03	84.55	84.55	80.80	81.70	14,256,015
2026-02-02	81.00	83.50	80.60	83.50	14,365,489
2026-01-30	80.65	81.75	79.85	81.25	9,344,016
2026-01-29	82.15	82.15	80.40	80.40	5,765,464
2026-01-28	82.35	82.40	81.50	81.80	17,348,205
2026-01-27	82.50	82.90	81.40	82.75	7,168,968
2026-01-26	82.00	82.00	81.35	81.95	3,475,683
2026-01-23	80.50	81.45	80.25	81.45	4,777,143
2026-01-22	80.00	80.75	78.70	80.75	11,472,472
2026-01-21	79.90	80.25	78.70	79.25	13,885,509
2026-01-20	79.55	80.25	78.60	79.95	5,281,429
2026-01-19	80.30	80.30	79.05	79.40	4,710,749
2026-01-16	82.50	82.50	80.35	80.70	4,159,433
2026-01-15	79.55	81.20	79.40	81.20	5,331,280
2026-01-14	80.55	81.20	78.95	79.55	4,704,496
2026-01-13	81.20	81.25	80.15	80.75	8,794,177
2026-01-12	81.20	81.30	80.75	81.30	5,610,529
2026-01-09	80.30	81.20	80.10	81.20	5,461,326
2026-01-08	79.90	80.30	79.05	80.00	11,235,126
2026-01-07	81.45	81.45	78.95	80.15	15,403,112
2026-01-06	81.15	81.30	79.90	80.15	4,000,007
2026-01-05	81.60	81.60	79.85	80.55	5,627,034
2026-01-02	82.90	82.90	80.40	80.40	3,044,384
2026-01-01	82.35	82.35	82.35	82.35	0
2025-12-31	83.00	83.00	82.15	82.35	1,007,006
2025-12-30	81.70	82.60	81.30	82.60	3,219,908
2025-12-29	81.60	82.00	81.05	81.40	2,781,369
2025-12-26	81.45	81.45	81.45	81.45	0
2025-12-25	81.45	81.45	81.45	81.45	0
2025-12-24	82.30	82.30	80.95	81.45	1,590,650
2025-12-23	80.75	81.10	80.30	81.10	4,119,888
2025-12-22	80.70	81.05	80.25	80.65	15,091,864
2025-12-19	83.50	83.50	81.10	81.10	27,095,680
2025-12-18	82.70	82.70	81.50	82.60	18,545,342
2025-12-17	82.45	82.80	81.65	82.05	12,038,286
2025-12-16	82.85	82.85	81.25	81.90	16,166,654
2025-12-15	83.20	83.55	82.45	82.45	6,471,424
2025-12-12	83.25	83.50	82.30	82.85	3,847,096
2025-12-11	83.50	84.70	81.60	82.95	5,805,955
2025-12-10	81.40	82.60	80.90	82.35	16,142,555
2025-12-09	80.35	81.75	80.30	81.40	14,763,616
2025-12-08	82.25	82.55	80.40	80.50	4,290,182
2025-12-05	82.50	84.30	82.20	82.20	5,047,742
2025-12-04	82.00	82.60	81.65	82.55	14,599,586
2025-12-03	79.85	81.85	79.85	81.70	5,603,711
2025-12-02	81.95	82.50	81.05	81.10	39,531,587
2025-12-01	82.00	82.40	81.55	82.20	3,042,898
2025-11-28	82.75	82.80	82.00	82.25	3,543,421
2025-11-27	81.55	82.55	80.95	82.45	12,604,911
2025-11-26	79.70	81.40	79.60	81.25	9,120,840
2025-11-25	77.15	81.00	77.15	80.35	9,699,982
2025-11-24	78.20	79.90	77.90	77.90	5,685,365
2025-11-21	75.05	77.80	75.05	77.80	13,932,510
2025-11-20	77.70	77.70	76.35	76.95	4,275,002
2025-11-19	78.75	78.75	76.45	77.05	4,261,861
2025-11-18	77.20	78.15	76.70	77.10	8,344,729
2025-11-17	79.05	79.70	78.80	78.90	3,402,367
2025-11-14	78.50	79.25	77.80	79.00	7,876,815
2025-11-13	81.65	81.85	79.85	79.85	5,151,362
2025-11-12	80.90	82.90	80.40	81.65	7,282,260
2025-11-11	80.30	81.00	79.65	81.00	10,459,866
2025-11-10	78.00	80.45	77.70	80.00	15,884,111
2025-11-07	77.90	81.25	76.60	78.95	46,912,324
2025-11-06	68.55	68.55	66.70	67.70	13,644,101
2025-11-05	67.90	68.80	67.20	68.50	6,022,591
2025-11-04	68.50	68.50	67.00	67.40	12,911,699
2025-11-03	69.70	69.90	68.55	68.55	6,595,273
2025-10-31	70.10	70.10	69.05	69.65	6,234,546
2025-10-30	70.00	70.55	69.40	69.95	32,250,184
2025-10-29	70.15	70.45	69.70	70.30	15,535,066
2025-10-28	70.05	70.45	69.60	70.15	7,345,829
2025-10-27	71.05	71.10	69.85	70.25	50,672,003
2025-10-24	69.50	71.40	69.15	70.75	38,700,645
2025-10-23	68.00	69.80	68.00	69.50	12,839,876
2025-10-22	67.80	69.30	65.95	68.15	46,710,330
2025-10-21	75.45	75.45	74.00	74.55	2,602,830
2025-10-20	75.00	75.00	73.30	74.60	3,830,333
2025-10-17	73.60	74.65	72.55	74.35	4,925,524
2025-10-16	74.70	75.05	73.95	74.25	6,872,568
2025-10-15	75.90	76.50	75.05	76.40	13,889,307
2025-10-14	76.00	76.45	75.60	75.65	5,016,906
2025-10-13	75.30	76.90	75.30	76.10	3,657,116
2025-10-10	77.25	77.25	75.50	75.85	4,164,734
2025-10-09	76.00	76.80	75.85	75.85	7,007,299
2025-10-08	76.60	76.60	75.80	76.05	5,038,780
2025-10-07	75.50	76.80	75.50	76.40	5,087,301
2025-10-06	78.95	78.95	75.80	76.10	8,655,133
2025-10-03	79.40	79.40	77.10	77.50	8,494,162
2025-10-02	80.80	81.40	79.05	79.50	5,265,617
2025-10-01	80.35	80.80	79.25	80.80	4,925,273
2025-09-30	77.80	80.45	77.80	79.95	8,863,223
2025-09-29	79.50	80.15	79.10	79.60	3,971,570
2025-09-26	78.00	79.05	77.35	78.95	3,952,513
2025-09-25	78.90	79.05	78.05	78.50	3,123,948
2025-09-24	78.70	79.00	78.10	78.65	2,326,675
2025-09-23	78.30	80.10	78.30	78.70	4,711,575
2025-09-22	79.30	79.95	78.70	79.45	3,513,353
2025-09-19	80.25	80.25	78.35	79.20	15,539,434
2025-09-18	79.70	80.55	79.10	80.50	5,761,336
2025-09-17	81.90	82.35	76.60	80.10	11,215,230
2025-09-16	82.50	83.20	81.80	82.05	3,885,817
2025-09-15	82.35	83.65	81.55	82.80	3,928,894
2025-09-12	80.15	81.60	80.15	81.30	2,991,253
2025-09-11	80.95	82.20	80.10	81.35	2,910,926
2025-09-10	82.60	82.85	80.65	80.65	5,184,643
2025-09-09	81.00	83.20	81.00	82.35	3,593,903
2025-09-08	82.55	82.90	81.75	82.65	2,047,923
2025-09-05	82.75	82.90	81.90	82.50	3,548,448
2025-09-04	78.45	82.80	78.45	82.80	5,443,900
2025-09-03	79.45	80.45	78.35	80.40	3,897,234
2025-09-02	82.05	82.05	78.90	79.05	5,033,422
2025-09-01	82.15	82.15	81.00	81.50	1,893,383
2025-08-29	82.80	82.80	81.40	81.55	3,758,243
2025-08-28	81.05	82.35	81.05	82.10	3,773,952
2025-08-27	81.55	82.30	80.40	81.05	7,863,021
2025-08-26	83.45	83.60	82.25	82.25	6,227,169
2025-08-25	83.60	83.60	83.60	83.60	0
2025-08-22	82.90	83.75	82.30	83.60	3,965,121
2025-08-21	83.10	83.10	81.45	82.40	1,871,595
2025-08-20	80.25	82.80	80.25	82.70	2,978,815
2025-08-19	81.20	82.05	81.10	81.60	4,126,073
2025-08-18	80.60	82.30	80.60	81.30	26,919,455
2025-08-15	82.20	82.60	81.30	81.75	3,847,747
2025-08-14	82.90	82.90	81.05	81.95	7,064,905
2025-08-13	82.75	82.75	80.75	81.75	9,255,811
2025-08-12	81.90	82.80	81.20	81.30	6,569,537
2025-08-11	81.95	82.05	80.90	81.80	4,063,837
2025-08-08	83.30	83.30	81.15	81.70	7,444,611
2025-08-07	80.00	81.70	80.00	81.70	3,952,657
2025-08-06	81.00	81.10	80.25	80.90	6,095,921
2025-08-05	80.00	80.90	80.00	80.40	6,584,393
2025-08-04	81.05	81.35	80.00	80.45	7,567,779
2025-08-01	82.00	82.45	81.40	81.75	4,349,137
2025-07-31	81.40	82.95	81.40	82.30	7,535,445
2025-07-30	82.50	82.50	80.95	81.95	5,579,552
2025-07-29	84.00	84.00	82.25	82.45	7,313,124
2025-07-28	85.60	85.95	81.80	82.55	10,033,854
2025-07-25	88.30	88.30	84.50	85.70	14,720,383
2025-07-24	82.50	88.25	80.35	87.80	26,039,043
2025-07-23	78.40	78.85	77.25	77.50	5,619,208
2025-07-22	78.40	79.65	77.40	78.00	5,753,504
2025-07-21	81.20	81.20	79.40	79.60	3,786,478
2025-07-18	80.15	80.30	79.65	79.65	4,583,240
2025-07-17	78.95	80.05	78.55	79.70	4,299,556
2025-07-16	78.80	80.85	78.80	79.55	3,230,005
2025-07-15	79.35	80.45	78.90	79.45	5,510,547
2025-07-14	78.40	80.00	78.40	79.20	4,832,948
2025-07-11	80.35	80.35	79.05	79.20	5,909,431
2025-07-10	80.30	81.00	79.20	79.95	5,685,388
2025-07-09	81.10	81.75	79.00	79.40	12,006,299
2025-07-08	81.85	82.20	80.90	81.80	23,713,481
2025-07-07	83.55	83.55	81.85	81.90	4,779,754
2025-07-04	83.50	83.65	82.60	83.30	22,657,425
2025-07-03	83.70	84.25	82.95	83.80	9,929,565
2025-07-02	83.70	84.40	82.00	82.90	4,886,094
2025-07-01	84.00	84.25	82.20	83.55	6,877,203
2025-06-30	81.25	83.20	81.25	82.45	6,486,229
2025-06-27	83.20	83.75	81.80	83.15	6,849,046
2025-06-26	80.20	81.75	80.15	81.75	5,705,884
2025-06-25	80.45	81.45	79.20	80.15	5,807,952
2025-06-24	81.50	81.70	80.45	81.15	7,437,238
2025-06-23	82.05	82.15	80.65	81.00	3,620,719
2025-06-20	82.00	83.60	82.00	82.15	15,453,612
2025-06-19	83.20	83.30	82.00	82.30	6,353,574
2025-06-18	83.40	83.45	82.30	82.75	5,618,678
2025-06-17	82.85	83.95	82.15	82.70	16,413,665
2025-06-16	83.30	83.30	80.05	83.05	13,441,350
2025-06-13	82.00	86.25	81.90	83.45	29,419,835
2025-06-12	79.30	83.45	79.15	82.60	16,575,585
2025-06-11	80.60	81.15	78.95	79.25	5,590,520
2025-06-10	76.55	81.90	76.55	80.85	10,437,651
2025-06-09	77.05	77.05	75.45	76.30	3,682,342
2025-06-06	76.55	77.00	75.20	75.60	4,501,655
2025-06-05	76.40	76.90	75.85	76.55	3,407,145
2025-06-04	77.50	77.50	75.65	76.70	7,229,032
2025-06-03	78.00	78.05	77.00	77.00	8,147,766
2025-06-02	76.55	78.65	76.55	77.80	11,010,810
2025-05-30	78.00	79.05	78.00	78.00	13,827,516
2025-05-29	78.15	78.90	77.90	78.00	5,692,406
2025-05-28	78.60	79.25	77.65	77.65	24,584,602
2025-05-27	78.85	79.75	78.20	78.70	12,226,039
2025-05-26	78.05	78.05	78.05	78.05	0
2025-05-23	78.60	79.40	76.85	78.05	7,128,888
2025-05-22	77.95	78.95	77.75	78.50	12,104,874
2025-05-21	78.50	79.10	78.50	78.85	7,114,994
2025-05-20	78.50	80.25	78.15	79.30	19,906,567
2025-05-19	76.85	78.70	76.85	78.10	9,163,631
2025-05-16	78.05	79.15	77.85	77.95	9,200,412
2025-05-15	77.90	79.50	76.10	78.00	20,192,595
2025-05-14	77.50	80.10	77.50	79.00	14,286,113
2025-05-13	77.60	79.15	77.55	78.00	15,090,048
2025-05-12	78.10	79.60	77.70	77.85	7,831,479
2025-05-09	78.05	78.60	77.15	77.65	5,801,601
2025-05-08	79.10	79.30	77.70	78.00	7,860,562
2025-05-07	79.50	79.50	77.50	78.30	109,310,534
2025-05-06	79.20	79.85	78.05	79.10	10,633,402
2025-05-05	80.00	80.00	80.00	80.00	0
2025-05-02	81.30	82.00	79.95	80.00	7,832,816
2025-05-01	80.20	82.15	80.05	81.10	5,795,040
2025-04-30	79.70	80.55	78.95	80.10	11,840,116
2025-04-29	77.35	80.90	77.35	79.25	32,882,463
2025-04-28	81.70	83.25	76.95	77.30	28,379,961
2025-04-25	81.10	81.55	78.60	80.80	55,947,780
2025-04-24	79.45	80.80	78.20	80.80	33,437,583
2025-04-23	79.00	79.90	77.50	79.90	32,216,695
2025-04-22	76.65	78.80	75.00	78.80	44,937,654
2025-04-21	75.50	75.50	75.50	75.50	0
2025-04-18	75.50	75.50	75.50	75.50	0
2025-04-17	76.10	77.05	74.35	75.50	20,882,150
2025-04-16	73.00	77.55	72.60	76.55	25,459,974
2025-04-15	71.65	73.60	71.25	73.40	15,108,705
2025-04-14	68.75	71.40	67.45	71.35	12,250,048
2025-04-11	66.50	67.45	66.25	67.30	17,044,175
2025-04-10	68.20	68.55	65.15	66.30	23,126,415
2025-04-09	64.65	67.75	63.85	66.20	15,910,898
2025-04-08	68.50	70.60	67.80	69.65	9,162,405
2025-04-07	68.30	70.85	66.50	67.55	12,171,319
2025-04-04	73.00	73.55	70.05	70.90	15,258,154
2025-04-03	76.75	77.70	73.15	73.80	6,398,843
2025-04-02	77.55	78.60	77.55	78.15	4,041,934
2025-04-01	80.55	80.55	78.10	78.60	4,172,177
2025-03-31	79.15	79.50	78.45	78.85	10,719,082
2025-03-28	79.60	80.75	79.60	80.00	10,002,445
2025-03-27	80.00	80.75	78.50	79.75	9,673,340
2025-03-26	81.85	82.25	80.85	80.85	7,443,009
2025-03-25	81.15	81.20	80.45	81.10	4,689,036
2025-03-24	81.00	81.55	80.50	81.05	5,244,102
2025-03-21	79.90	81.15	79.90	80.85	57,098,233
2025-03-20	78.70	81.00	78.70	80.10	20,719,755
2025-03-19	80.00	80.65	79.05	80.40	10,426,794
2025-03-18	78.75	79.60	78.40	79.55	6,410,017
2025-03-17	76.60	78.95	76.60	78.95	5,407,060
2025-03-14	75.75	77.25	75.75	76.95	3,994,264
2025-03-13	75.30	76.55	75.25	76.30	5,338,925
2025-03-12	76.90	77.60	75.65	75.75	7,303,745
2025-03-11	78.85	79.00	76.30	77.10	14,579,897
2025-03-10	79.40	79.40	77.75	78.85	10,420,831
2025-03-07	76.30	78.80	75.50	78.80	8,986,059
2025-03-06	70.45	76.35	70.45	76.35	11,125,223
2025-03-05	69.20	70.55	69.20	69.60	15,439,067
2025-03-04	69.85	70.75	69.20	69.20	10,285,260
2025-03-03	71.45	72.05	70.70	70.70	6,767,816
2025-02-28	71.15	71.60	70.85	71.10	16,640,677
2025-02-27	71.25	71.75	69.95	71.10	8,804,425
2025-02-26	74.90	74.90	71.10	71.25	9,688,246
2025-02-25	74.90	75.50	74.15	74.35	5,427,334
2025-02-24	75.25	75.50	74.65	75.20	3,528,737
2025-02-21	74.30	76.10	74.30	75.15	3,539,812
2025-02-20	74.60	75.30	74.05	74.55	3,343,628
2025-02-19	75.75	76.05	75.00	75.05	3,900,381
2025-02-18	75.35	75.85	75.00	75.85	3,936,389
2025-02-17	76.55	76.65	75.35	75.45	7,770,624
2025-02-14	76.30	76.95	75.55	76.55	6,841,372
2025-02-13	75.75	76.30	74.60	75.95	9,569,040
2025-02-12	75.45	76.40	74.75	75.20	5,342,795
2025-02-11	77.45	77.55	75.00	75.75	8,736,714
2025-02-10	74.50	77.60	74.50	77.55	7,058,931
2025-02-07	73.15	74.20	72.80	74.05	4,657,192
2025-02-06	75.80	75.80	73.40	73.55	5,397,488
2025-02-05	72.40	75.45	72.40	75.00	5,442,844
2025-02-04	73.35	73.85	72.75	73.30	3,539,766
2025-02-03	72.45	74.20	72.45	73.90	5,307,543
2025-01-31	73.85	74.30	73.45	74.15	8,758,366
2025-01-30	71.05	74.00	71.05	73.80	11,313,843
2025-01-29	72.75	72.75	71.15	71.25	2,665,886
2025-01-28	71.95	72.00	70.85	71.40	3,811,578
2025-01-27	70.45	71.35	70.30	71.00	6,126,795
2025-01-24	71.20	71.75	69.90	70.45	6,418,608
2025-01-23	70.30	71.30	70.05	71.25	8,241,731
2025-01-22	71.60	71.60	70.25	70.65	6,768,122
2025-01-21	71.50	71.80	70.95	71.10	4,718,220
2025-01-20	71.70	72.05	71.30	71.45	6,899,912
2025-01-17	71.90	72.30	71.65	71.70	6,928,233
2025-01-16	72.15	72.55	70.90	71.50	6,934,256
2025-01-15	70.15	72.20	70.15	71.75	7,476,246
2025-01-14	71.15	71.15	69.90	69.90	10,444,087
2025-01-13	69.90	70.35	69.60	69.90	8,929,014
2025-01-10	71.25	72.05	69.90	69.90	10,035,110
2025-01-09	70.35	71.55	69.60	71.35	10,882,782
2025-01-08	71.65	73.55	69.90	70.55	13,925,809
2025-01-07	71.70	72.25	71.00	71.20	6,188,843
2025-01-06	72.95	73.35	71.70	71.70	29,634,377
2025-01-03	74.55	74.55	72.35	72.60	4,350,346
2025-01-02	73.80	73.95	72.70	73.65	4,843,725
2025-01-01	73.60	73.60	73.60	73.60	0
2024-12-31	72.75	73.85	72.35	73.60	1,365,000
2024-12-30	73.95	73.95	72.55	72.85	3,321,173
2024-12-27	72.10	73.30	72.10	72.80	3,180,603
2024-12-26	72.85	72.85	72.85	72.85	0
2024-12-25	72.85	72.85	72.85	72.85	0
2024-12-24	71.05	72.90	71.05	72.85	1,365,989
2024-12-23	72.55	72.70	71.45	71.45	5,677,131
2024-12-20	71.30	76.25	70.75	72.70	34,391,542
2024-12-19	71.10	72.50	71.10	71.75	12,543,113
2024-12-18	71.85	73.15	71.80	72.30	8,906,563
2024-12-17	70.10	72.70	69.05	71.50	13,196,702
2024-12-16	73.90	74.70	73.20	73.25	5,387,340
2024-12-13	74.90	74.90	74.00	74.35	3,858,023
2024-12-12	73.80	74.40	73.70	74.40	4,957,143
2024-12-11	71.70	74.00	71.70	73.40	7,021,085
2024-12-10	73.50	73.95	73.10	73.25	10,287,961
2024-12-09	74.25	74.45	73.55	74.30	8,375,954
2024-12-06	71.60	74.05	71.60	73.55	7,023,957
2024-12-05	72.95	73.45	72.40	73.20	7,498,922
2024-12-04	73.50	73.55	72.20	72.85	8,233,028
2024-12-03	72.40	73.00	71.95	72.25	5,576,587
2024-12-02	72.25	72.75	71.65	72.20	7,185,045
2024-11-29	72.20	73.00	72.10	72.65	7,956,839
2024-11-28	71.35	72.55	71.35	72.50	7,295,779
2024-11-27	70.15	71.85	69.65	71.85	10,293,205
2024-11-26	70.85	71.25	69.15	69.70	10,790,590
2024-11-25	71.40	72.75	68.85	71.15	46,281,285
2024-11-22	62.20	66.00	62.20	65.50	28,599,460
2024-11-21	62.60	62.60	61.90	62.05	26,618,788
2024-11-20	62.00	63.30	62.00	62.30	10,328,671
2024-11-19	62.90	63.35	62.45	63.35	9,132,420
2024-11-18	63.00	63.15	62.55	62.80	10,525,490
2024-11-15	62.75	63.80	62.30	62.30	12,707,498
2024-11-14	61.40	63.05	61.40	63.05	11,592,055
2024-11-13	62.75	63.20	61.75	61.85	12,150,698
2024-11-12	62.90	64.25	62.75	62.75	13,767,670
2024-11-11	63.75	64.80	63.05	63.45	13,413,173
2024-11-08	63.00	63.30	61.30	63.00	22,106,906
2024-11-07	71.80	71.80	62.95	62.95	30,756,372
2024-11-06	75.65	75.65	71.85	72.30	12,294,061
2024-11-05	73.55	75.10	73.55	73.85	8,685,073
2024-11-04	73.95	75.40	73.95	74.60	8,884,415
2024-11-01	73.95	74.70	73.85	74.20	6,024,935
2024-10-31	75.90	75.90	73.40	73.90	8,153,775
2024-10-30	73.80	75.60	73.50	74.55	21,875,821
2024-10-29	74.20	75.85	73.85	74.05	9,869,911
2024-10-28	76.20	76.20	74.90	75.70	6,167,431
2024-10-25	74.30	75.50	74.10	75.25	7,366,388
2024-10-24	77.00	77.00	75.30	75.30	5,224,983
2024-10-23	76.10	76.85	75.70	75.75	6,208,654
2024-10-22	75.45	76.60	75.40	76.45	7,021,156
2024-10-21	76.00	77.85	75.50	76.65	8,511,785
2024-10-18	76.25	77.80	76.25	77.40	9,779,004
2024-10-17	76.90	77.20	75.75	76.55	11,191,453
2024-10-16	76.00	79.25	76.00	78.40	8,558,942
2024-10-15	77.70	78.05	77.30	77.30	7,637,813
2024-10-14	78.20	78.20	76.70	77.40	4,609,021
2024-10-11	77.40	78.20	77.15	77.15	5,127,417
2024-10-10	78.00	78.00	76.95	77.45	6,280,709
2024-10-09	76.00	77.50	76.00	77.45	7,568,519
2024-10-08	77.85	78.00	76.65	76.65	11,050,910
2024-10-07	79.60	79.60	77.80	77.80	8,033,032
2024-10-04	77.80	79.45	77.55	78.85	7,174,753
2024-10-03	80.15	80.15	77.65	77.80	4,004,082
2024-10-02	79.35	79.35	77.95	78.35	5,272,833
2024-10-01	79.20	80.65	79.20	79.20	6,181,095
2024-09-30	82.65	82.65	80.05	80.05	9,035,404
2024-09-27	80.40	82.40	80.40	82.20	8,072,612
2024-09-26	82.25	82.25	80.80	81.15	5,799,523
2024-09-25	81.95	81.95	80.30	80.60	3,106,827
2024-09-24	82.60	82.60	80.50	80.65	4,788,845
2024-09-23	79.25	81.70	79.25	81.25	3,301,904
2024-09-20	81.40	81.70	80.55	80.65	14,548,016
2024-09-19	81.40	82.05	81.35	81.80	7,138,687
2024-09-18	81.10	81.20	80.60	80.90	4,928,269
2024-09-17	80.65	82.05	80.65	81.10	6,055,569
2024-09-16	79.65	80.85	79.60	80.65	8,134,711
2024-09-13	79.95	80.40	79.20	79.90	7,756,268
2024-09-12	78.50	79.85	78.50	78.90	6,959,721
2024-09-11	80.90	80.90	78.55	78.80	3,764,615
2024-09-10	79.95	80.00	78.85	79.15	6,661,699
2024-09-09	79.15	79.85	78.85	79.00	4,237,815
2024-09-06	81.45	81.45	78.65	78.65	7,028,823
2024-09-05	77.50	80.90	77.50	80.60	8,719,047
2024-09-04	77.90	78.90	77.75	78.60	5,383,976
2024-09-03	79.55	80.15	78.75	78.90	5,670,333
2024-09-02	78.40	79.75	78.40	79.55	4,235,376
2024-08-30	78.50	80.45	78.50	79.70	8,447,962
2024-08-29	81.00	81.00	79.80	79.95	22,062,325
2024-08-28	80.65	81.40	80.05	80.05	6,930,266
2024-08-27	81.90	81.90	80.85	81.60	4,082,258
2024-08-26	81.50	81.50	81.50	81.50	0
2024-08-23	78.65	81.70	78.65	81.50	5,295,106
2024-08-22	80.50	81.00	80.35	80.70	4,528,293
2024-08-21	79.75	80.45	79.60	80.25	12,805,834
2024-08-20	80.35	80.35	79.10	79.60	2,780,186
2024-08-19	79.00	80.10	79.00	79.85	2,593,527
2024-08-16	79.50	79.80	78.90	79.65	3,543,696
2024-08-15	77.15	79.80	77.15	79.35	3,444,428
2024-08-14	79.00	79.30	78.45	78.90	3,379,035
2024-08-13	78.70	79.10	78.05	78.75	4,266,662
2024-08-12	79.70	79.70	78.20	78.40	5,346,179
2024-08-09	80.10	80.10	77.65	78.05	3,653,826
2024-08-08	76.45	78.40	76.45	78.20	7,347,588
2024-08-07	79.40	79.40	77.25	78.50	6,189,956
2024-08-06	76.65	78.10	76.45	77.35	9,174,446
2024-08-05	76.25	77.45	74.25	76.80	13,992,930
2024-08-02	77.70	79.25	77.50	78.05	12,626,222
2024-08-01	79.70	81.25	79.40	80.20	14,576,623
2024-07-31	81.25	82.35	80.30	80.30	10,251,511
2024-07-30	80.30	81.35	80.30	80.55	8,896,029
2024-07-29	79.85	81.45	79.85	80.70	6,987,425
2024-07-26	78.90	81.10	78.90	80.75	8,599,362
2024-07-25	86.00	86.00	78.65	81.05	15,788,376
2024-07-24	84.60	85.10	83.85	84.35	6,964,631
2024-07-23	83.20	84.30	83.20	83.65	5,575,430
2024-07-22	85.00	89.00	84.10	84.10	9,457,266
2024-07-19	83.20	84.20	83.20	84.00	4,432,754
2024-07-18	83.30	85.50	83.30	84.50	7,247,013
2024-07-17	83.00	84.55	82.60	83.35	6,742,534
2024-07-16	82.85	83.80	82.85	83.05	7,583,100
2024-07-15	82.70	84.00	82.70	83.35	4,501,116
2024-07-12	84.55	84.55	82.90	83.15	5,636,444
2024-07-11	83.00	84.45	82.80	83.80	5,458,880
2024-07-10	81.50	83.05	81.50	82.50	10,802,166
2024-07-09	83.35	84.35	82.70	83.00	4,794,002
2024-07-08	83.55	84.70	83.15	83.90	7,524,628
2024-07-05	82.90	84.75	82.90	83.90	8,292,698
2024-07-04	83.50	83.55	82.05	82.80	3,979,357
2024-07-03	80.70	83.05	80.45	83.05	6,228,241
2024-07-02	79.10	80.85	79.10	80.45	4,663,301
2024-07-01	80.65	81.90	79.90	79.90	5,462,749
2024-06-28	81.30	81.30	80.45	80.50	3,613,224
2024-06-27	79.80	81.35	79.65	80.80	5,387,112
2024-06-26	81.30	81.30	79.75	79.85	14,359,904
2024-06-25	82.05	82.05	79.60	81.20	29,751,001
2024-06-24	80.50	82.85	79.40	82.20	13,417,748
2024-06-21	78.00	80.85	77.90	80.30	54,934,903
2024-06-20	74.55	77.35	74.55	76.70	5,023,661
2024-06-19	74.60	76.55	74.60	76.00	8,284,711
2024-06-18	76.20	77.20	76.05	76.05	6,879,585
2024-06-17	75.85	77.00	75.80	76.15	7,416,609
2024-06-14	77.65	77.65	74.90	75.70	7,230,177
2024-06-13	77.40	77.90	75.60	76.00	6,305,367
2024-06-12	76.10	79.05	75.45	78.50	7,398,982
2024-06-11	80.00	80.00	77.05	77.15	7,643,973
2024-06-10	78.10	78.55	77.60	78.20	5,824,609
2024-06-07	77.30	79.45	77.30	79.05	6,719,959
2024-06-06	78.75	78.95	78.35	78.95	4,279,946
2024-06-05	78.20	79.55	78.20	78.60	23,619,270
2024-06-04	79.00	79.10	77.30	78.40	5,712,279
2024-06-03	79.40	81.00	78.90	78.90	6,702,404
2024-05-31	78.60	79.80	77.85	79.60	11,564,422
2024-05-30	76.60	78.65	76.25	78.00	7,864,934
2024-05-29	77.85	77.90	76.35	76.75	5,626,177
2024-05-28	78.00	78.90	77.40	78.05	7,109,417
2024-05-27	77.20	77.20	77.20	77.20	0
2024-05-24	74.65	77.20	74.65	77.20	8,444,413
2024-05-23	77.95	77.95	75.65	75.65	13,647,616
2024-05-22	78.20	78.45	76.90	77.10	6,983,551
2024-05-21	77.70	78.55	77.00	78.55	6,162,879
2024-05-20	76.60	78.70	76.60	77.70	5,312,053
2024-05-17	79.15	79.30	77.35	78.40	6,217,455
2024-05-16	78.70	79.15	77.90	78.80	4,191,764
2024-05-15	78.70	80.00	77.95	78.30	12,914,500
2024-05-14	77.10	79.20	77.05	79.20	9,310,715
2024-05-13	78.55	78.65	76.35	76.95	22,103,725
2024-05-10	76.80	78.55	76.65	78.30	13,616,404
2024-05-09	74.00	76.60	74.00	76.60	19,301,193
2024-05-08	73.30	74.35	72.30	74.35	10,704,967
2024-05-07	73.30	73.30	72.15	72.45	9,457,932
2024-05-06	72.00	72.00	72.00	72.00	0
2024-05-03	72.30	73.20	71.85	72.00	24,452,087
2024-05-02	70.30	71.90	70.20	71.80	6,557,012
2024-05-01	69.80	70.60	69.80	70.20	6,610,039
2024-04-30	72.35	72.35	70.30	70.30	11,787,149
2024-04-29	71.00	72.10	70.15	72.10	5,852,190
2024-04-26	70.65	70.95	70.30	70.50	6,178,190
2024-04-25	68.90	70.60	68.60	70.05	6,092,223
2024-04-24	71.10	71.10	69.95	70.30	8,512,667
2024-04-23	70.00	70.95	70.00	70.75	8,330,252
2024-04-22	71.25	71.50	70.30	71.15	8,981,262
2024-04-19	69.30	70.00	68.50	69.85	13,170,696
2024-04-18	69.30	70.00	68.55	70.00	7,770,789
2024-04-17	69.20	69.60	68.50	68.90	11,157,348
2024-04-16	69.10	70.00	68.85	69.25	9,435,969
2024-04-15	70.70	71.15	70.25	70.45	6,835,563
2024-04-12	71.10	71.35	70.45	70.70	7,798,978
2024-04-11	71.25	71.25	69.95	70.70	11,489,947
2024-04-10	73.00	74.45	72.40	73.20	23,853,856
2024-04-09	72.55	74.40	72.55	73.10	10,995,968
2024-04-08	72.15	74.50	72.15	73.75	6,276,884
2024-04-05	74.30	75.55	73.50	73.95	7,619,058
2024-04-04	73.20	76.15	73.20	75.10	6,762,980
2024-04-03	75.00	75.00	73.00	74.85	9,313,249
2024-04-02	73.80	74.55	73.10	73.55	9,004,226
2024-04-01	73.90	73.90	73.90	73.90	0
2024-03-29	73.90	73.90	73.90	73.90	0
2024-03-28	73.64	74.04	72.96	73.90	10,207,448
2024-03-27	73.60	73.84	72.50	73.40	5,458,657
2024-03-26	71.88	73.64	71.62	73.30	5,583,219
2024-03-25	71.20	72.10	70.62	71.98	7,067,079
2024-03-22	71.58	71.72	70.74	71.06	6,555,028
2024-03-21	71.58	71.98	70.48	71.06	8,764,850
2024-03-20	72.00	72.04	70.46	70.68	10,479,925
2024-03-19	72.42	72.90	71.20	71.56	8,677,111
2024-03-18	71.08	72.90	71.08	72.52	6,900,573
2024-03-15	71.80	72.14	70.86	71.28	50,728,370
2024-03-14	71.30	71.70	70.80	71.10	7,917,227
2024-03-13	70.96	71.32	69.76	71.16	13,103,823
2024-03-12	71.06	71.46	69.96	71.06	9,670,828
2024-03-11	70.10	70.44	68.86	70.44	10,057,006
2024-03-08	68.88	71.00	68.08	70.54	21,073,972
2024-03-07	64.00	68.76	63.52	68.38	29,050,512
2024-03-06	59.92	61.82	59.88	60.96	13,900,550
2024-03-05	60.00	60.60	59.12	60.08	9,085,916
2024-03-04	63.60	63.60	59.98	60.54	13,401,441
2024-03-01	62.50	65.14	62.50	63.96	31,220,194
2024-02-29	55.98	56.64	55.58	55.94	16,356,687
2024-02-28	56.98	56.98	55.50	55.78	9,229,545
2024-02-27	56.54	56.90	56.08	56.78	9,956,813
2024-02-26	57.30	57.88	56.68	56.74	8,356,116
2024-02-23	57.74	58.32	57.40	58.00	28,017,496
2024-02-22	58.10	58.34	57.34	58.02	6,288,113
2024-02-21	57.00	58.14	56.50	57.74	14,932,540
2024-02-20	58.36	58.38	57.38	57.74	6,033,064
2024-02-19	58.00	58.34	57.90	58.34	4,634,438
2024-02-16	57.58	59.30	57.58	58.34	5,994,588
2024-02-15	57.56	58.50	57.38	58.50	21,170,251
2024-02-14	58.28	58.66	57.72	57.92	5,821,984
2024-02-13	58.86	58.86	57.26	57.32	7,767,489
2024-02-12	57.86	59.02	57.86	58.48	6,496,446
2024-02-09	58.32	58.60	57.52	57.86	5,954,818
2024-02-08	57.62	58.78	57.58	58.58	4,842,396
2024-02-07	59.38	59.38	57.58	57.70	6,708,156
2024-02-06	58.50	59.26	57.98	59.00	5,620,471
2024-02-05	60.00	60.00	58.50	58.58	6,582,432
2024-02-02	60.00	60.08	58.80	58.92	6,502,985
2024-02-01	59.30	60.26	58.94	58.94	7,538,832
2024-01-31	59.60	60.62	59.18	60.00	15,578,428
2024-01-30	58.96	60.62	58.96	59.60	5,994,180
2024-01-29	61.38	61.68	58.84	59.92	10,909,052
2024-01-26	61.50	62.50	60.92	61.76	11,532,839
2024-01-25	61.90	61.90	60.72	61.04	5,927,190
2024-01-24	61.00	61.94	60.78	61.16	5,559,017
2024-01-23	60.62	61.56	60.62	60.98	3,690,223
2024-01-22	58.28	61.12	58.28	60.62	6,966,948
2024-01-19	60.80	61.16	59.48	59.74	5,718,752
2024-01-18	59.64	60.68	59.20	60.42	11,098,884
2024-01-17	58.70	59.34	58.00	59.26	14,550,655
2024-01-16	58.70	60.16	57.86	59.48	10,228,991
2024-01-15	60.00	61.10	59.80	60.68	11,595,314
2024-01-12	60.18	60.98	59.72	59.80	9,948,481
2024-01-11	62.00	62.56	59.92	59.92	10,836,064
2024-01-10	62.40	63.60	62.34	62.44	6,949,229
2024-01-09	64.26	64.26	63.46	63.74	6,191,542
2024-01-08	63.00	64.06	62.30	64.06	6,680,560
2024-01-05	62.50	63.90	62.50	63.12	6,260,126
2024-01-04	64.00	64.02	62.96	63.50	7,230,488
2024-01-03	62.70	63.50	62.06	62.92	11,686,347
2024-01-02	63.20	63.64	62.54	62.96	6,878,993
2024-01-01	63.28	63.28	63.28	63.28	0
2023-12-29	61.86	63.52	61.86	63.28	4,348,869
2023-12-28	63.04	63.60	62.82	63.30	6,378,323
2023-12-27	63.34	64.04	63.26	63.84	9,074,104
2023-12-26	63.36	63.36	63.36	63.36	0
2023-12-25	63.36	63.36	63.36	63.36	0
2023-12-22	63.00	63.96	63.00	63.36	4,106,795
2023-12-21	64.50	65.14	63.82	63.96	11,169,918
2023-12-20	64.00	65.04	63.30	64.90	11,297,768
2023-12-19	63.98	63.98	62.82	63.22	26,884,412
2023-12-18	63.00	63.08	62.08	62.94	10,592,074
2023-12-15	62.50	65.04	62.50	63.18	27,978,014
2023-12-14	62.00	63.74	61.78	63.74	26,529,103
2023-12-13	62.98	62.98	60.88	60.88	24,379,604
2023-12-12	61.76	62.22	61.30	61.70	10,126,944
2023-12-11	60.56	61.96	60.56	61.54	10,427,084
2023-12-08	60.00	61.46	60.00	60.90	8,276,551
2023-12-07	61.60	61.60	59.66	61.24	7,194,496
2023-12-06	60.04	61.80	59.92	61.24	29,968,576
2023-12-05	60.90	60.90	59.40	60.54	8,719,145
2023-12-04	59.64	61.30	59.64	60.14	7,203,502
2023-12-01	60.50	60.50	58.36	59.76	8,627,952
2023-11-30	60.20	60.92	59.74	60.12	16,614,004
2023-11-29	59.72	60.50	59.70	60.18	10,150,779
2023-11-28	60.50	61.28	59.34	59.84	12,571,089
2023-11-27	62.00	62.22	61.46	61.52	7,249,015
2023-11-24	61.08	61.56	60.54	61.30	6,846,283
2023-11-23	60.86	61.22	59.94	61.08	6,829,779
2023-11-22	59.16	60.38	59.16	60.30	10,721,267
2023-11-21	61.28	61.66	59.96	60.10	11,249,419
2023-11-20	61.34	61.88	61.08	61.38	7,076,677
2023-11-17	60.36	61.92	60.28	61.92	16,929,495
2023-11-16	60.96	61.48	60.10	60.10	9,702,152
2023-11-15	59.90	62.24	59.90	61.32	15,867,473
2023-11-14	59.52	60.52	59.04	59.92	27,221,517
2023-11-13	60.60	60.60	59.42	59.52	6,882,443
2023-11-10	61.00	61.10	59.52	59.72	13,176,819
2023-11-09	61.52	62.30	61.28	61.80	11,862,417
2023-11-08	61.10	62.46	60.90	61.68	44,818,434
2023-11-07	65.00	66.10	64.44	65.60	13,881,944
2023-11-06	67.48	67.60	65.44	65.70	18,216,650
2023-11-03	64.70	67.26	64.70	66.78	7,870,136
2023-11-02	63.78	66.28	63.78	65.14	10,575,130
2023-11-01	64.94	64.94	62.96	63.58	10,856,499
2023-10-31	64.76	64.76	63.82	63.86	5,957,055
2023-10-30	62.96	64.26	62.74	62.20	2,873,954
2023-10-27	62.20	62.68	61.52	62.20	9,396,421
2023-10-26	61.82	62.88	61.26	62.02	8,347,879
2023-10-25	63.62	64.02	62.18	62.42	8,421,369
2023-10-24	64.52	65.26	63.78	64.10	5,208,226
2023-10-23	64.00	64.80	63.30	64.56	6,646,467
2023-10-20	63.94	64.48	63.36	63.88	6,944,703
2023-10-19	67.30	67.30	64.34	64.40	7,782,216
2023-10-18	68.00	68.00	66.32	66.48	9,732,419
2023-10-17	67.42	68.10	67.18	67.76	5,419,691
2023-10-16	63.92	67.24	63.92	67.12	15,140,508
2023-10-13	66.16	68.04	64.88	65.04	12,206,939
2023-10-12	68.36	68.88	67.24	67.56	6,045,863
2023-10-11	69.40	69.50	67.94	68.22	9,607,135
2023-10-10	66.42	69.38	66.42	69.32	9,469,416
2023-10-09	68.50	68.50	66.34	66.98	9,796,330
2023-10-06	68.08	68.08	66.18	67.50	9,278,932
2023-10-05	65.08	67.24	65.08	66.54	7,662,982
2023-10-04	67.20	67.52	65.20	66.36	11,434,150
2023-10-03	70.68	70.68	67.26	67.26	7,317,483
2023-10-02	71.74	71.74	68.70	68.80	10,800,199
2023-09-29	70.92	71.64	70.54	70.62	15,538,804
2023-09-28	70.44	70.84	70.00	70.56	9,941,463
2023-09-27	70.00	71.00	70.00	70.48	9,612,332
2023-09-26	70.94	71.88	70.30	70.70	10,380,323
2023-09-25	72.32	72.52	71.60	72.04	8,406,330
2023-09-22	74.32	74.32	72.32	72.98	11,632,380
2023-09-21	72.34	74.30	72.16	74.30	9,802,473
2023-09-20	72.88	72.88	71.66	72.54	9,338,357
2023-09-19	70.00	71.94	70.00	71.36	18,973,799
2023-09-18	72.70	72.70	69.94	70.60	10,834,813
2023-09-15	72.50	73.38	72.38	72.76	32,612,799
2023-09-14	73.06	73.06	70.82	72.30	8,512,082
2023-09-13	71.78	73.08	71.78	72.34	9,213,979
2023-09-12	71.70	72.72	71.70	72.72	7,767,477
2023-09-11	71.28	72.52	71.22	72.42	6,746,571
2023-09-08	69.50	71.20	69.50	71.00	3,090,278
2023-09-07	71.76	71.76	70.00	70.00	3,809,833
2023-09-06	69.76	70.74	69.76	70.58	4,794,392
2023-09-05	72.00	72.00	70.00	70.88	4,500,903
2023-09-04	69.06	71.84	69.06	71.00	6,229,851
2023-09-01	71.24	71.58	70.62	70.64	3,251,218
2023-08-31	70.60	71.90	70.58	70.80	11,622,566
2023-08-30	69.94	71.70	69.94	71.36	2,956,429
2023-08-29	69.46	71.16	69.46	71.10	35,109,205
2023-08-28	68.92	68.92	68.92	68.92	0
2023-08-25	70.78	70.78	68.90	68.92	3,298,198
2023-08-24	69.06	71.14	69.06	69.62	4,169,465
2023-08-23	69.00	70.74	69.00	70.20	3,511,947
2023-08-22	70.32	70.96	69.08	69.52	6,012,482
2023-08-21	70.72	70.72	69.06	69.28	4,886,201
2023-08-18	71.28	71.28	68.94	70.10	5,818,003
2023-08-17	71.10	71.10	69.64	70.16	11,606,261
2023-08-16	72.48	72.86	70.70	71.12	3,664,828
2023-08-15	74.54	74.54	71.60	72.66	7,272,857
2023-08-14	75.00	75.00	72.40	72.82	6,814,623
2023-08-11	73.72	75.70	73.72	73.78	8,043,609
2023-08-10	73.18	74.98	73.18	74.86	3,816,756
2023-08-09	75.34	75.72	74.32	74.32	9,761,467
2023-08-08	75.00	75.40	74.02	75.08	10,903,420
2023-08-07	73.24	74.52	72.88	74.10	10,183,439
2023-08-04	71.56	73.48	71.56	73.44	13,008,769
2023-08-03	72.26	72.78	71.04	72.74	6,822,247
2023-08-02	71.30	72.76	71.30	72.36	6,701,724
2023-08-01	71.80	72.90	71.80	72.74	13,515,078
2023-07-31	71.60	73.00	71.56	72.34	14,866,353
2023-07-28	71.54	72.58	70.74	72.32	11,533,585
2023-07-27	69.56	74.04	69.42	72.44	14,109,762
2023-07-26	67.60	69.56	67.60	69.56	8,522,073
2023-07-25	67.30	68.80	67.30	68.14	4,923,366
2023-07-24	67.72	69.26	67.66	68.00	6,327,083
2023-07-21	69.52	70.08	68.04	68.58	8,779,751
2023-07-20	71.40	71.40	69.92	70.28	12,639,762
2023-07-19	69.94	70.80	69.16	70.42	12,872,057
2023-07-18	67.50	68.94	67.00	68.94	7,111,722
2023-07-17	67.20	68.34	67.00	67.00	7,141,193
2023-07-14	68.66	69.28	67.90	68.02	7,230,275
2023-07-13	68.64	68.92	67.60	68.78	7,234,469
2023-07-12	67.48	69.34	67.22	69.22	9,250,421
2023-07-11	67.90	67.90	66.50	67.44	7,677,289
2023-07-10	66.22	66.58	65.94	66.04	6,466,262
2023-07-07	65.38	66.58	65.08	66.40	11,243,080
2023-07-06	67.00	67.96	65.46	65.46	7,452,367
2023-07-05	69.00	69.00	67.76	68.00	6,056,863
2023-07-04	68.00	69.82	68.00	68.38	22,094,082
2023-07-03	67.80	69.46	67.80	69.00	43,287,393
2023-06-30	67.80	69.08	67.80	68.30	6,275,183
2023-06-29	70.00	70.00	67.84	68.46	4,482,216
2023-06-28	68.00	69.26	67.96	68.60	4,802,689
2023-06-27	67.36	68.36	67.24	67.94	9,745,175
2023-06-26	66.60	67.44	65.82	66.96	4,393,142
2023-06-23	66.70	67.32	66.54	66.70	6,970,385
2023-06-22	67.96	68.26	66.80	66.90	8,187,188
2023-06-21	68.00	69.38	67.96	68.28	16,242,075
2023-06-20	70.52	70.52	69.08	69.34	6,621,598
2023-06-19	70.00	70.62	69.58	70.52	5,567,475
2023-06-16	70.84	71.84	68.88	70.64	24,843,398
2023-06-15	70.92	70.92	69.38	70.06	6,752,164
2023-06-14	71.04	71.64	70.22	70.78	10,685,521
2023-06-13	70.04	71.18	70.04	70.64	5,952,191
2023-06-12	70.64	70.78	69.94	70.42	4,253,738
2023-06-09	69.00	70.44	69.00	70.10	5,395,264
2023-06-08	72.20	72.20	70.06	70.44	9,493,196
2023-06-07	71.22	71.22	70.04	70.94	7,636,992
2023-06-06	70.08	70.82	69.68	70.76	4,541,129
2023-06-05	71.72	72.06	70.28	70.70	6,628,626
2023-06-02	70.70	72.02	70.10	71.66	5,122,698
2023-06-01	69.80	70.82	69.46	70.42	10,985,279
2023-05-31	71.00	71.00	69.26	69.80	21,655,209
2023-05-30	71.00	71.94	70.68	71.08	19,064,825
2023-05-29	71.62	71.62	71.62	71.62	0
2023-05-26	72.74	72.74	71.20	71.62	7,380,859
2023-05-25	72.68	73.04	72.06	72.44	9,335,534
2023-05-24	74.02	74.08	72.20	72.76	8,639,653
2023-05-23	75.22	75.46	74.02	74.54	5,936,272
2023-05-22	76.78	76.78	74.36	74.52	7,030,238
2023-05-19	76.18	76.18	74.62	75.58	4,938,572
2023-05-18	74.26	75.72	74.20	75.42	9,700,589
2023-05-17	73.84	74.46	73.70	74.18	7,421,378
2023-05-16	74.96	75.66	73.90	74.44	6,484,716
2023-05-15	74.66	74.98	73.88	74.94	8,120,075
2023-05-12	75.30	75.76	73.74	74.56	7,529,650
2023-05-11	73.80	75.58	72.70	75.58	21,034,313
2023-05-10	77.94	78.78	76.82	77.12	9,357,914
2023-05-09	79.62	79.62	78.16	78.74	6,047,325
2023-05-08	79.00	79.00	79.00	79.00	0
2023-05-05	79.14	79.14	77.84	79.00	4,368,003
2023-05-04	77.38	78.22	76.00	77.26	10,375,561
2023-05-03	77.50	78.36	77.24	77.82	10,879,771
2023-05-02	80.64	80.84	77.18	77.66	11,747,682
2023-05-01	80.78	80.78	80.78	80.78	0
2023-04-28	81.22	81.38	79.20	80.78	8,496,227
2023-04-27	80.78	81.34	80.00	80.78	6,687,544
2023-04-26	80.66	81.76	79.76	81.02	10,060,260
2023-04-25	81.76	81.76	80.16	80.60	5,225,744
2023-04-24	82.16	83.56	81.78	81.78	15,294,140
2023-04-21	80.60	85.02	79.66	82.76	61,544,809
2023-04-20	81.20	82.18	80.12	80.98	5,568,687
2023-04-19	81.50	81.90	79.88	80.42	7,639,090
2023-04-18	81.88	82.28	81.10	81.96	8,255,339
2023-04-17	81.36	82.02	80.66	81.40	4,036,686
2023-04-14	81.10	82.30	80.72	81.26	7,403,962
2023-04-13	80.86	81.06	79.70	80.78	23,752,534
2023-04-12	82.44	84.26	82.44	83.68	9,726,104
2023-04-11	81.44	82.54	81.30	82.12	9,220,798
2023-04-10	81.10	81.10	81.10	81.10	0
2023-04-07	81.10	81.10	81.10	81.10	0
2023-04-06	79.80	81.32	79.36	81.10	11,889,025
2023-04-05	83.08	83.08	79.08	79.78	9,269,423
2023-04-04	84.36	84.36	81.92	82.20	8,777,883
2023-04-03	84.00	84.00	82.28	82.70	6,305,435
2023-03-31	84.14	84.46	82.80	82.80	7,843,817
2023-03-30	82.04	83.60	81.96	83.34	8,034,526
2023-03-29	77.62	81.64	77.62	81.30	9,449,341
2023-03-28	82.12	82.12	78.62	79.72	6,811,533
2023-03-27	83.16	83.16	80.40	80.40	17,399,753
2023-03-24	82.40	82.40	80.08	81.48	7,567,478
2023-03-23	82.40	83.44	81.38	82.56	6,447,359
2023-03-22	83.54	83.60	82.36	82.70	7,577,821
2023-03-21	79.48	83.34	79.48	82.76	5,519,568
2023-03-20	78.88	80.36	75.80	80.06	7,540,821
2023-03-17	81.98	82.74	77.98	78.54	19,076,330
2023-03-16	82.46	82.60	80.40	81.48	9,750,880
2023-03-15	81.68	82.44	79.36	80.50	16,428,858
2023-03-14	81.28	83.04	81.20	82.78	9,301,660
2023-03-13	84.62	85.12	80.58	81.68	14,403,211
2023-03-10	85.32	85.84	83.98	85.16	9,541,186
2023-03-09	89.88	89.88	86.72	87.50	5,992,055
2023-03-08	86.38	88.34	86.38	87.74	6,775,187
2023-03-07	87.06	88.50	86.36	87.70	8,349,003
2023-03-06	86.54	88.84	86.54	87.96	8,726,801
2023-03-03	85.66	87.66	84.42	87.32	14,423,050
2023-03-02	86.58	88.94	84.68	85.44	24,709,361
2023-03-01	88.46	89.74	87.80	88.48	10,704,332
2023-02-28	89.00	89.00	87.16	88.40	19,091,046
2023-02-27	88.28	89.72	87.88	89.72	8,754,810
2023-02-24	89.22	89.88	87.42	87.88	6,740,856
2023-02-23	86.44	89.40	86.44	89.08	14,062,466
2023-02-22	86.34	87.12	85.12	86.44	8,795,014
2023-02-21	87.92	88.30	86.70	87.24	13,014,740
2023-02-20	89.46	89.62	87.96	88.74	7,952,562
2023-02-17	87.66	89.28	86.58	89.00	8,866,597
2023-02-16	88.74	88.74	86.88	87.58	5,911,606
2023-02-15	86.34	87.50	85.90	87.20	7,753,388
2023-02-14	86.32	88.22	85.08	86.62	12,431,675
2023-02-13	88.48	88.88	86.14	86.36	17,037,252
2023-02-10	88.60	89.94	87.18	88.60	14,556,560
2023-02-09	90.00	96.56	88.96	90.06	38,868,192
2023-02-08	86.40	89.98	86.40	89.90	16,112,939
2023-02-07	85.48	86.64	85.36	86.64	18,354,027
2023-02-06	87.98	87.98	84.66	85.26	10,281,817
2023-02-03	87.60	87.74	86.28	87.48	7,856,396
2023-02-02	84.38	88.04	83.54	87.50	18,456,276
2023-02-01	81.56	84.08	81.36	82.66	18,130,865
2023-01-31	81.24	81.76	80.22	80.88	36,119,051
2023-01-30	82.66	82.66	81.18	81.82	9,729,279
2023-01-27	82.52	83.16	81.70	82.94	8,160,091
2023-01-26	81.74	82.10	80.76	81.62	7,750,191
2023-01-25	81.46	82.18	80.30	81.20	9,278,526
2023-01-24	80.12	81.08	79.42	80.84	27,128,995
2023-01-23	79.94	80.66	79.16	79.92	9,102,358
2023-01-20	77.80	79.34	76.80	79.06	9,587,673
2023-01-19	78.20	78.20	76.40	76.56	13,424,961
2023-01-18	78.32	79.56	77.40	77.54	9,679,587
2023-01-17	78.60	80.50	78.60	79.08	9,525,075
2023-01-16	77.82	81.14	77.68	80.40	11,546,143
2023-01-13	78.26	80.04	77.60	78.54	11,488,622
2023-01-12	74.92	77.60	74.30	77.60	9,503,534
2023-01-11	74.92	76.82	74.70	75.16	12,228,775
2023-01-10	79.30	79.94	75.28	76.02	25,157,430
2023-01-09	80.20	81.48	79.88	81.48	12,358,331
2023-01-06	79.90	79.96	77.98	79.60	15,483,724
2023-01-05	77.50	80.00	77.32	79.12	8,718,201
2023-01-04	77.50	78.86	77.36	78.86	13,441,152
2023-01-03	74.24	77.80	74.24	77.42	12,887,510
2023-01-02	75.16	75.16	75.16	75.16	0
2022-12-30	75.36	76.04	75.08	75.16	3,065,990
2022-12-29	74.40	75.96	73.50	75.68	4,414,704
2022-12-28	75.00	75.00	73.78	74.32	5,797,928
2022-12-27	74.24	74.24	74.24	74.24	0
2022-12-26	74.24	74.24	74.24	74.24	0
2022-12-23	73.42	74.32	73.04	74.24	4,588,912
2022-12-22	74.80	74.80	72.26	73.42	10,744,734
2022-12-21	71.00	73.28	70.60	73.28	35,422,916
2022-12-20	69.12	71.28	69.12	70.82	13,137,162
2022-12-19	68.86	71.90	68.86	70.82	5,509,392
2022-12-16	73.24	73.72	68.74	69.44	26,538,979
2022-12-15	76.50	76.52	74.34	74.48	9,385,920
2022-12-14	77.80	77.80	75.78	76.68	7,794,520
2022-12-13	73.86	78.24	73.38	76.62	12,828,200
2022-12-12	75.60	75.60	73.60	73.90	5,518,855
2022-12-09	74.86	75.90	73.78	75.56	6,393,119
2022-12-08	76.26	76.26	74.40	74.54	6,550,026
2022-12-07	76.70	77.46	75.52	75.80	8,292,167
2022-12-06	76.64	77.54	75.60	76.90	5,789,908
2022-12-05	76.30	77.88	75.66	76.88	7,517,227
2022-12-02	76.40	76.40	74.30	76.06	6,232,924
2022-12-01	76.52	76.52	74.22	74.58	8,802,663
2022-11-30	75.88	77.00	74.46	74.86	15,471,251
2022-11-29	77.16	77.16	75.56	76.40	6,316,898
2022-11-28	78.00	78.46	76.22	76.22	7,320,032
2022-11-25	77.10	78.52	76.92	78.14	11,201,169
2022-11-24	76.00	77.92	75.86	77.92	8,160,814
2022-11-23	74.50	75.64	73.78	75.64	6,565,463
2022-11-22	73.46	74.76	72.78	74.14	9,757,884
2022-11-21	74.24	74.40	73.04	73.66	8,112,894
2022-11-18	75.34	75.34	73.90	74.26	5,525,511
2022-11-17	74.86	75.34	73.22	73.96	7,470,653
2022-11-16	76.74	77.18	73.98	74.44	13,278,218
2022-11-15	79.24	79.84	76.50	77.30	14,119,609
2022-11-14	78.00	79.88	76.22	79.88	16,059,143
2022-11-11	72.52	77.78	72.16	77.78	20,153,861
2022-11-10	68.80	72.86	68.80	72.26	9,387,212
2022-11-09	73.36	73.36	68.28	70.00	18,751,130
2022-11-08	71.06	73.30	70.36	73.16	11,129,868
2022-11-07	68.50	71.72	68.38	71.38	8,338,965
2022-11-04	68.30	69.62	67.28	68.60	8,655,000
2022-11-03	67.24	69.04	67.24	68.82	5,484,064
2022-11-02	69.00	69.42	68.38	69.16	12,225,901
2022-11-01	67.66	68.52	67.40	68.52	10,900,410
2022-10-31	67.00	67.76	66.60	67.00	7,076,875
2022-10-28	68.70	68.70	65.94	66.82	10,247,778
2022-10-27	67.62	70.12	67.62	69.60	13,364,990
2022-10-26	68.02	68.70	66.84	68.70	7,962,491
2022-10-25	66.12	67.50	65.88	67.36	7,062,867
2022-10-24	65.38	66.72	64.98	66.04	5,749,548
2022-10-21	64.30	65.60	63.32	65.00	8,053,518
2022-10-20	66.64	66.66	64.38	64.84	23,233,415
2022-10-19	65.34	69.16	65.34	67.68	14,817,882
2022-10-18	68.84	68.98	65.46	66.04	55,138,000
2022-10-17	63.80	68.20	63.80	67.34	15,016,152
2022-10-14	62.46	63.68	61.38	61.70	10,771,693
2022-10-13	59.22	62.94	59.22	61.74	8,870,677
2022-10-12	59.98	60.46	58.00	59.56	13,045,976
2022-10-11	58.76	60.14	58.76	59.76	8,928,334
2022-10-10	58.86	60.56	58.40	59.82	10,776,038
2022-10-07	58.16	59.40	58.16	58.64	8,099,428
2022-10-06	58.46	59.44	58.28	58.88	8,276,354
2022-10-05	60.00	61.26	58.44	58.60	12,308,477
2022-10-04	59.22	62.12	59.22	61.66	14,513,018
2022-10-03	56.74	60.40	56.44	59.82	10,807,843
2022-09-30	54.34	57.56	54.34	57.28	14,392,733
2022-09-29	58.02	58.10	53.98	55.22	14,906,991
2022-09-28	58.00	58.16	54.94	57.84	15,837,401
2022-09-27	61.60	61.86	58.60	58.60	19,207,703
2022-09-26	60.00	61.06	59.70	59.96	7,613,929
2022-09-23	62.54	63.34	59.92	60.64	11,986,328
2022-09-22	61.86	63.14	61.46	63.00	6,679,098
2022-09-21	62.10	63.26	62.10	62.98	5,925,027
2022-09-20	64.00	64.62	62.26	63.02	5,408,476
2022-09-19	63.44	63.44	63.44	63.44	0
2022-09-16	64.00	64.48	62.70	63.44	27,807,232
2022-09-15	62.84	64.30	62.48	64.06	8,856,542
2022-09-14	65.64	66.12	61.98	62.80	14,320,647
2022-09-13	67.12	67.80	66.08	66.34	9,537,247
2022-09-12	65.26	66.90	64.86	66.76	9,101,626
2022-09-09	62.50	64.72	62.50	64.64	6,396,760
2022-09-08	62.24	63.48	61.42	62.00	10,889,948
2022-09-07	63.44	65.18	63.32	64.30	10,463,000
2022-09-06	62.74	65.64	62.62	63.94	41,504,497
2022-09-05	62.60	63.04	62.02	62.74	6,257,604
2022-09-02	61.94	63.84	61.90	63.74	7,653,831
2022-09-01	63.74	64.18	61.06	61.22	10,133,822
2022-08-31	64.90	65.26	63.72	64.30	12,193,648
2022-08-30	63.20	65.10	63.20	63.20	9,011,738
2022-08-29	63.82	63.82	63.82	63.82	0
2022-08-26	64.80	65.40	63.82	63.82	7,037,160
2022-08-25	64.46	65.88	64.02	64.02	4,970,192
2022-08-24	64.20	65.88	64.20	65.12	7,035,372
2022-08-23	65.76	65.98	64.90	65.92	10,497,741
2022-08-22	65.40	66.98	64.84	64.84	12,815,031
2022-08-19	67.10	67.62	66.64	66.64	9,899,622
2022-08-18	69.60	69.60	67.80	67.90	6,809,814
2022-08-17	71.50	71.50	68.20	68.20	8,316,962
2022-08-16	73.00	73.00	71.14	71.24	7,951,341
2022-08-15	72.00	73.28	71.14	71.40	8,692,760
2022-08-12	75.00	75.00	73.16	73.16	3,640,370
2022-08-11	73.42	75.04	73.36	74.22	8,545,455
2022-08-10	73.30	73.34	70.60	73.34	9,538,390
2022-08-09	72.28	72.54	71.10	71.28	7,751,309
2022-08-08	72.26	72.48	71.24	71.86	7,955,826
2022-08-05	73.56	73.56	72.02	72.02	7,081,138
2022-08-04	70.54	72.80	70.54	72.76	9,922,002
2022-08-03	69.26	71.30	68.54	70.80	11,278,923
2022-08-02	73.00	73.00	71.26	71.78	7,127,130
2022-08-01	73.86	74.62	72.08	72.08	11,310,485
2022-07-29	71.68	74.90	71.44	73.54	12,156,080
2022-07-28	71.42	74.42	71.42	73.24	16,334,610
2022-07-27	70.80	72.48	70.74	71.42	12,437,839
2022-07-26	71.94	73.12	71.30	71.30	13,122,369
2022-07-25	71.00	72.64	69.80	72.12	17,769,041
2022-07-22	70.18	70.84	68.96	70.20	7,415,858
2022-07-21	70.52	71.30	68.78	70.96	12,337,394
2022-07-20	67.00	69.52	67.00	68.86	11,100,804
2022-07-19	64.42	68.32	64.42	67.66	9,204,737
2022-07-18	65.48	66.32	64.98	65.80	9,343,713
2022-07-15	62.52	64.80	62.44	64.40	7,410,270
2022-07-14	64.24	65.16	62.80	62.88	6,645,547
2022-07-13	65.24	66.02	63.98	64.74	10,746,542
2022-07-12	65.20	66.08	64.14	65.76	7,184,894
2022-07-11	66.26	67.02	64.84	64.88	7,721,691
2022-07-08	66.58	68.34	66.20	67.90	11,670,690
2022-07-07	64.58	66.10	63.58	66.10	13,489,638
2022-07-06	63.90	64.50	62.66	63.46	16,999,028
2022-07-05	65.58	65.78	62.06	63.16	16,535,281
2022-07-04	66.02	66.24	65.06	65.40	6,051,981
2022-07-01	63.98	66.04	63.98	65.62	11,038,247
2022-06-30	65.10	65.62	63.36	65.26	16,030,140
2022-06-29	71.02	71.02	66.52	66.78	10,809,290
2022-06-28	67.80	70.00	67.80	69.34	9,175,559
2022-06-27	69.68	69.82	67.70	67.76	8,141,542
2022-06-24	67.26	69.16	67.20	69.08	11,642,038
2022-06-23	67.56	68.10	66.72	67.20	14,828,718
2022-06-22	69.04	69.60	68.08	68.08	13,054,211
2022-06-21	69.80	71.94	69.28	70.14	19,483,416
2022-06-20	66.18	69.76	66.18	69.72	10,510,703
2022-06-17	64.92	68.08	64.36	65.40	107,475,782
2022-06-16	70.28	70.30	64.88	65.24	25,206,125
2022-06-15	69.40	70.68	69.28	70.02	15,241,405
2022-06-14	68.68	69.46	67.80	68.52	15,836,478
2022-06-13	67.84	68.32	66.44	67.38	20,441,353
2022-06-10	69.44	70.06	68.28	68.52	20,190,476
2022-06-09	69.78	70.12	68.52	69.54	11,578,190
2022-06-08	70.78	70.84	69.42	70.22	16,000,736
2022-06-07	70.08	71.10	69.80	70.52	18,041,581
2022-06-06	71.44	71.80	70.84	70.98	8,670,250
2022-06-03	70.60	70.60	70.60	70.60	0
2022-06-02	70.60	70.60	70.60	70.60	0
2022-06-01	70.42	73.26	70.42	70.60	14,157,783
2022-05-31	70.28	70.92	69.48	70.28	15,993,440
2022-05-30	71.02	73.10	70.20	70.44	17,321,992
2022-05-27	73.84	73.84	70.64	70.64	19,278,453
2022-05-26	72.28	73.64	71.82	73.48	13,112,434
2022-05-25	70.98	72.74	69.72	72.06	12,921,325
2022-05-24	72.40	72.78	70.02	70.74	21,906,996
2022-05-23	71.92	74.36	71.22	74.36	15,002,838
2022-05-20	69.90	72.76	69.90	71.52	14,783,074
2022-05-19	70.16	70.22	68.70	69.34	11,738,066
2022-05-18	72.78	72.92	70.38	70.48	18,912,027
2022-05-17	71.08	73.28	70.90	72.80	8,739,506
2022-05-16	69.26	70.72	68.68	70.72	17,089,045
2022-05-13	69.62	70.16	68.88	69.60	18,777,752
2022-05-12	66.62	69.50	66.38	68.94	16,414,176
2022-05-11	68.64	69.72	66.90	68.62	24,759,370
2022-05-10	69.10	69.16	67.06	67.06	14,480,028
2022-05-09	69.02	69.46	67.40	67.92	15,868,985
2022-05-06	71.22	71.36	68.68	69.40	20,160,348
2022-05-05	76.86	76.86	71.14	71.14	27,251,693
2022-05-04	73.60	75.68	73.60	74.90	15,703,704
2022-05-03	73.96	75.36	73.58	74.60	14,701,197
2022-05-02	74.30	74.30	74.30	74.30	0
2022-04-29	73.90	74.82	73.48	74.30	20,526,990
2022-04-28	73.56	74.80	73.20	73.36	27,161,615
2022-04-27	73.78	74.24	72.54	73.16	25,697,106
2022-04-26	76.24	76.24	73.74	73.74	19,666,056
2022-04-25	73.60	75.38	73.14	74.94	13,025,560
2022-04-22	75.90	78.44	75.50	75.50	21,918,605
2022-04-21	72.94	77.92	72.74	77.28	32,725,601
2022-04-20	74.84	74.98	71.52	72.56	42,091,073
2022-04-19	74.72	75.86	73.86	74.24	21,895,062
2022-04-18	77.02	77.02	77.02	77.02	0
2022-04-15	77.02	77.02	77.02	77.02	0
2022-04-14	76.00	77.02	75.22	77.02	17,754,429
2022-04-13	78.38	79.38	77.90	79.10	10,077,761
2022-04-12	78.20	79.64	77.90	79.08	10,233,729
2022-04-11	78.66	80.00	78.34	79.14	14,556,234
2022-04-08	78.72	79.08	77.94	79.08	16,128,177
2022-04-07	79.28	80.48	77.60	77.60	11,320,679
2022-04-06	82.00	82.66	77.96	78.68	26,785,077
2022-04-05	82.22	83.26	81.82	82.00	22,808,012
2022-04-04	82.64	83.24	81.82	82.60	13,306,327
2022-04-01	82.10	83.78	81.68	82.42	13,766,798
2022-03-31	83.78	83.78	81.92	81.92	15,860,389
2022-03-30	83.18	84.18	82.30	82.30	13,597,805
2022-03-29	81.92	84.90	81.28	84.10	10,786,992
2022-03-28	82.24	83.18	81.04	81.04	10,263,342
2022-03-25	82.26	82.88	80.82	81.40	11,236,510
2022-03-24	81.98	83.08	81.74	82.14	13,854,650
2022-03-23	82.88	83.16	81.82	82.60	16,813,272
2022-03-22	82.84	83.12	80.82	83.00	15,633,719
2022-03-21	84.20	85.00	82.50	82.80	21,985,473
2022-03-18	85.90	86.34	82.24	83.82	28,828,340
2022-03-17	86.40	86.98	84.46	85.84	12,049,432
2022-03-16	86.60	87.82	84.58	85.76	21,457,623
2022-03-15	83.02	85.80	82.24	84.66	14,880,701
2022-03-14	85.40	87.94	83.50	83.50	14,789,011
2022-03-11	79.86	86.14	79.86	83.76	14,730,597
2022-03-10	82.76	83.42	81.10	82.04	18,047,687
2022-03-09	80.26	84.98	78.60	82.88	24,844,107
2022-03-08	73.18	80.76	72.56	79.16	34,383,944
2022-03-07	74.46	76.78	69.30	73.44	36,427,465
2022-03-04	77.80	79.28	72.50	75.26	72,435,696
2022-03-03	101.00	104.45	80.22	80.22	85,889,659
2022-03-02	106.00	110.65	105.40	110.65	16,589,890
2022-03-01	109.10	111.70	105.60	105.60	10,900,122
2022-02-28	110.60	111.70	108.05	110.65	11,158,754
2022-02-25	109.55	113.10	109.00	113.10	12,503,209
2022-02-24	111.50	112.45	107.40	107.95	14,662,464
2022-02-23	115.55	117.15	114.65	115.50	7,118,830
2022-02-22	113.05	116.05	112.00	114.65	10,823,034
2022-02-21	118.05	118.20	114.70	115.00	7,497,767
2022-02-18	117.80	119.00	116.95	116.95	5,742,493
2022-02-17	121.50	121.65	117.95	117.95	6,832,512
2022-02-16	122.85	123.75	120.65	121.35	10,671,146
2022-02-15	119.90	123.30	119.55	122.65	6,697,498
2022-02-14	121.65	122.35	118.60	120.85	8,653,555
2022-02-11	121.95	124.00	121.20	123.65	18,226,380
2022-02-10	119.85	124.00	119.20	123.25	13,595,958
2022-02-09	115.60	119.75	114.95	119.75	21,659,279
2022-02-08	114.80	115.90	113.55	114.80	5,933,611
2022-02-07	114.45	115.70	114.10	114.80	15,178,257
2022-02-04	113.75	113.90	112.45	113.50	14,649,945
2022-02-03	112.55	113.80	112.25	112.85	5,711,391
2022-02-02	112.85	114.45	112.85	112.95	16,195,271
2022-02-01	112.95	113.85	111.85	112.35	10,455,820
2022-01-31	112.75	112.75	111.10	112.15	13,292,634
2022-01-28	113.50	115.70	110.45	111.40	27,596,213
2022-01-27	111.25	113.00	110.30	111.10	7,917,076
2022-01-26	109.80	113.65	108.60	112.35	13,378,511
2022-01-25	108.35	109.10	106.65	108.35	8,256,423
2022-01-24	112.95	113.30	106.75	107.35	10,746,582
2022-01-21	114.70	115.25	111.85	113.50	7,751,250
2022-01-20	117.10	118.75	114.95	115.60	10,972,468
2022-01-19	116.40	119.35	116.40	118.40	10,936,812
2022-01-18	119.85	120.60	117.45	117.45	9,965,069
2022-01-17	118.80	121.50	118.80	120.40	9,905,276
2022-01-14	117.30	119.15	116.85	117.90	11,257,756
2022-01-13	118.80	119.70	117.95	118.80	7,695,610
2022-01-12	118.95	119.75	118.00	119.05	6,305,468
2022-01-11	116.60	120.75	116.30	117.85	12,478,901
2022-01-10	117.00	117.00	114.40	115.85	9,180,046
2022-01-07	112.60	114.40	111.80	114.30	8,251,205
2022-01-06	112.60	116.45	112.50	115.00	10,812,968
2022-01-05	112.50	114.85	112.50	114.50	5,527,433
2022-01-04	112.65	114.00	112.25	113.90	13,166,866
2022-01-03	110.55	110.55	110.55	110.55	0
2021-12-31	109.60	111.55	109.60	110.55	1,473,472
2021-12-30	110.85	111.50	110.25	111.45	2,273,595
2021-12-29	112.00	113.45	110.80	111.40	7,582,469
2021-12-28	111.15	111.15	111.15	111.15	0
2021-12-27	111.15	111.15	111.15	111.15	0
2021-12-24	113.00	113.00	111.15	111.15	1,679,334
2021-12-23	110.80	111.90	110.65	111.55	4,867,312
2021-12-22	108.10	110.70	108.05	110.70	24,082,097
2021-12-21	108.60	108.85	107.10	108.35	11,803,991
2021-12-20	105.15	106.75	104.30	106.70	10,626,448
2021-12-17	104.90	107.85	104.70	107.80	13,805,809
2021-12-16	106.10	106.65	104.35	105.45	7,375,535
2021-12-15	107.90	107.90	104.50	104.50	28,453,444
2021-12-14	108.55	108.80	107.00	107.00	10,229,386
2021-12-13	110.80	111.45	108.75	108.80	8,868,234
2021-12-10	109.30	112.15	109.30	111.40	6,893,854
2021-12-09	113.15	113.15	110.85	112.10	6,055,345
2021-12-08	114.05	114.80	112.35	113.00	7,510,942
2021-12-07	115.00	115.35	113.15	113.55	8,405,256
2021-12-06	111.60	114.25	110.95	114.00	5,880,751
2021-12-03	112.85	113.20	109.60	110.45	7,298,482
2021-12-02	111.05	112.35	110.00	111.40	9,614,768
2021-12-01	111.15	114.35	110.75	113.10	19,794,436
2021-11-30	110.45	111.40	107.85	109.95	17,010,311
2021-11-29	110.10	114.05	108.35	111.20	18,063,183
2021-11-26	111.80	111.95	108.55	108.60	16,631,990
2021-11-25	117.85	118.30	116.70	116.90	5,905,548
2021-11-24	118.20	119.10	116.35	117.65	7,232,461
2021-11-23	118.45	119.95	117.30	118.40	5,533,347
2021-11-22	120.50	120.70	118.20	118.75	7,385,526
2021-11-19	125.20	125.55	120.40	120.70	8,367,879
2021-11-18	124.60	125.90	124.05	124.70	8,244,170
2021-11-17	122.95	125.35	122.05	124.45	8,583,619
2021-11-16	125.00	125.25	123.80	124.50	12,292,719
2021-11-15	124.80	126.95	124.00	125.50	14,875,343
2021-11-12	123.55	127.00	123.30	125.10	26,424,787
2021-11-11	121.20	124.45	120.00	123.45	29,110,468
2021-11-10	116.00	125.85	115.55	125.85	54,871,841
2021-11-09	109.80	110.55	108.30	109.30	8,708,900
2021-11-08	111.35	111.90	108.30	108.80	8,108,915
2021-11-05	107.30	113.20	107.30	112.00	13,380,024
2021-11-04	106.80	108.75	105.75	108.35	9,907,787
2021-11-03	105.90	106.45	104.85	106.10	8,467,604
2021-11-02	108.40	108.40	106.10	106.50	6,561,341
2021-11-01	107.45	107.85	106.15	107.50	6,266,058
2021-10-29	104.45	107.75	104.00	107.65	14,291,350
2021-10-28	105.60	105.60	103.45	104.25	6,852,095
2021-10-27	105.20	105.55	103.80	104.45	15,601,180
2021-10-26	103.10	105.55	103.10	105.00	10,278,239
2021-10-25	104.50	104.85	102.60	102.90	8,180,728
2021-10-22	105.35	105.35	103.50	104.05	4,680,112
2021-10-21	105.15	106.55	105.00	105.05	7,150,552
2021-10-20	104.75	105.55	104.00	105.50	8,207,410
2021-10-19	103.55	105.00	103.20	105.00	12,165,594
2021-10-18	103.75	104.15	102.80	103.45	8,980,545
2021-10-15	104.00	105.50	103.55	104.00	7,014,348
2021-10-14	104.25	104.95	102.95	103.95	6,029,965
2021-10-13	103.00	104.20	101.90	103.25	9,967,592
2021-10-12	102.85	103.90	102.60	102.60	5,642,259
2021-10-11	104.10	104.75	103.45	104.15	4,525,426
2021-10-08	105.45	106.00	103.95	105.00	7,539,356
2021-10-07	105.10	106.25	104.45	105.00	7,929,875
2021-10-06	105.20	106.00	103.50	103.95	14,033,950
2021-10-05	107.60	108.25	106.05	106.05	8,595,154
2021-10-04	108.90	109.35	107.05	107.45	6,771,453
2021-10-01	105.70	109.25	105.25	109.20	9,370,767
2021-09-30	109.00	110.70	106.60	106.60	10,866,674
2021-09-29	107.95	108.65	106.65	107.95	22,043,944
2021-09-28	109.05	109.50	107.55	108.05	6,647,020
2021-09-27	110.80	110.95	109.30	109.50	10,053,184
2021-09-24	110.50	110.90	109.50	109.60	7,141,751
2021-09-23	112.30	113.10	110.70	111.05	7,217,804
2021-09-22	108.60	111.60	108.60	111.10	7,637,301
2021-09-21	108.15	109.85	107.80	107.95	11,513,907
2021-09-20	107.25	108.30	105.65	107.45	7,779,203
2021-09-17	110.90	111.00	108.00	108.55	16,973,170
2021-09-16	110.00	111.25	109.25	110.00	10,617,866
2021-09-15	110.25	111.35	108.80	108.95	10,114,648
2021-09-14	111.85	113.80	109.90	110.70	16,429,941
2021-09-13	112.15	112.80	110.65	111.70	4,136,308
2021-09-10	113.40	113.55	111.45	111.55	5,393,851
2021-09-09	113.50	114.10	111.90	113.20	5,920,340
2021-09-08	115.60	117.25	114.70	114.75	8,378,652
2021-09-07	116.30	116.95	115.80	116.60	6,505,944
2021-09-06	114.60	117.45	113.60	117.05	5,510,348
2021-09-03	115.35	115.95	114.15	114.15	6,524,276
2021-09-02	115.65	115.80	114.00	115.50	6,164,214
2021-09-01	117.10	117.35	115.05	115.65	7,661,734
2021-08-31	118.10	118.50	114.70	115.80	9,698,113
2021-08-30	117.60	117.60	117.60	117.60	0
2021-08-27	117.85	118.30	115.80	117.60	4,825,328
2021-08-26	116.45	119.10	114.90	118.35	7,814,571
2021-08-25	115.30	117.60	114.90	116.45	7,383,191
2021-08-24	114.00	115.55	114.00	115.15	6,182,517
2021-08-23	116.60	117.30	114.35	115.10	4,618,747
2021-08-20	116.25	116.30	114.05	115.15	7,727,454
2021-08-19	118.80	118.80	115.55	115.55	6,547,672
2021-08-18	119.70	120.55	118.20	120.55	5,786,388
2021-08-17	119.65	119.85	117.85	118.35	5,921,069
2021-08-16	118.30	121.05	118.30	120.45	8,093,242
2021-08-13	118.70	121.35	118.55	120.90	8,882,320
2021-08-12	119.00	119.80	117.60	119.05	4,931,311
2021-08-11	117.55	119.20	116.60	119.20	5,980,371
2021-08-10	115.30	117.70	114.35	117.55	7,592,815
2021-08-09	116.70	116.70	113.95	115.20	5,720,394
2021-08-06	115.70	118.05	115.70	117.15	10,137,390
2021-08-05	113.40	116.65	113.25	116.30	13,266,005
2021-08-04	113.05	114.55	112.35	113.95	11,421,039
2021-08-03	114.45	114.45	111.95	112.50	17,216,992
2021-08-02	113.35	115.70	112.30	114.35	6,669,451
2021-07-30	112.85	114.20	111.10	112.20	13,100,409
2021-07-29	119.40	119.40	113.40	114.15	11,620,445
2021-07-28	121.95	124.50	115.55	117.75	13,538,724
2021-07-27	120.10	120.50	118.45	119.35	6,887,869
2021-07-26	120.50	121.80	120.05	121.25	10,971,164
2021-07-23	121.10	122.65	120.25	121.00	5,783,844
2021-07-22	120.85	123.25	119.90	119.90	5,785,807
2021-07-21	115.55	120.95	115.55	120.65	7,381,186
2021-07-20	114.05	117.00	113.75	115.90	11,055,907
2021-07-19	120.30	120.55	112.50	113.25	12,310,537
2021-07-16	122.95	123.35	120.75	121.30	6,722,857
2021-07-15	124.20	124.45	121.40	122.15	7,596,289
2021-07-14	124.05	125.65	123.60	124.45	4,147,415
2021-07-13	123.85	125.95	123.80	124.85	6,119,309
2021-07-12	123.90	124.30	121.75	123.75	5,057,785
2021-07-09	121.50	124.30	120.75	124.30	7,891,321
2021-07-08	124.95	125.45	120.55	121.15	17,964,646
2021-07-07	126.35	127.10	125.20	125.45	14,467,162
2021-07-06	128.90	129.25	124.85	126.00	6,761,984
2021-07-05	129.90	130.90	128.80	128.95	3,498,390
2021-07-02	128.70	129.95	128.45	129.90	4,647,842
2021-07-01	126.70	128.95	126.30	128.95	6,389,175
2021-06-30	125.75	126.85	124.25	125.55	7,960,518
2021-06-29	125.05	125.90	124.55	125.40	4,305,615
2021-06-28	127.70	127.80	124.85	124.85	8,995,841
2021-06-25	127.20	128.60	127.20	127.70	5,848,421
2021-06-24	127.55	127.95	126.45	127.00	7,513,749

Share	Price	Change
Ramsdens Hldgs (RFX)	590.00	30.83%
Provexis (PXS)	1.25	14.16%
Marechale Cap. (MAC)	8.00	12.28%
Cellbxhealth (CLBX)	1.525	8.93%
Premier African Minerals (PREM)	0.0215	7.5%

Share	Price	Change
Talon Resources (TAR)	1.30	-52.73%
Caledonian Hold (CHP)	1.65	-37.55%
Telecom Plus (TEP)	710.00	-25.73%
Ukrproduct (UKR)	6.00	-20.43%
Iomart (IOM)	14.35	-20.28%

Share	Price	Volume
Premier African Minerals (PREM)	0.0215	1,816,915,115
Forgent (FORG)	0.0155	753,036,785
Quantum Helium (QHE)	0.0295	523,642,784
Bezant Resources PLC (BZT)	0.135	196,815,164
UK Oil & Gas (UKOG)	0.0085	157,290,209