Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
iShares US Property Yield UCITS ETF Share Price
iShares US Property Yield UCITS ETF Share History

iShares US Property Yield UCITS ETF Share History

iShares US Property Yield UCITS ETF Share Price history. The following table shows end-of-day data IUSP historical share prices for iShares US Property Yield UCITS ETF, 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.

IUSP.L
Share PriceIUSP.L
ChartsIUSP.L
TradesIUSP.L
HistoryCompare
IUSP.LIUSP.L
Share NewsIUSP.L
RNSIUSP.L
Accounts
Date Open High Low Close Volume
2026-04-152,356.002,356.002,340.502,341.25522
2026-04-142,341.502,348.002,331.502,348.0016,285
2026-04-132,339.002,339.002,333.502,329.502,047
2026-04-102,342.502,348.502,334.502,341.004,965
2026-04-092,325.502,343.502,312.002,344.001,619
2026-04-082,330.002,333.502,315.002,315.5030,583
2026-04-072,303.002,308.502,295.002,304.0012,828
2026-04-062,310.002,310.002,310.002,310.000
2026-04-032,310.002,310.002,310.002,310.000
2026-04-022,267.002,311.502,267.002,310.0014,878
2026-04-012,271.002,280.502,262.502,267.007,467
2026-03-312,260.002,270.502,253.502,267.5019,227
2026-03-302,246.002,272.002,246.002,270.503,525
2026-03-272,245.002,245.002,231.002,240.002,153
2026-03-262,225.502,244.002,218.502,244.007,998
2026-03-252,243.502,243.502,236.002,236.501,462
2026-03-242,228.002,246.502,222.002,246.503,368
2026-03-232,215.502,286.502,214.002,250.5028,836
2026-03-202,288.502,288.502,251.502,251.501,888
2026-03-192,291.502,306.002,287.502,287.507,973
2026-03-182,339.002,339.002,313.502,323.506,462
2026-03-172,322.502,345.502,304.002,346.251,221
2026-03-162,330.002,350.002,330.002,338.501,323
2026-03-132,318.002,343.502,318.002,340.001,186
2026-03-122,305.002,317.502,301.002,317.503,659
2026-03-112,330.502,334.002,316.502,314.252,661
2026-03-102,330.502,343.002,312.002,343.00619
2026-03-092,313.502,313.502,301.502,301.505,822
2026-03-062,362.502,365.502,326.502,326.507,920
2026-03-052,384.502,384.502,368.002,370.0012,562
2026-03-042,387.502,387.502,382.502,373.501,295
2026-03-032,385.502,385.502,361.502,368.502,298
2026-03-022,365.002,384.502,349.502,384.502,887
2026-02-272,366.502,389.002,363.002,389.0063,602
2026-02-262,341.002,360.502,341.002,363.251,617
2026-02-252,350.002,350.002,336.502,342.502,497
2026-02-242,349.002,353.502,335.502,335.5029,540
2026-02-232,330.002,352.002,330.002,345.002,197
2026-02-202,337.002,337.002,326.002,331.502,744
2026-02-192,320.002,344.502,317.002,321.5011,629
2026-02-182,360.502,364.502,333.002,333.0012,362
2026-02-172,347.002,367.002,341.002,356.0028,056
2026-02-162,332.002,342.502,332.002,340.00502
2026-02-132,295.502,324.002,295.502,325.751,808
2026-02-122,318.502,340.002,313.002,316.50963
2026-02-112,293.502,301.502,291.002,300.505,339
2026-02-102,257.002,282.002,257.002,282.5019,467
2026-02-092,268.002,268.002,246.502,256.00601
2026-02-062,250.002,262.002,248.502,248.251,724
2026-02-052,228.002,241.502,223.002,239.503,601
2026-02-042,172.502,224.502,172.502,224.5010,667
2026-02-032,165.002,181.002,165.002,165.5041,022
2026-02-022,182.002,205.002,182.002,191.506,774
2026-01-302,159.002,166.502,156.502,160.7512,428
2026-01-292,132.502,138.002,132.502,156.001,311
2026-01-282,149.502,159.502,149.502,159.501,225
2026-01-272,172.502,173.002,153.002,153.001,366
2026-01-262,181.002,184.002,167.502,170.006,777
2026-01-232,206.002,206.002,183.002,184.502,510
2026-01-222,239.502,244.502,232.002,224.754,802
2026-01-212,236.002,246.002,236.002,230.508,905
2026-01-202,235.502,244.002,229.002,231.003,153
2026-01-192,262.002,264.002,252.002,252.003,655
2026-01-162,247.002,261.502,244.502,261.506,824
2026-01-152,229.502,259.502,228.002,257.0031,335
2026-01-142,208.502,212.502,202.002,210.0014,341
2026-01-132,193.002,195.502,180.502,180.506,374
2026-01-122,196.002,197.502,189.502,189.503,410
2026-01-092,198.002,211.002,198.002,205.751,634
2026-01-082,165.502,197.502,165.502,197.5019,285
2026-01-072,177.002,189.002,177.002,186.507,006
2026-01-062,144.002,162.002,144.002,157.002,284
2026-01-052,166.002,166.002,147.502,145.002,677
2026-01-022,163.002,164.002,144.002,145.008,415
2026-01-012,175.002,175.002,175.002,175.000
2025-12-312,175.002,181.002,174.502,175.00767
2025-12-302,161.002,163.002,161.002,168.001,110
2025-12-292,167.002,167.002,167.002,162.00592
2025-12-262,137.002,137.002,137.002,137.000
2025-12-252,137.002,137.002,137.002,137.000
2025-12-242,140.002,143.002,137.002,137.00202
2025-12-232,148.502,149.002,140.502,139.252,086
2025-12-222,144.502,155.502,144.502,155.501,375
2025-12-192,160.002,165.002,156.002,165.0034,962
2025-12-182,173.502,175.502,171.502,171.509,404
2025-12-172,166.002,178.502,165.502,167.502,670
2025-12-162,177.002,177.002,164.002,156.2530,114
2025-12-152,178.002,178.002,169.502,169.5021,991
2025-12-122,173.502,178.002,173.502,173.504,133
2025-12-112,163.502,163.502,163.502,163.50996
2025-12-102,153.502,153.502,153.502,159.501,252
2025-12-092,158.002,167.502,158.002,161.001,495
2025-12-082,190.002,190.002,156.002,164.507,335
2025-12-052,170.002,171.002,170.002,184.25563
2025-12-042,182.002,189.002,178.502,178.50818
2025-12-032,198.502,198.502,189.002,179.252,586
2025-12-022,209.002,209.002,205.502,205.502,627
2025-12-012,211.502,220.002,202.002,210.50843
2025-11-282,227.502,230.002,226.502,228.001,825
2025-11-272,221.502,221.502,212.002,213.00613
2025-11-262,223.502,223.502,223.502,223.505,266
2025-11-252,213.002,226.002,213.002,226.0016,984
2025-11-242,213.002,213.002,210.002,210.002,507
2025-11-212,190.502,205.502,190.502,205.505,744
2025-11-202,198.502,198.502,198.502,206.5088
2025-11-192,201.502,201.502,191.002,191.005,332
2025-11-182,190.502,192.002,190.502,192.001,431
2025-11-172,204.502,206.502,199.502,198.5015,557
2025-11-142,207.502,211.502,198.002,202.001,781
2025-11-132,236.002,244.502,215.002,215.004,229
2025-11-122,275.002,281.002,266.502,266.507,338
2025-11-112,258.502,262.502,255.002,260.003,587
2025-11-102,254.502,260.002,243.502,243.5013,880
2025-11-072,241.502,244.002,239.002,242.5021,261
2025-11-062,251.502,251.502,240.002,240.005,109
2025-11-052,260.502,260.502,260.502,248.75782
2025-11-042,241.002,251.502,239.002,251.508,127
2025-11-032,236.502,244.002,218.502,227.007,759
2025-10-312,220.002,245.002,219.002,237.504,816
2025-10-302,214.502,240.002,214.502,240.25763
2025-10-292,258.002,263.002,240.002,232.751,925
2025-10-282,272.502,272.502,260.002,263.003,828
2025-10-272,294.002,297.502,282.502,291.254,325
2025-10-242,290.502,302.502,290.002,302.5031,020
2025-10-232,290.002,290.502,272.002,275.25141,937
2025-10-222,281.502,283.002,277.002,280.503,160
2025-10-212,273.002,276.002,273.002,276.0012,221
2025-10-202,249.002,260.502,249.002,258.504,741
2025-10-172,216.502,244.502,216.502,243.0025,193
2025-10-162,241.502,247.502,238.002,246.507,023
2025-10-152,224.502,256.502,224.502,242.25154,604
2025-10-142,206.002,214.502,206.002,210.009,535
2025-10-132,203.002,203.002,189.502,198.757,798
2025-10-102,231.002,233.502,197.502,197.5010,443
2025-10-092,217.502,226.002,217.502,234.256,484
2025-10-082,223.002,223.002,204.002,216.7537,466
2025-10-072,224.002,225.002,215.502,226.7510,963
2025-10-062,245.502,245.502,221.502,230.009,294
2025-10-032,237.002,251.002,231.502,241.2511,749
2025-10-022,223.002,236.502,221.502,223.0026,610
2025-10-012,221.002,230.502,217.002,236.001,582
2025-09-302,217.002,222.002,215.502,217.259,127
2025-09-292,233.502,233.502,223.002,223.007,556
2025-09-262,221.502,222.002,216.002,221.0039,084
2025-09-252,211.502,222.002,211.502,216.257,185
2025-09-242,226.502,229.002,217.502,215.5016,792
2025-09-232,207.002,211.502,207.002,215.0020,208
2025-09-222,190.002,202.502,190.002,206.257,499
2025-09-192,218.002,223.502,217.002,219.5025,213
2025-09-182,199.502,214.502,199.502,207.258,370
2025-09-172,200.502,210.502,197.002,205.5035,159
2025-09-162,213.002,213.002,200.002,200.2515,146
2025-09-152,232.002,232.002,223.502,222.505,977
2025-09-122,237.502,240.002,234.002,230.0016,176
2025-09-112,213.002,225.002,211.002,224.2581,729
2025-09-102,203.002,217.002,200.502,213.7521,819
2025-09-092,206.002,206.002,195.502,204.7517,194
2025-09-082,221.002,222.502,196.502,202.7578,245
2025-09-052,204.502,229.502,204.502,218.00127,733
2025-09-042,199.502,204.502,199.002,202.502,076
2025-09-032,192.502,194.002,191.002,190.006,413
2025-09-022,221.002,221.002,208.002,208.0038,335
2025-09-012,215.502,216.502,210.502,211.252,408
2025-08-292,215.502,215.502,213.002,207.5015,142
2025-08-282,216.502,216.502,192.502,190.7526,995
2025-08-272,190.002,213.002,188.502,204.0021,686
2025-08-262,186.002,196.002,186.002,186.509,793
2025-08-252,201.502,201.502,201.502,201.500
2025-08-222,197.002,201.502,197.002,201.50152,701
2025-08-212,176.502,176.502,165.502,174.506,744
2025-08-202,154.252,176.002,154.252,176.00602
2025-08-192,156.002,156.002,156.002,154.251,306
2025-08-182,124.502,131.002,124.502,131.00188
2025-08-152,118.002,118.502,118.002,124.505,679
2025-08-142,134.002,134.002,114.502,113.2510,526
2025-08-132,140.002,140.002,132.002,140.258,365
2025-08-122,133.002,133.002,120.502,119.0035,812
2025-08-112,152.502,159.502,143.002,147.2512,930
2025-08-082,172.502,174.502,157.002,157.0021,838
2025-08-072,179.502,183.002,158.002,158.0012,408
2025-08-062,209.002,211.502,193.002,197.006,289
2025-08-052,186.002,195.002,186.002,191.5028,136
2025-08-042,177.002,188.502,172.502,188.5011,110
2025-08-012,190.502,190.502,155.502,163.2544,288
2025-07-312,204.502,222.002,204.502,211.508,450
2025-07-302,235.002,248.502,228.502,240.0021,745
2025-07-292,203.502,219.002,201.502,219.009,789
2025-07-282,217.502,220.002,200.502,205.253,861
2025-07-252,215.002,216.002,195.502,203.507,782
2025-07-242,199.002,204.502,196.002,201.5023,043
2025-07-232,212.502,217.002,197.502,201.0062,308
2025-07-222,184.002,206.002,184.002,195.754,022
2025-07-212,188.502,193.502,181.002,187.5018,374
2025-07-182,187.502,187.502,175.502,180.0021,150
2025-07-172,192.002,192.002,182.002,182.254,140
2025-07-162,167.002,201.002,167.002,169.7516,999
2025-07-152,192.502,201.002,182.002,182.504,170
2025-07-142,168.502,185.502,168.502,189.258,025
2025-07-112,152.502,165.502,145.002,159.0024,238
2025-07-102,134.002,148.002,134.002,161.252,405
2025-07-092,145.002,146.502,137.002,146.507,913
2025-07-082,143.002,156.502,143.002,151.5012,726
2025-07-072,163.002,169.502,154.502,153.008,677
2025-07-042,147.502,148.502,144.002,148.002,641
2025-07-032,153.002,171.002,153.002,160.0051,653
2025-07-022,144.002,154.502,142.502,148.5020,793
2025-07-012,114.002,138.002,114.002,145.5011,544
2025-06-302,120.002,120.502,099.002,104.0014,746
2025-06-272,110.502,125.002,108.002,125.0017,633
2025-06-262,119.002,119.002,089.502,100.759,402
2025-06-252,174.002,174.002,154.002,154.002,623
2025-06-242,201.502,203.002,182.502,184.5014,246
2025-06-232,174.502,207.002,174.502,190.5011,198
2025-06-202,189.002,189.502,189.002,189.253,360
2025-06-192,185.502,185.502,174.002,177.254,805
2025-06-182,184.002,184.002,177.002,192.253,723
2025-06-172,150.002,173.002,150.002,178.0012,178
2025-06-162,171.502,180.502,170.002,172.003,332
2025-06-132,170.502,178.002,165.002,162.252,844
2025-06-122,179.502,179.502,177.002,178.507,406
2025-06-112,204.002,208.502,195.002,204.505,262
2025-06-102,188.002,204.502,188.002,204.504,501
2025-06-092,182.502,186.002,178.502,176.508,105
2025-06-062,175.002,191.502,174.502,176.0018,147
2025-06-052,149.002,157.002,149.002,159.754,026
2025-06-042,174.002,174.502,159.002,163.254,513
2025-06-032,178.002,178.002,157.502,162.25653
2025-06-022,165.002,165.002,156.502,161.5016,102
2025-05-302,183.502,183.502,177.002,177.00495
2025-05-292,159.502,180.002,159.502,177.252,632
2025-05-282,148.502,153.002,148.502,147.251,843
2025-05-272,140.502,140.502,130.502,148.50935
2025-05-262,125.422,125.422,125.422,125.42128
2025-05-232,132.502,132.502,105.502,110.501,316
2025-05-222,142.002,142.002,111.002,123.25735
2025-05-212,187.002,187.002,165.002,169.009,599
2025-05-202,218.002,218.002,217.502,210.75163
2025-05-192,194.002,205.002,193.002,211.754,322
2025-05-162,193.502,210.502,193.502,220.25733
2025-05-152,165.502,167.502,159.502,187.001,067
2025-05-142,215.002,215.002,179.002,183.50333
2025-05-132,246.002,246.002,205.002,215.00834
2025-05-122,250.502,254.002,246.002,246.00792
2025-05-092,197.002,212.502,197.002,212.509,047
2025-05-082,205.002,227.002,205.002,203.753,544
2025-05-072,200.502,203.002,196.502,207.758,554
2025-05-062,199.502,203.002,199.502,203.001,540
2025-05-052,222.822,222.822,222.822,222.826,577
2025-05-022,210.002,217.002,206.502,211.2519,194
2025-05-012,177.002,210.502,176.502,202.002,748
2025-04-302,158.502,158.502,142.502,161.251,867
2025-04-292,142.002,142.002,142.002,149.753,032
2025-04-282,149.502,149.502,146.502,146.501,414
2025-04-252,154.502,156.502,144.002,146.00582
2025-04-242,145.502,149.502,145.502,159.751,014
2025-04-232,162.502,183.002,157.502,157.254,327
2025-04-222,123.002,123.002,109.002,127.752,002
2025-04-212,155.252,155.252,155.252,155.250
2025-04-182,155.252,155.252,155.252,155.250
2025-04-172,151.002,154.002,151.002,155.255,013
2025-04-162,121.502,122.502,121.002,150.2510,407
2025-04-152,130.502,130.502,121.002,130.001,362
2025-04-142,100.502,119.502,098.502,119.502,337
2025-04-112,101.002,101.002,039.502,045.756,239
2025-04-102,173.502,173.502,086.502,078.257,360
2025-04-092,024.002,037.501,982.502,019.503,357
2025-04-082,134.002,134.002,111.502,106.501,512
2025-04-072,079.502,134.002,059.002,071.0033,177
2025-04-042,202.002,210.002,159.502,170.005,433
2025-04-032,241.002,252.002,231.502,224.505,943
2025-04-022,306.002,309.502,298.502,309.501,174
2025-04-012,308.002,320.002,284.502,308.2533,385
2025-03-312,279.002,306.002,279.002,309.502,283
2025-03-282,286.502,286.502,274.502,274.50284
2025-03-272,298.252,298.252,286.502,286.50192
2025-03-262,306.002,306.002,298.502,298.251,266
2025-03-252,306.002,306.002,294.002,284.755,203
2025-03-242,276.002,294.502,276.002,307.505,848
2025-03-212,295.002,295.002,268.502,276.507,007
2025-03-202,294.002,300.502,291.002,295.0016,163
2025-03-192,291.502,292.002,286.502,291.004,958
2025-03-182,288.002,288.002,287.002,292.25911
2025-03-172,265.002,304.002,262.002,300.509,848
2025-03-142,244.502,272.502,242.002,262.751,348
2025-03-132,287.002,289.002,250.002,254.007,501
2025-03-122,301.502,301.502,279.002,279.003,198
2025-03-112,328.002,328.002,313.002,288.751,464
2025-03-102,338.502,346.502,338.502,344.507,547
2025-03-072,347.002,347.002,340.502,329.754,582
2025-03-062,391.502,393.002,358.502,364.0016,353
2025-03-052,405.002,405.002,376.002,379.503,814
2025-03-042,452.002,452.002,417.002,421.2514,196
2025-03-032,462.002,462.002,452.002,455.0013,333
2025-02-282,450.502,457.502,448.002,458.001,339
2025-02-272,423.502,423.502,419.502,445.257,285
2025-02-262,428.002,432.002,428.002,426.75893
2025-02-252,411.502,427.002,410.002,427.001,428
2025-02-242,406.002,412.502,406.002,419.002,162
2025-02-212,429.002,429.002,409.002,409.004,111
2025-02-202,412.502,414.502,406.502,410.50636
2025-02-192,406.002,411.002,403.002,411.00794
2025-02-182,406.002,406.002,406.002,408.00870
2025-02-172,409.002,410.002,402.002,406.009,002
2025-02-142,421.002,421.502,416.002,416.006,496
2025-02-132,414.502,422.002,414.502,411.501,536
2025-02-122,454.002,454.002,433.502,434.5051,848
2025-02-112,445.502,445.502,445.502,450.504,118
2025-02-102,459.502,459.502,447.502,445.505,987
2025-02-072,451.502,451.502,447.502,444.7510,800
2025-02-062,444.502,467.502,444.502,449.003,988
2025-02-052,406.002,416.502,406.002,425.756,285
2025-02-042,391.002,391.002,391.002,404.75970
2025-02-032,419.502,421.002,395.002,420.2510,060
2025-01-312,427.502,439.752,427.502,439.7540,857
2025-01-302,408.002,427.502,408.002,427.50128,228
2025-01-292,420.502,431.502,420.502,407.0010,658
2025-01-282,434.002,434.002,434.002,427.5013,257
2025-01-272,435.002,435.002,419.002,420.5061,843
2025-01-242,419.002,424.002,415.002,429.5025,613
2025-01-232,430.002,430.002,408.502,426.00317,035
2025-01-222,454.002,458.502,441.502,437.7510,191
2025-01-212,438.002,457.502,438.002,453.5022,404
2025-01-202,430.002,436.502,425.502,426.006,501
2025-01-172,456.002,458.002,448.002,452.5062,272
2025-01-162,398.002,423.502,397.002,422.5038,207
2025-01-152,400.502,432.502,400.502,408.0039,328
2025-01-142,385.002,398.002,385.002,395.5020,523
2025-01-132,353.002,366.002,353.002,358.7516,049
2025-01-102,387.002,387.002,362.002,365.2533,586
2025-01-092,386.002,392.002,385.502,385.502,131
2025-01-082,363.502,372.502,357.002,373.0033,125
2025-01-072,368.502,368.502,350.502,359.0050,187
2025-01-062,397.002,398.002,380.002,380.0026,598
2025-01-032,385.502,399.002,383.002,400.2557,049
2025-01-022,387.502,414.002,387.502,407.00114,197
2025-01-012,360.752,360.752,360.752,360.750
2024-12-312,346.752,360.752,346.752,360.75167,653
2024-12-302,338.502,348.002,331.502,346.754,210
2024-12-272,388.502,388.502,367.502,367.5012,051
2024-12-262,365.002,365.002,365.002,365.000
2024-12-252,365.002,365.002,365.002,365.000
2024-12-242,370.502,378.002,365.002,365.00579
2024-12-232,369.002,369.002,349.502,358.009,464
2024-12-202,321.502,371.002,320.002,370.50463,167
2024-12-192,362.502,365.502,343.502,351.0066,578
2024-12-182,429.002,429.002,415.502,416.7553,047
2024-12-172,428.002,434.002,421.502,430.5031,222
2024-12-162,445.002,455.002,443.002,451.0012,887
2024-12-132,456.502,461.002,440.002,456.008,439
2024-12-122,422.002,462.002,421.502,460.25212,352
2024-12-112,448.002,448.002,432.502,426.506,953
2024-12-102,470.502,470.502,445.502,449.5019,238
2024-12-092,466.502,468.002,456.502,457.002,398
2024-12-062,463.502,473.002,459.002,457.5022,123
2024-12-052,482.002,482.002,456.502,456.50245,953
2024-12-042,486.502,486.502,474.502,475.5012,523
2024-12-032,508.002,509.002,496.002,496.0018,069
2024-12-022,536.002,540.002,518.002,520.5018,947
2024-11-292,554.002,563.002,553.002,559.0074,311
2024-11-282,568.502,568.502,561.502,561.501,733
2024-11-272,562.002,570.002,562.002,568.503,433
2024-11-262,544.002,544.002,540.002,553.507,238
2024-11-252,534.002,549.002,534.002,553.5018,939
2024-11-222,513.002,534.002,513.002,532.0025,742
2024-11-212,479.502,504.002,477.002,504.0014,028
2024-11-202,474.502,478.002,458.502,472.0042,411
2024-11-192,469.002,469.002,449.502,470.0077,073
2024-11-182,452.502,462.502,448.002,462.5032,432
2024-11-152,437.002,454.002,434.002,453.00146,155
2024-11-142,472.502,472.502,443.002,443.0010,138
2024-11-132,454.002,491.002,452.002,485.5010,302
2024-11-122,480.002,480.502,468.502,473.0098,030
2024-11-112,466.502,492.002,466.502,492.009,497
2024-11-082,427.502,462.502,421.502,459.0016,591
2024-11-072,413.502,413.502,391.002,404.50111,336
2024-11-062,483.002,508.002,390.002,387.006,532
2024-11-052,397.502,397.502,374.502,394.5038,980
2024-11-042,390.502,393.502,390.502,394.2528,361
2024-11-012,414.502,414.502,392.502,391.00275,936
2024-10-312,438.502,456.002,427.002,455.0037,196
2024-10-302,434.002,449.002,434.002,448.25245,247
2024-10-292,451.002,451.002,437.502,437.5017,728
2024-10-282,441.002,456.502,441.002,448.503,027
2024-10-252,473.002,481.502,467.002,462.7536,248
2024-10-242,455.502,464.752,455.502,464.752,113
2024-10-232,432.002,455.502,432.002,455.5028,689
2024-10-222,414.502,434.002,411.002,434.006,974
2024-10-212,459.002,459.002,431.502,431.505,270
2024-10-182,444.502,462.502,444.502,459.004,304
2024-10-172,468.002,468.002,452.002,455.7526,562
2024-10-162,436.502,452.502,436.502,461.00608,313
2024-10-152,409.002,442.002,409.002,439.501,147
2024-10-142,392.002,406.002,387.502,405.753,770
2024-10-112,368.502,372.002,368.502,381.506,241
2024-10-102,376.502,377.502,371.502,372.505,922
2024-10-092,370.502,377.502,370.502,370.251,432
2024-10-082,381.002,381.002,366.502,369.754,332
2024-10-072,378.002,380.002,375.502,374.257,011
2024-10-042,387.502,409.502,371.502,379.5012,030
2024-10-032,397.502,409.502,397.002,392.756,895
2024-10-022,371.502,381.502,371.502,375.002,914
2024-10-012,397.502,408.502,392.502,398.0049,757
2024-09-302,379.502,379.502,379.502,378.0035,339
2024-09-272,378.002,386.002,376.002,383.7530,551
2024-09-262,409.002,409.502,395.002,381.0094,616
2024-09-252,408.502,415.002,407.502,415.005,059
2024-09-242,415.502,420.502,401.502,409.252,121
2024-09-232,397.502,413.502,397.502,414.7518,233
2024-09-202,410.502,414.502,398.502,407.009,719
2024-09-192,436.502,450.002,414.502,414.50291,603
2024-09-182,432.502,432.502,427.502,432.5044,908
2024-09-172,455.502,455.502,446.502,451.50128,635
2024-09-162,457.502,458.002,451.002,445.503,335
2024-09-132,446.502,453.502,443.002,446.006,247
2024-09-122,427.502,430.002,427.502,430.00125,347
2024-09-112,432.002,432.002,412.502,414.5018,179
2024-09-102,411.502,428.502,411.502,425.00108,335
2024-09-092,387.002,392.002,385.002,397.0012,451
2024-09-062,364.002,372.002,360.002,356.004,827
2024-09-052,387.002,387.502,381.002,380.2517,877
2024-09-042,382.002,400.002,381.502,389.5010,820
2024-09-032,388.502,393.002,377.002,391.006,447
2024-09-022,383.502,383.502,382.002,382.2531,100
2024-08-302,357.002,371.002,357.002,364.2556,799
2024-08-292,361.002,374.002,350.002,350.005,113
2024-08-282,360.502,364.002,360.502,361.002,676
2024-08-272,357.502,357.502,350.002,348.753,100
2024-08-262,352.252,352.252,352.252,352.250
2024-08-232,338.002,354.502,337.002,352.2512,393
2024-08-222,309.002,324.502,309.002,324.5050,015
2024-08-212,324.002,326.002,309.002,309.0062,182
2024-08-202,325.002,325.002,311.502,311.50678
2024-08-192,318.002,326.002,314.002,323.0032,772
2024-08-162,315.502,315.502,315.502,315.504,867
2024-08-152,368.002,372.502,350.002,347.0053,115
2024-08-142,336.502,353.502,336.502,353.509,365
2024-08-132,336.502,337.502,336.502,336.507,603
2024-08-122,352.002,352.002,330.002,322.006,876
2024-08-092,355.502,355.502,344.502,344.505,898
2024-08-082,329.002,351.502,329.002,345.5040,659
2024-08-072,356.002,379.502,351.002,376.25239,535
2024-08-062,295.002,337.002,295.002,335.255,178
2024-08-052,314.002,318.502,275.002,326.5031,484
2024-08-022,340.002,358.002,309.502,317.0079,434
2024-08-012,324.502,356.002,322.502,332.00160,722
2024-07-312,326.002,335.002,321.002,334.0059,360
2024-07-302,319.002,327.502,319.002,319.5060,002
2024-07-292,308.502,322.002,295.002,304.7520,043
2024-07-262,272.002,284.502,272.002,284.5023,785
2024-07-252,274.502,293.002,274.502,291.25100,890
2024-07-242,306.502,306.502,304.002,307.7511,221
2024-07-232,310.002,315.002,302.502,313.0046,109
2024-07-222,286.502,297.002,286.502,301.0022,681
2024-07-192,283.502,283.502,283.502,277.00103,035
2024-07-182,289.502,324.502,289.502,315.50503,661
2024-07-172,265.502,299.002,250.502,298.2585,291
2024-07-162,257.502,275.002,257.502,265.5039,253
2024-07-152,237.002,247.502,235.002,246.508,568
2024-07-122,242.002,242.002,227.502,228.0013,665
2024-07-112,178.252,232.502,178.252,232.50128,516
2024-07-102,183.002,186.502,172.502,178.251,995
2024-07-092,183.002,189.502,177.002,176.752,927
2024-07-082,175.502,191.002,173.502,173.501,569
2024-07-052,182.002,182.002,171.002,174.509,071
2024-07-042,188.002,188.002,183.002,183.0039,643
2024-07-032,200.502,200.502,188.002,188.002,917
2024-07-022,187.002,196.502,187.002,196.751,989
2024-07-012,210.502,212.502,183.502,179.0029,812
2024-06-282,200.002,215.002,195.002,195.756,544
2024-06-272,177.002,185.502,177.002,185.5074,893
2024-06-262,169.002,178.002,169.002,178.0039,306
2024-06-252,195.502,195.502,163.002,163.005,161
2024-06-242,189.502,205.002,177.002,205.009,549
2024-06-212,178.502,182.002,175.502,178.003,021
2024-06-202,174.502,176.502,168.002,168.00128,438
2024-06-192,175.502,175.502,161.252,161.25844
2024-06-182,175.002,175.502,175.002,175.503,355
2024-06-172,169.502,169.502,159.002,159.003,167
2024-06-142,152.752,169.752,152.752,169.75720
2024-06-132,132.502,149.002,132.502,152.7563,799
2024-06-122,130.502,156.502,130.502,164.001,433
2024-06-112,144.002,144.002,130.002,142.001,351
2024-06-102,132.002,138.502,123.002,136.003,514
2024-06-072,124.502,127.502,122.502,138.251,826
2024-06-062,139.002,141.502,125.502,141.5033,223
2024-06-052,144.502,145.002,132.502,142.507,044
2024-06-042,122.002,144.502,112.502,144.504,718
2024-06-032,146.002,153.502,124.502,124.5020,416
2024-05-312,099.002,124.002,099.002,119.5084,588
2024-05-302,071.002,092.002,066.502,091.5012,809
2024-05-292,066.002,069.002,054.002,062.001,996
2024-05-282,098.502,105.502,092.002,092.006,896
2024-05-272,102.752,102.752,102.752,102.750
2024-05-242,107.002,107.002,105.502,102.7512,180
2024-05-232,160.502,160.502,126.002,126.00294,761
2024-05-222,154.002,163.002,153.002,160.501,282
2024-05-212,164.502,164.502,163.002,163.0053,938
2024-05-202,180.002,180.002,175.002,182.0010,170
2024-05-172,175.502,175.502,175.502,174.254,907
2024-05-162,182.002,188.502,181.502,183.75179,069
2024-05-152,213.502,213.502,202.002,202.00113,727
2024-05-142,188.002,200.502,185.002,192.00561
2024-05-132,177.502,177.502,177.502,180.25679
2024-05-102,185.502,189.002,185.502,179.251,762
2024-05-092,156.502,156.502,156.502,165.501,987
2024-05-082,175.002,175.502,166.002,166.002,640
2024-05-072,158.502,175.002,158.502,175.001,879
2024-05-062,149.002,149.002,149.002,149.000
2024-05-032,129.002,149.002,127.502,149.001,694
2024-05-022,106.002,114.502,104.502,114.0020,074
2024-05-012,115.002,119.002,098.502,112.0025,767
2024-04-302,130.002,130.002,128.002,117.00159,054
2024-04-292,117.502,139.002,113.502,123.502,105
2024-04-262,118.002,132.002,118.002,128.00368
2024-04-252,123.002,123.002,092.002,102.005,370
2024-04-242,132.002,132.002,132.002,122.2510,173
2024-04-232,123.502,132.002,123.502,132.0016,668
2024-04-222,117.502,117.502,110.502,111.009,191
2024-04-192,074.002,097.002,074.002,096.501,741
2024-04-182,076.002,081.502,069.502,081.502,957
2024-04-172,100.502,101.502,081.002,073.75216,590
2024-04-162,120.002,120.002,085.502,106.508,384
2024-04-152,165.002,165.002,155.502,137.251,182
2024-04-122,160.502,170.002,160.502,164.75157,121
2024-04-112,149.002,160.002,141.002,155.50109,009
2024-04-102,192.002,192.002,169.002,158.7528,481
2024-04-092,194.502,208.002,194.502,208.0015,288
2024-04-082,184.502,190.002,184.502,190.007,433
2024-04-052,162.002,162.002,149.002,159.7526,251
2024-04-042,168.502,186.502,168.502,186.003,079
2024-04-032,167.502,169.002,162.002,156.5058,693
2024-04-022,214.502,214.502,196.502,176.5089,800
2024-04-012,228.002,228.002,228.002,228.000
2024-03-292,228.002,228.002,228.002,228.000
2024-03-282,212.002,228.002,210.002,228.0037,397
2024-03-272,163.002,196.502,163.002,190.0029,607
2024-03-262,161.002,161.002,160.502,162.251,123
2024-03-252,176.002,179.002,172.002,173.001,818
2024-03-222,216.502,220.002,181.502,181.506,016
2024-03-212,174.002,201.002,174.002,187.5087,255
2024-03-202,154.002,160.502,154.002,155.505,416
2024-03-192,151.002,151.002,148.502,148.502,079
2024-03-182,152.502,152.502,151.002,155.25415
2024-03-152,147.502,147.502,137.502,140.0011,573
2024-03-142,182.502,182.502,163.002,142.252,281
2024-03-132,183.002,196.002,183.002,190.5058,401
2024-03-122,185.502,185.502,178.502,178.5011,997
2024-03-112,189.002,194.002,177.002,181.00288
2024-03-082,170.002,170.002,168.002,177.25611
2024-03-072,174.502,187.502,174.502,167.50175,526
2024-03-062,176.002,181.502,172.502,176.0012,664
2024-03-052,199.502,199.502,193.002,193.00848
2024-03-042,179.502,184.502,179.502,183.507,757
2024-03-012,171.002,177.502,147.002,176.0019,822
2024-02-292,161.002,170.002,153.002,170.00103,080
2024-02-282,142.502,153.502,131.002,151.753,677
2024-02-272,138.502,148.502,138.502,146.0047,701
2024-02-262,158.002,162.502,144.502,141.259,712
2024-02-232,162.502,169.502,162.502,165.755,237
2024-02-222,167.002,185.002,167.002,176.00336,255
2024-02-212,161.002,175.502,161.002,173.506,794
2024-02-202,165.502,168.502,147.002,158.0039,592
2024-02-192,168.502,174.502,167.002,168.757,796
2024-02-162,177.502,179.502,164.502,182.002,379
2024-02-152,163.502,177.502,159.002,173.5032,851
2024-02-142,152.002,169.002,152.002,162.00111,790
2024-02-132,153.002,153.002,111.002,135.0052,894
2024-02-122,172.502,193.002,172.502,187.753,059
2024-02-092,182.002,190.002,158.502,161.75101,718
2024-02-082,150.502,166.502,149.502,166.5029,763
2024-02-072,166.502,171.002,154.002,159.004,887
2024-02-062,137.502,170.002,137.502,170.004,093
2024-02-052,168.502,168.502,144.002,158.009,756
2024-02-022,176.002,179.002,148.502,162.5056,381
2024-02-012,164.002,167.502,142.502,141.50293,919
2024-01-312,196.002,196.002,167.002,189.5021,733
2024-01-302,204.002,204.002,185.002,185.002,635
2024-01-292,183.502,193.002,183.502,193.007,860
2024-01-262,196.002,196.002,186.502,185.506,173
2024-01-252,166.002,193.002,166.002,189.5055,892
2024-01-242,207.502,207.502,188.002,183.25280
2024-01-232,217.002,223.002,212.002,202.004,373
2024-01-222,209.502,227.502,206.502,215.7551,638
2024-01-192,184.002,187.502,175.002,187.502,104
2024-01-182,196.502,204.002,173.002,173.00105,781
2024-01-172,230.502,231.002,198.502,198.5026,213
2024-01-162,241.002,248.002,236.002,248.003,347
2024-01-152,235.002,240.502,234.002,238.508,765
2024-01-122,226.502,237.502,226.502,234.25130
2024-01-112,255.002,255.502,230.502,230.503,981
2024-01-102,253.502,253.502,246.002,254.5039,112
2024-01-092,245.002,249.502,241.502,249.50687
2024-01-082,227.002,246.002,221.002,246.0010,205
2024-01-052,237.002,237.002,210.502,227.503,148
2024-01-042,241.502,246.002,237.502,243.502,937
2024-01-032,288.002,289.502,249.002,255.008,576
2024-01-022,252.002,291.002,252.002,291.004,278
2024-01-012,286.002,286.002,286.002,286.000
2023-12-292,292.002,292.002,292.002,286.00211,185
2023-12-282,263.502,263.502,263.502,268.005,700
2023-12-272,270.502,270.502,248.502,257.002,787
2023-12-262,238.002,238.002,238.002,238.000
2023-12-252,238.002,238.002,238.002,238.000
2023-12-222,240.502,240.502,240.502,238.0070
2023-12-212,243.002,243.002,234.002,234.0032,219
2023-12-202,261.002,271.002,259.502,271.007,786
2023-12-192,240.002,250.002,240.002,249.0031,436
2023-12-182,248.502,258.502,247.502,247.501,892
2023-12-152,282.002,287.502,251.002,251.008,670
2023-12-142,235.002,269.002,235.002,260.75363,111
2023-12-132,148.002,171.502,148.002,171.50100,423
2023-12-122,145.502,145.502,140.002,148.001,473
2023-12-112,134.002,134.002,130.002,136.509,891
2023-12-082,128.002,132.002,119.002,119.002,319
2023-12-072,115.502,115.502,115.502,125.25274,408
2023-12-062,131.002,145.002,131.002,137.504,011
2023-12-052,135.002,135.002,114.502,123.0021,501
2023-12-042,102.502,123.002,102.502,115.5038,504
2023-12-012,061.002,085.002,046.502,085.0081,411
2023-11-302,026.502,047.002,026.502,047.0032,759
2023-11-292,034.502,050.002,031.002,038.2552,283
2023-11-282,004.502,004.502,004.502,016.751,124
2023-11-272,013.002,019.502,013.002,022.004,811
2023-11-242,018.502,020.502,012.502,016.75458
2023-11-232,032.502,032.502,019.002,022.751,423
2023-11-222,030.502,037.002,030.502,032.253,286
2023-11-212,031.502,031.502,019.502,019.503,098
2023-11-202,025.002,030.002,018.002,031.503,181
2023-11-172,055.002,056.002,035.502,028.7560,746
2023-11-162,044.502,049.502,044.502,045.502,423
2023-11-152,057.502,080.002,055.502,063.0018,252
2023-11-141,976.002,072.501,976.002,066.2567,928
2023-11-131,992.501,992.501,992.501,984.004,437
2023-11-101,989.501,997.501,989.501,995.5050,755
2023-11-092,009.002,009.002,009.001,999.506,143
2023-11-082,001.502,010.502,001.502,004.50234
2023-11-072,004.502,015.002,000.501,994.005,203
2023-11-062,027.002,030.502,010.501,998.50471
2023-11-032,033.002,047.002,024.002,055.50294
2023-11-021,970.001,981.001,970.002,019.0010,057
2023-11-011,964.501,964.501,964.501,964.5015,495
2023-10-311,926.501,950.001,925.001,944.504,352
2023-10-301,924.501,937.501,900.001,932.002,886
2023-10-271,953.501,953.501,925.001,932.002,576
2023-10-261,935.001,959.501,935.001,959.501,052
2023-10-251,965.001,970.501,957.001,949.2549,992
2023-10-241,935.501,968.501,935.501,962.5018,392
2023-10-231,976.001,976.001,948.001,955.00683
2023-10-201,994.501,994.501,994.501,984.75912
2023-10-192,021.002,024.502,015.502,015.50245
2023-10-182,059.002,059.002,043.502,043.5023,963
2023-10-172,055.502,079.502,055.502,079.50700
2023-10-162,053.002,062.002,040.002,062.002,362
2023-10-132,054.252,054.252,048.252,048.25155
2023-10-122,068.502,068.502,047.502,054.2512,177
2023-10-112,038.502,038.502,034.002,048.004,112
2023-10-102,035.002,035.002,023.002,046.251,181
2023-10-091,997.501,997.501,992.502,029.00704
2023-10-062,008.002,008.001,977.001,989.757,062
2023-10-052,004.002,011.501,998.001,998.25908
2023-10-041,985.001,987.501,977.501,990.507,551
2023-10-032,035.002,035.002,014.001,992.002,142
2023-10-022,061.502,061.502,050.002,039.5014,357
2023-09-292,044.502,074.002,044.002,058.5057,632
2023-09-282,027.002,046.002,027.002,045.001,464
2023-09-272,057.002,057.002,052.002,047.75207
2023-09-262,069.502,069.502,063.002,054.752,542
2023-09-252,075.502,075.502,075.502,064.75444
2023-09-222,096.002,096.002,075.002,093.75863
2023-09-212,140.002,140.002,140.002,111.005,407
2023-09-202,148.002,149.002,148.002,157.25209
2023-09-192,147.502,148.502,141.502,135.002,128
2023-09-182,164.002,164.002,161.502,150.25376
2023-09-152,155.002,160.502,155.002,157.25652
2023-09-142,112.502,150.002,112.502,152.25168,933
2023-09-132,130.502,130.502,123.002,122.00817
2023-09-122,131.502,131.502,120.502,124.009,416
2023-09-112,123.002,126.502,119.502,112.754,138
2023-09-082,133.002,139.502,132.002,134.251,420
2023-09-072,128.002,128.002,120.002,127.25216,506
2023-09-062,111.002,111.502,111.002,109.0037,819
2023-09-052,129.502,129.502,123.002,123.754,280
2023-09-042,136.752,136.752,119.752,119.75211
2023-09-012,120.002,120.002,119.502,136.751,454
2023-08-312,139.002,142.002,125.502,126.2564,157
2023-08-302,112.002,112.002,112.002,108.25564
2023-08-292,118.002,118.002,106.502,114.258,101
2023-08-282,104.252,104.252,104.252,104.250
2023-08-252,098.002,098.002,092.002,104.251,399
2023-08-242,088.002,120.502,088.002,107.004,501
2023-08-232,055.502,074.502,055.502,071.50372
2023-08-222,030.002,038.002,030.002,043.0031,840
2023-08-212,058.002,061.002,033.002,031.509,333
2023-08-182,062.502,062.502,049.002,059.753,853
2023-08-172,075.002,075.502,075.002,078.501,650
2023-08-162,101.502,101.502,096.502,098.0099,373
2023-08-152,123.502,123.502,118.002,115.251,402
2023-08-142,150.502,150.502,150.502,134.751,744
2023-08-112,147.502,147.502,147.502,148.25580
2023-08-102,166.002,169.502,163.502,167.257,737
2023-08-092,153.502,153.502,153.502,153.7577
2023-08-082,149.002,149.002,146.502,144.752,358
2023-08-072,166.502,166.502,165.752,165.75673,799
2023-08-042,161.002,169.002,149.002,166.501,930
2023-08-032,161.002,161.002,147.502,134.751,293
2023-08-022,175.002,175.002,172.502,173.255,681
2023-08-012,171.502,190.502,170.002,181.252,327
2023-07-312,172.502,172.502,155.502,176.75199,816
2023-07-282,184.502,185.502,177.502,161.501,263
2023-07-272,221.502,222.502,172.502,172.2523,060
2023-07-262,194.002,205.002,193.502,201.5023,032
2023-07-252,215.502,226.502,211.002,214.752,394
2023-07-242,214.502,223.002,209.502,216.5021,400
2023-07-212,187.002,207.502,187.002,208.253,383
2023-07-202,183.002,186.502,164.002,178.25101,202
2023-07-192,151.002,177.502,151.002,168.001,788
2023-07-182,145.502,147.002,133.502,126.251,843
2023-07-172,143.002,150.002,141.502,145.50631
2023-07-142,136.502,137.002,130.002,133.7515,039
2023-07-132,147.002,147.002,138.502,132.7521,559
2023-07-122,150.502,167.502,147.502,164.501,164
2023-07-112,124.002,132.002,124.002,138.751,090
2023-07-102,130.002,130.002,130.002,120.50157
2023-07-072,145.002,146.002,137.502,129.504,792
2023-07-062,146.502,156.502,102.502,131.253,369
2023-07-052,171.002,171.002,167.502,180.25656
2023-07-042,173.502,177.002,170.002,178.752,357
2023-07-032,139.502,178.002,139.502,179.009,577
2023-06-302,135.002,149.502,134.502,118.7526,120
2023-06-292,116.002,116.002,116.002,123.2547,613
2023-06-282,109.002,120.502,109.002,121.25736
2023-06-272,083.502,086.502,082.502,101.003,316
2023-06-262,041.002,041.002,029.002,060.752,506
2023-06-232,052.002,056.002,052.002,043.25414
2023-06-222,087.002,093.502,050.002,054.758,363
2023-06-212,105.002,105.002,092.502,095.006,251
2023-06-202,113.502,119.002,094.502,103.7527,684
2023-06-192,119.502,119.502,114.002,116.751,299
2023-06-162,119.002,129.502,109.502,121.252,369
2023-06-152,132.002,132.002,127.502,118.50228
2023-06-142,143.502,144.502,139.502,141.0029,821
2023-06-132,137.502,140.502,131.502,138.755,093
2023-06-122,143.502,147.002,131.502,142.752,489
2023-06-092,136.502,152.002,136.502,135.754,890
2023-06-082,182.502,190.002,138.502,147.50380,449
2023-06-072,146.502,169.002,145.502,165.508,939
2023-06-062,127.002,143.002,122.002,146.257,096
2023-06-052,150.002,151.002,140.502,133.251,126
2023-06-022,075.502,119.502,075.502,127.504,009
2023-06-012,099.502,099.502,050.502,070.754,955
2023-05-312,079.502,095.502,079.502,087.503,722
2023-05-302,087.002,090.002,069.002,082.756,632
2023-05-292,064.252,064.252,064.252,064.250
2023-05-262,048.002,069.502,044.502,064.2530,373
2023-05-252,057.502,067.502,050.002,045.257,609
2023-05-242,087.002,089.502,076.502,075.75238,069
2023-05-232,104.502,114.002,103.502,117.0012,924
2023-05-222,091.002,096.002,082.002,101.501,191
2023-05-192,102.502,111.002,091.502,088.254,470
2023-05-182,123.502,130.502,107.502,127.7567,045
2023-05-172,107.502,107.502,095.502,102.5012,730
2023-05-162,141.502,143.502,114.002,117.5048,323
2023-05-152,162.502,162.502,143.002,139.754,538
2023-05-122,153.002,153.502,138.502,141.755,040
2023-05-112,172.002,172.502,137.002,138.7528,515
2023-05-102,142.002,157.002,131.002,154.753,984
2023-05-092,151.002,151.002,119.502,128.7512,927
2023-05-082,145.502,145.502,145.502,145.500
2023-05-052,130.002,150.002,130.002,145.5026,051
2023-05-042,105.502,119.502,097.002,115.253,792
2023-05-032,133.002,133.502,113.502,131.7518,657
2023-05-022,167.502,168.002,148.502,117.258,042
2023-05-012,159.252,159.252,159.252,159.250
2023-04-282,136.002,166.502,136.002,159.251,231
2023-04-272,101.002,113.002,101.002,122.25442
2023-04-262,130.502,130.502,102.502,123.501,691
2023-04-252,139.502,143.502,125.502,137.752,274
2023-04-242,154.502,154.502,144.502,127.75869
2023-04-212,145.752,151.752,145.752,151.75160
2023-04-202,161.502,162.002,148.002,145.7516,256
2023-04-192,136.502,151.002,128.002,151.0017,216
2023-04-182,162.502,162.502,157.502,149.502,851
2023-04-172,119.002,151.502,119.002,149.502,500
2023-04-142,116.002,146.502,116.002,111.7511,415
2023-04-132,150.002,150.002,112.002,105.0016,379
2023-04-122,186.002,186.002,174.002,169.50989
2023-04-112,153.502,168.002,153.502,162.504,627
2023-04-102,129.252,129.252,129.252,129.250
2023-04-072,129.252,129.252,129.252,129.250
2023-04-062,132.502,147.502,126.002,129.259,590
2023-04-052,142.502,142.502,130.002,132.0012,507
2023-04-042,158.002,158.002,141.502,120.5046,858
2023-04-032,182.502,184.502,175.502,167.2524,808
2023-03-312,129.002,151.002,129.002,151.50130,425
2023-03-302,118.502,137.002,118.502,133.2520,784
2023-03-292,088.502,102.502,078.002,098.5049,900
2023-03-282,074.002,076.502,050.502,063.7546,407
2023-03-272,079.002,085.502,078.502,086.7529,824
2023-03-242,034.002,034.002,016.502,045.2528,221
2023-03-232,046.002,062.002,035.002,050.2543,315
2023-03-222,118.502,118.502,079.502,089.75125,665
2023-03-212,132.002,144.502,129.002,131.7538,231
2023-03-202,104.002,130.502,094.002,117.5018,673
2023-03-172,181.002,181.002,131.502,126.256,917
2023-03-162,192.002,195.502,152.002,168.7534,092
2023-03-152,193.502,198.002,180.002,186.0049,284
2023-03-142,174.002,205.502,174.002,205.5018,661
2023-03-132,146.002,171.502,146.002,174.0031,288
2023-03-102,271.502,271.502,200.002,230.259,146
2023-03-092,354.002,354.002,334.002,323.505,649
2023-03-082,335.002,350.502,335.002,356.501,768
2023-03-072,354.502,356.002,354.002,338.7522,315
2023-03-062,360.502,360.502,357.002,357.005,885
2023-03-032,326.002,340.502,326.002,347.508,134
2023-03-022,283.502,298.502,283.502,303.003,363
2023-03-012,316.002,316.002,272.502,267.5064,055
2023-02-282,308.002,330.502,308.002,330.5045,991
2023-02-272,349.502,356.002,343.002,333.003,521
2023-02-242,340.752,340.752,338.502,338.50606
2023-02-232,344.502,345.002,342.002,340.7529,757
2023-02-222,346.002,347.002,342.502,342.252,934
2023-02-212,361.002,362.502,361.002,340.502,065
2023-02-202,380.002,388.502,380.002,382.00215
2023-02-172,424.502,424.502,407.002,383.25922
2023-02-162,401.502,413.002,389.002,409.5028,944
2023-02-152,410.002,429.002,410.002,432.0010,124
2023-02-142,419.502,421.002,419.502,409.254,606
2023-02-132,421.002,432.002,412.502,427.0015,767
2023-02-102,404.002,407.002,387.502,409.003,356
2023-02-092,435.502,438.502,412.502,417.2510,169
2023-02-082,434.002,451.002,426.502,440.75135,431
2023-02-072,442.502,442.502,442.502,441.254,371
2023-02-062,455.502,460.002,445.002,460.004,077
2023-02-032,450.002,455.502,450.002,460.252,152
2023-02-022,397.002,412.502,397.002,479.753,046
2023-02-012,377.502,381.002,376.502,372.0015,461
2023-01-312,343.502,343.502,343.502,366.75227,435
2023-01-302,352.002,361.502,340.002,355.0027,963
2023-01-272,320.002,336.502,320.002,337.50761
2023-01-262,304.502,313.502,301.502,324.001,929
2023-01-252,319.002,319.002,308.502,306.752,307
2023-01-242,299.502,329.502,296.002,326.007,357
2023-01-232,272.002,289.002,270.502,300.752,226
2023-01-202,252.502,255.002,241.002,249.504,666
2023-01-192,263.502,264.002,262.002,261.754,775
2023-01-182,302.502,305.502,287.002,276.005,794
2023-01-172,295.502,295.502,295.502,307.505
2023-01-162,300.502,300.502,300.502,310.501,461
2023-01-132,325.002,325.002,314.002,304.00417
2023-01-122,310.002,325.002,304.502,310.256,303
2023-01-112,236.002,263.002,236.002,280.755,052
2023-01-102,217.502,223.002,213.502,206.251,552
2023-01-092,230.502,236.502,229.502,236.002,104
2023-01-062,240.002,240.002,229.502,228.251,525
2023-01-052,253.502,254.002,242.502,217.255,428
2023-01-042,219.502,220.502,219.502,256.006,429
2023-01-032,226.002,243.502,207.002,210.7519,671
2023-01-022,214.752,214.752,214.752,214.750
2022-12-302,205.502,218.502,205.502,214.75943
2022-12-292,179.002,219.002,179.002,211.001,175
2022-12-282,228.502,228.502,208.002,213.753,484
2022-12-272,200.002,200.002,200.002,200.000
2022-12-262,200.002,200.002,200.002,200.000
2022-12-232,203.002,203.002,202.502,200.00414
2022-12-222,203.502,211.002,188.002,195.0058,653
2022-12-212,219.002,221.002,219.002,224.00181
2022-12-202,163.002,185.502,152.502,177.5037,405
2022-12-192,208.002,208.002,182.502,182.504,122
2022-12-162,251.502,251.502,195.002,195.008,803
2022-12-152,252.002,252.002,252.002,243.0083
2022-12-142,271.002,271.002,264.002,273.5045,005
2022-12-132,256.002,297.502,256.002,262.008,178
2022-12-122,244.502,244.502,220.002,235.50371
2022-12-092,247.502,247.502,227.502,243.001,484
2022-12-082,244.502,266.002,244.502,260.25508
2022-12-072,226.502,255.502,218.502,244.754,411
2022-12-062,248.002,250.502,234.502,234.5043,382
2022-12-052,269.002,271.002,252.002,274.75984
2022-12-022,281.002,284.002,270.502,270.50371
2022-12-012,336.002,336.002,288.502,288.502,116
2022-11-302,297.002,297.002,292.502,292.501,194
2022-11-292,253.002,281.002,246.002,280.002,755
2022-11-282,297.002,297.002,284.502,284.755,919
2022-11-252,300.502,300.502,287.002,291.50651
2022-11-242,291.502,295.502,282.002,285.752,538
2022-11-232,316.502,316.502,288.002,289.257,727
2022-11-222,312.502,328.502,310.502,321.501,188
2022-11-212,301.002,321.002,301.002,310.0013,841
2022-11-182,270.502,294.502,270.502,284.501,201
2022-11-172,277.002,278.002,261.502,278.00777
2022-11-162,328.002,328.502,310.002,315.009,034
2022-11-152,319.502,329.502,314.002,325.5019,100
2022-11-142,366.002,374.502,354.002,357.002,997
2022-11-112,407.502,410.002,370.002,371.5013,870
2022-11-102,319.002,405.502,313.002,402.252,951
2022-11-092,325.002,331.502,325.002,347.001,310
2022-11-082,319.502,322.502,303.502,322.507,805
2022-11-072,328.502,330.002,303.502,306.001,048
2022-11-042,340.502,353.002,318.002,318.00472
2022-11-032,328.002,338.502,302.502,338.50727
2022-11-022,350.002,353.502,318.502,333.0034,329
2022-11-012,372.002,372.002,353.502,363.5017,194
2022-10-312,326.502,363.002,326.502,348.5012,825
2022-10-282,287.502,316.502,287.502,308.505,314
2022-10-272,294.502,309.002,292.502,289.7539,276
2022-10-262,314.502,315.502,294.002,295.256,942
2022-10-252,267.502,291.502,246.002,297.50833
2022-10-242,257.002,293.002,254.502,260.753,945
2022-10-212,274.502,287.002,252.002,252.007,483
2022-10-202,295.502,295.502,251.502,268.0033,161
2022-10-192,304.502,308.502,272.502,272.5014,135
2022-10-182,286.002,329.002,286.002,299.501,420
2022-10-172,237.502,258.002,233.502,259.753,330
2022-10-142,262.002,295.002,248.502,250.007,367
2022-10-132,274.502,274.502,190.002,209.5026,291
2022-10-122,287.502,287.502,260.502,267.2548,444
2022-10-112,231.502,259.002,229.502,252.752,360
2022-10-102,262.502,284.002,262.502,271.5016,302
2022-10-072,295.002,295.002,272.002,276.002,195
2022-10-062,316.502,333.502,315.502,315.504,390
2022-10-052,334.502,340.002,297.002,297.007,324
2022-10-042,335.502,358.002,335.002,337.0016,472
2022-10-032,329.002,339.502,321.502,332.0015,568
2022-09-302,304.502,317.002,304.002,331.0078,516
2022-09-292,405.002,405.002,312.502,325.507,547
2022-09-282,384.502,436.002,384.502,430.006,123
2022-09-272,438.502,446.002,413.002,413.004,303
2022-09-262,474.502,475.002,439.002,413.755,446
2022-09-232,415.502,451.502,403.502,451.001,417
2022-09-222,425.502,433.002,395.502,402.5063,346
2022-09-212,465.002,484.002,465.002,474.509,650
2022-09-202,490.002,490.002,437.002,444.5010,158
2022-09-192,467.502,467.502,467.502,467.500
2022-09-162,489.502,492.502,468.502,467.5027,101
2022-09-152,517.002,526.002,513.002,515.505,206
2022-09-142,546.002,546.002,507.002,501.5078,829
2022-09-132,602.002,610.002,574.002,556.501,099
2022-09-122,580.002,602.002,579.002,592.501,667
2022-09-092,579.002,594.002,575.002,595.501,228
2022-09-082,605.002,605.002,580.002,597.5023,857
2022-09-072,560.002,574.002,560.002,573.50441
2022-09-062,526.002,540.002,523.002,532.507,799
2022-09-052,528.002,528.002,516.002,525.501,939
2022-09-022,534.002,563.002,534.002,555.0015,749
2022-09-012,511.002,525.002,499.002,505.5020,868
2022-08-312,519.002,549.002,519.002,535.5023,490
2022-08-302,558.002,566.002,549.002,554.505,361
2022-08-292,578.502,578.502,578.502,578.500
2022-08-262,609.002,610.002,569.002,578.507,641
2022-08-252,594.002,601.002,582.002,587.501,897
2022-08-242,570.002,587.002,547.002,590.0016,427
2022-08-232,611.002,615.002,559.002,559.001,634
2022-08-222,633.002,635.002,615.002,623.5016,949
2022-08-192,639.002,657.002,639.002,650.50403
2022-08-182,648.002,648.002,642.002,647.501,980
2022-08-172,630.002,640.002,624.002,636.0028,187
2022-08-162,658.002,662.002,644.002,652.002,603
2022-08-152,643.002,652.002,632.002,648.502,851
2022-08-122,603.002,624.002,603.002,626.50159
2022-08-112,578.002,599.002,578.002,600.501,157
2022-08-102,596.002,604.002,582.002,582.501,912
2022-08-092,578.002,582.002,566.002,580.00788
2022-08-082,547.002,571.002,547.002,575.502,528
2022-08-052,531.002,532.002,524.002,521.50470
2022-08-042,529.002,556.002,527.002,542.504,152
2022-08-032,540.002,575.002,528.002,571.508,302
2022-08-022,559.002,563.002,553.002,554.501,221
2022-08-012,587.002,587.002,545.002,555.0021,020
2022-07-292,578.002,610.002,577.002,582.5039,923
2022-07-282,521.002,568.002,518.002,574.501,060
2022-07-272,522.002,524.002,518.002,520.50798
2022-07-262,512.002,534.002,512.002,519.501,992
2022-07-252,495.502,513.002,495.502,519.50589
2022-07-222,506.002,517.002,506.002,512.501,879
2022-07-212,487.502,494.502,466.002,476.002,099
2022-07-202,483.502,483.502,469.002,500.752,035
2022-07-192,448.502,449.002,430.502,447.251,604
2022-07-182,456.002,456.502,456.002,449.50658
2022-07-152,461.002,461.002,452.002,462.256,981
2022-07-142,441.502,441.502,402.002,430.50526
2022-07-132,450.502,451.002,436.002,423.003,699
2022-07-122,441.502,464.002,441.502,461.002,229
2022-07-112,432.002,452.502,431.502,448.50584
2022-07-082,455.502,455.502,441.502,442.503,960
2022-07-072,453.502,481.502,452.502,467.001,221
2022-07-062,476.502,482.502,472.502,470.503,594
2022-07-052,455.002,455.002,429.002,427.002,020
2022-07-042,424.502,430.002,423.502,435.258,718
2022-07-012,404.502,450.502,404.502,436.006,357
2022-06-302,389.002,394.002,377.002,389.0045,022
2022-06-292,420.502,427.002,409.002,402.00377
2022-06-282,430.002,464.502,419.002,441.5013,719
2022-06-272,407.002,410.002,390.502,422.252,918
2022-06-242,366.502,386.502,366.502,388.2525,889
2022-06-232,323.002,335.002,323.002,354.501,440
2022-06-222,299.502,299.502,278.002,324.256,249
2022-06-212,312.502,314.002,308.502,328.755,009
2022-06-202,284.002,310.502,284.002,307.753,309
2022-06-172,281.502,290.002,274.002,304.00899
2022-06-162,321.002,321.002,269.502,267.25970
2022-06-152,322.002,342.502,309.002,332.759,118
2022-06-142,312.002,326.002,295.502,310.757,248
2022-06-132,366.002,366.002,303.002,312.0026,791
2022-06-102,373.002,382.002,362.002,382.5016,352
2022-06-092,430.002,434.002,412.002,414.5027,131
2022-06-082,478.502,478.502,452.002,450.50636
2022-06-072,443.002,447.002,434.002,440.259,729
2022-06-062,472.002,487.502,463.502,465.255,100
2022-06-032,463.502,463.502,463.502,463.500
2022-06-022,463.502,463.502,463.502,463.500
2022-06-012,491.502,510.002,468.002,463.501,920
2022-05-312,492.502,492.502,481.502,478.50362,206
2022-05-302,505.002,522.002,501.002,505.50701
2022-05-272,443.002,506.002,443.002,503.002,034
2022-05-262,462.502,480.502,462.502,474.002,767
2022-05-252,446.502,454.002,446.502,446.00787
2022-05-242,404.502,433.502,381.502,387.758,923
2022-05-232,421.002,422.502,418.002,421.2520,118
2022-05-202,423.002,425.002,392.502,395.0012,778
2022-05-192,460.502,460.502,407.002,406.004,937
2022-05-182,522.002,522.002,485.002,491.75159,957
2022-05-172,508.002,512.002,473.502,500.502,950
2022-05-162,513.002,532.002,513.002,524.503,396
2022-05-132,482.002,516.002,482.002,506.003,234
2022-05-122,463.002,469.002,451.502,467.505,704
2022-05-112,466.502,497.002,449.002,497.008,190
2022-05-102,492.002,524.002,476.502,467.0023,181
2022-05-092,592.002,592.002,523.002,521.006,260
2022-05-062,641.002,641.002,578.002,592.004,942
2022-05-052,622.002,669.002,616.002,633.5037,555
2022-05-042,613.002,630.002,612.002,600.005,495
2022-05-032,582.002,623.002,572.002,624.0071,734
2022-05-022,700.502,700.502,700.502,700.500
2022-04-292,764.002,764.002,698.002,700.50426,361
2022-04-282,744.002,764.002,738.002,741.006,167
2022-04-272,774.002,774.002,747.002,758.5024,618
2022-04-262,744.002,767.002,744.002,772.002,049
2022-04-252,746.002,754.002,716.002,722.0011,579
2022-04-222,770.002,772.002,753.002,763.004,277
2022-04-212,772.002,776.002,756.002,768.005,281
2022-04-202,724.002,749.002,724.002,750.504,290
2022-04-192,701.002,727.002,679.002,723.503,652
2022-04-182,696.502,696.502,696.502,696.500
2022-04-152,696.502,696.502,696.502,696.500
2022-04-142,673.002,698.002,673.002,696.50980
2022-04-132,698.002,699.002,672.002,683.5034,346
2022-04-122,663.002,679.002,654.002,694.502,537
2022-04-112,717.002,717.002,687.002,683.504,063
2022-04-082,710.002,714.002,698.002,710.5011,259
2022-04-072,710.002,719.002,679.002,679.003,488
2022-04-062,678.002,694.002,661.002,696.5015,819
2022-04-052,703.002,717.002,696.002,703.5011,023
2022-04-042,710.002,731.002,691.002,694.0022,570
2022-04-012,687.002,707.002,685.002,702.5055,024
2022-03-312,711.002,723.002,711.002,717.50120,470
2022-03-302,724.002,730.002,703.002,703.002,199
2022-03-292,670.002,697.002,665.002,694.0015,330
2022-03-282,622.002,657.002,622.002,652.007,401
2022-03-252,592.002,608.002,591.002,610.50346
2022-03-242,567.002,582.002,567.002,573.006,233
2022-03-232,589.002,589.002,567.002,571.0012,237
2022-03-222,584.002,592.002,571.002,574.503,658
2022-03-212,592.002,602.002,587.002,592.504,962
2022-03-182,585.002,608.002,576.002,587.503,756
2022-03-172,560.002,593.002,558.002,596.5015,402
2022-03-162,578.002,592.002,561.002,569.5039,762
2022-03-152,566.002,566.002,560.002,558.003,769
2022-03-142,607.002,607.002,576.002,560.0022,138
2022-03-112,591.002,616.002,591.002,603.002,573
2022-03-102,571.002,571.002,538.002,550.50750
2022-03-092,557.002,587.002,557.002,574.507,448
2022-03-082,553.002,557.002,546.002,548.0021,311
2022-03-072,544.002,589.002,537.002,584.5022,421
2022-03-042,548.002,548.002,519.002,547.5027,902
2022-03-032,489.502,533.002,489.502,510.0022,164
2022-03-022,455.002,508.002,450.002,504.00775
2022-03-012,478.002,480.002,452.502,478.2529,232
2022-02-282,467.002,481.002,465.002,490.50124,807
2022-02-252,434.502,473.502,426.502,479.753,919
2022-02-242,378.002,420.002,367.002,398.502,314
2022-02-232,424.502,450.502,422.002,425.006,265
2022-02-222,388.502,436.502,388.002,424.7521,900
2022-02-212,419.502,421.002,411.502,410.751,400
2022-02-182,444.002,450.002,438.002,436.504,524
2022-02-172,441.502,451.502,430.002,438.506,830
2022-02-162,436.502,455.502,436.502,445.7545,963
2022-02-152,413.502,460.002,413.502,439.251,684
2022-02-142,442.002,460.002,436.002,438.252,114
2022-02-112,463.502,470.502,449.002,470.0017,133
2022-02-102,514.002,521.002,494.502,505.50158,298
2022-02-092,466.502,514.002,466.502,509.502,619
2022-02-082,498.002,499.002,481.002,503.50139,399
2022-02-072,490.002,518.002,484.502,503.502,582
2022-02-042,531.002,531.002,478.502,486.507,353
2022-02-032,553.002,554.002,525.002,534.502,260
2022-02-022,533.002,551.002,519.002,561.50207,809
2022-02-012,535.002,548.002,518.002,522.5025,572
2022-01-312,519.002,536.002,510.002,524.5077,894
2022-01-282,478.002,478.002,440.502,457.2517,929
2022-01-272,490.002,544.002,490.002,518.5011,891
2022-01-262,509.002,555.002,509.002,540.50108,921
2022-01-252,494.002,506.002,475.002,487.7523,321
2022-01-242,526.002,526.002,450.002,466.7513,322
2022-01-212,516.002,536.002,512.002,535.007,156
2022-01-202,562.002,562.002,542.002,565.5015,871
2022-01-192,593.002,601.002,576.002,584.5040,974
2022-01-182,592.002,613.002,586.002,600.505,123
2022-01-172,599.002,620.002,599.002,617.003,608
2022-01-142,617.002,617.002,587.002,588.501,506
2022-01-132,607.002,634.002,605.002,633.5020,232
2022-01-122,615.002,631.002,615.002,622.508,812
2022-01-112,625.002,649.002,598.002,604.004,780
2022-01-102,655.002,655.002,625.002,623.006,115
2022-01-072,672.002,673.002,650.002,660.5010,998
2022-01-062,673.002,676.002,657.002,664.007,585
2022-01-052,721.002,721.002,682.002,695.5016,638
2022-01-042,710.002,727.002,696.002,727.5040,307
2022-01-032,700.502,700.502,700.502,700.500
2021-12-312,701.002,704.002,700.002,700.5025,134
2021-12-302,702.002,709.002,693.002,707.001,326
2021-12-292,689.002,697.002,671.002,678.508,661
2021-12-282,646.502,646.502,646.502,646.500
2021-12-272,646.502,646.502,646.502,646.500
2021-12-242,652.002,653.002,649.002,646.50622
2021-12-232,656.002,656.002,645.002,647.009,506
2021-12-222,652.002,655.002,639.002,649.509,465
2021-12-212,622.002,664.002,621.002,656.503,445
2021-12-202,620.002,634.002,600.002,601.007,741
2021-12-172,633.002,648.002,631.002,657.004,053
2021-12-162,658.002,672.002,631.002,650.5044,983
2021-12-152,635.002,637.002,620.002,628.5010,769
2021-12-142,653.002,653.002,623.002,627.508,031
2021-12-132,643.002,644.002,619.002,635.5014,671
2021-12-102,642.002,655.002,629.002,631.0015,871
2021-12-092,681.002,681.002,650.002,651.001,884
2021-12-082,654.002,673.002,649.002,668.0016,306
2021-12-072,639.002,656.002,637.002,653.005,860
2021-12-062,570.002,619.002,570.002,639.503,523
2021-12-032,580.002,589.002,562.002,567.503,071
2021-12-022,522.002,545.002,500.002,553.508,045
2021-12-012,564.002,590.002,558.002,596.50138,633
2021-11-302,561.002,568.002,549.002,581.501,335
2021-11-292,595.002,605.002,576.002,586.0014,717
2021-11-262,615.002,615.002,584.002,567.006,678
2021-11-252,669.002,669.002,661.002,663.503,553
2021-11-242,630.002,645.002,617.002,642.5014,634
2021-11-232,602.002,625.002,602.002,619.004,191
2021-11-222,612.002,620.002,601.002,621.501,831
2021-11-192,626.002,634.002,601.002,609.5042,149
2021-11-182,599.002,620.002,599.002,618.506,413
2021-11-172,611.002,611.002,560.002,566.507,802
2021-11-162,611.002,631.002,611.002,609.509,331
2021-11-152,611.002,612.002,606.002,610.5010,933
2021-11-122,601.002,613.002,593.002,596.501,551
2021-11-112,608.002,608.002,592.002,589.501,892
2021-11-102,574.002,599.002,574.002,600.005,941
2021-11-092,568.002,579.002,564.002,576.5022,949
2021-11-082,613.002,613.002,570.002,578.503,011
2021-11-052,567.002,628.002,555.002,596.506,218
2021-11-042,568.002,605.002,568.002,588.507,643
2021-11-032,561.002,563.002,545.002,560.502,672
2021-11-022,525.002,551.002,525.002,544.5022,834
2021-11-012,522.002,522.002,483.002,501.50168,510
2021-10-292,519.002,522.002,505.002,521.5012,479
2021-10-282,490.502,510.002,490.002,500.2518,523
2021-10-272,504.002,512.002,503.002,513.0052,407
2021-10-262,485.502,498.002,485.502,495.7514,725
2021-10-252,477.002,492.502,477.002,489.753,015
2021-10-222,477.502,497.002,475.502,496.2585,137
2021-10-212,484.502,485.502,476.002,478.504,255
2021-10-202,463.502,474.002,454.502,465.758,645
2021-10-192,465.002,469.002,452.002,455.757,264
2021-10-182,462.502,470.502,453.502,471.5013,775
2021-10-152,477.502,482.502,468.002,474.0011,415
2021-10-142,451.002,467.502,451.002,463.501,174
2021-10-132,423.502,435.002,423.002,435.5025,966
2021-10-122,399.002,429.002,397.502,430.252,367
2021-10-112,389.002,398.502,383.002,396.252,572
2021-10-082,419.002,419.002,408.002,415.25699
2021-10-072,416.502,435.502,416.502,426.5014,880
2021-10-062,368.002,370.502,353.002,357.757,985
2021-10-052,399.002,408.002,379.502,377.004,380
2021-10-042,399.502,399.502,384.002,397.759,943
2021-10-012,364.002,384.502,357.502,380.2557,619
2021-09-302,438.502,438.502,410.502,401.002,435
2021-09-292,386.002,432.002,386.002,429.50153,666
2021-09-282,363.002,389.002,361.002,388.753,726
2021-09-272,395.502,405.502,390.502,404.503,900
2021-09-242,413.002,423.502,413.002,404.751,539
2021-09-232,436.002,437.002,415.002,415.003,396
2021-09-222,416.502,423.502,413.502,428.502,216
2021-09-212,387.502,422.502,387.502,419.502,233
2021-09-202,387.002,388.502,365.502,405.003,407
2021-09-172,408.502,417.502,408.502,410.501,270
2021-09-162,397.002,416.002,397.002,417.251,883
2021-09-152,406.002,408.002,397.502,407.502,944
2021-09-142,417.502,417.502,399.502,402.006,672
2021-09-132,406.502,423.002,400.502,423.0011,130
2021-09-102,418.002,427.002,400.002,404.254,274
2021-09-092,479.002,479.002,452.502,453.2520,819
2021-09-082,465.502,493.502,465.502,487.5047,949
2021-09-072,492.502,502.002,458.502,452.501,764
2021-09-062,495.002,499.002,491.502,496.752,235
2021-09-032,497.502,502.002,463.002,464.2546,838
2021-09-022,495.502,497.002,480.502,478.50972
2021-09-012,472.502,473.502,465.002,482.503,104
2021-08-312,453.502,459.002,437.502,456.0010,271
2021-08-302,427.502,427.502,427.502,427.500
2021-08-272,417.002,427.502,413.002,427.5030,793
2021-08-262,409.502,417.002,401.002,409.501,520
2021-08-252,410.502,415.002,398.502,411.5027,560
2021-08-242,415.002,416.502,401.002,402.003,489
2021-08-232,431.502,435.502,414.502,413.009,981
2021-08-202,409.502,424.502,401.502,425.001,068
2021-08-192,393.002,418.502,386.502,399.255,570
2021-08-182,424.002,424.502,399.502,402.502,246
2021-08-172,412.002,417.002,397.502,412.25986
2021-08-162,404.502,423.502,401.002,408.501,134
2021-08-132,404.002,404.002,389.002,394.5017,994
2021-08-122,400.002,400.002,388.002,388.00616
2021-08-112,402.502,402.502,392.002,395.7526,540
2021-08-102,419.502,419.502,398.002,409.751,552
2021-08-092,424.002,424.002,408.002,408.005,664
2021-08-062,416.002,442.002,416.002,431.50133,446
2021-08-052,384.502,408.502,380.002,400.507,027
2021-08-042,379.502,401.002,379.502,394.2547,420
2021-08-032,410.002,411.502,388.002,392.2512,472
2021-08-022,432.502,436.502,417.002,419.7523,856
2021-07-302,402.502,439.002,392.002,423.501,298
2021-07-292,391.002,416.502,391.002,409.757,102
2021-07-282,416.502,424.502,405.002,405.0067,363
2021-07-272,422.502,422.502,413.502,417.00607
2021-07-262,429.002,429.002,406.002,413.254,530
2021-07-232,419.002,423.502,408.502,417.504,650
2021-07-222,439.002,439.502,404.002,405.00168,712
2021-07-212,462.002,462.502,445.002,448.5018,822
2021-07-202,397.502,440.002,394.002,435.7517,173
2021-07-192,414.502,414.502,364.002,387.501,527
2021-07-162,406.502,426.502,406.502,422.001,235
2021-07-152,397.002,397.002,373.002,388.2516,736
2021-07-142,370.002,386.002,364.502,386.001,034
2021-07-132,406.502,411.502,396.502,385.2523,454
2021-07-122,372.002,395.002,372.002,393.502,928
2021-07-092,358.002,361.502,353.502,350.754,114
2021-07-082,343.002,349.002,330.002,357.2515,896
2021-07-072,345.002,348.502,341.002,351.5032,879
2021-07-062,321.002,328.002,310.002,322.001,936
2021-07-052,326.002,329.002,322.002,328.753,023
2021-07-022,347.502,347.502,328.502,331.504,647
2021-07-012,316.502,325.502,314.002,336.005,654
2021-06-302,336.002,336.002,313.502,325.509,018
2021-06-292,327.502,338.002,324.002,335.756,045
2021-06-282,337.502,337.502,310.502,317.50654
2021-06-252,321.002,325.002,315.002,322.007,350
2021-06-242,323.502,330.002,310.002,310.009,591
2021-06-232,306.502,314.002,306.502,321.7560,000
2021-06-222,344.002,344.002,328.002,323.75317
2021-06-212,296.002,313.502,288.002,320.7510,823
2021-06-182,330.502,330.502,320.502,325.759,126
2021-06-172,313.502,323.002,309.502,315.7512,206
2021-06-162,314.502,325.002,313.002,328.5052,252
2021-06-152,353.002,360.002,329.502,331.004,704
2021-06-142,340.002,340.002,333.502,337.001,333
2021-06-112,334.002,345.002,328.502,326.503,244
2021-06-102,339.502,339.502,320.002,325.00726
2021-06-092,313.502,329.502,310.502,332.2538,937
2021-06-082,305.502,319.502,291.002,310.001,859
2021-06-072,272.002,291.002,269.502,289.75677
2021-06-042,279.002,279.002,256.002,257.001,582
2021-06-032,268.002,279.502,268.002,274.5039,511
2021-06-022,258.502,264.502,258.002,263.2513,151
2021-06-012,206.502,221.502,206.502,229.502,962
2021-05-282,194.002,207.502,193.002,200.752,157
2021-05-272,200.502,203.002,194.502,195.0016,581
2021-05-262,201.002,211.002,195.502,212.251,237
2021-05-252,202.502,202.502,194.002,199.753,277
2021-05-242,176.002,187.002,174.002,187.751,130
2021-05-212,162.502,168.502,160.502,163.75692
2021-05-202,139.502,151.002,138.002,152.504,586
2021-05-192,142.002,145.502,121.002,124.003,753
2021-05-182,147.002,151.502,136.002,156.2518,610
2021-05-172,150.002,161.002,147.502,149.751,895
2021-05-142,147.002,153.002,142.002,153.006,475
2021-05-132,124.502,135.502,103.502,141.0012,212
2021-05-122,157.502,173.002,150.002,158.2529,425
2021-05-112,195.002,195.002,158.502,160.5073,183
2021-05-102,221.502,221.502,205.502,226.2541,298
2021-05-072,214.502,220.502,206.502,211.7510,449
2021-05-062,189.502,200.502,189.502,207.756,872
2021-05-052,242.502,242.502,193.502,197.5029,390
2021-05-042,251.502,252.002,241.002,243.2518,961
2021-04-302,240.002,248.502,234.502,254.007,445
2021-04-292,224.502,251.502,220.502,229.25837
2021-04-282,233.502,235.002,231.502,231.009,366
2021-04-272,234.002,234.002,219.002,228.2512,416
2021-04-262,211.002,242.002,211.002,236.0011,331
2021-04-232,215.002,222.502,212.002,220.2518,933
2021-04-222,213.002,240.002,213.002,235.504,238
2021-04-212,203.502,216.502,197.002,209.2519,693
2021-04-202,168.002,191.502,161.002,194.257,191
2021-04-192,175.502,175.502,156.002,163.5010,484
2021-04-162,191.002,198.002,188.502,189.7514,802
Top Risers
Share Change
Animalcare Grp (ANCR)332.5034.82%
Abrdn Property (API)2.0030%
Strip Tinning (STG)24.5022.5%
Distil (DIS)0.04220%
Symphony Env. (SYM)7.5014.07%
Top Fallers
Share Change
Quantum Block (QBT)0.36-24.21%
Wellnex Life (WNX)5.50-21.43%
Mercantile Ports & Logistics (MPL)2.20-15.38%
Alumasc Group (ALU)221.50-14.81%
Tapir Holdings (TAPH)32.50-13.33%
Top By Volume
Share Volume
Quantum Helium (QHE)0.04052,157,818,649
Premier African Minerals (PREM)0.0191,798,151,476
Ethernity Net (ENET)0.0028623,199,743
Tower Resources (TRP)0.026535,923,888
Caledonian Hold (CHP)0.0042510,588,368

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.