International Workplace Group Share History

International Workplace Group Share Price history. The following table shows end-of-day data IWG historical share prices for International Workplace Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-26	189.40	190.00	184.90	185.90	8,552,565
2026-06-25	184.00	189.80	184.00	188.40	3,602,039
2026-06-24	183.80	188.70	182.60	186.60	5,227,291
2026-06-23	179.20	183.70	178.70	182.10	2,405,450
2026-06-22	186.70	186.70	181.30	181.50	8,916,909
2026-06-19	181.30	185.40	181.30	184.10	4,986,598
2026-06-18	181.30	184.40	180.50	182.60	2,098,646
2026-06-17	186.00	187.10	182.00	183.60	14,110,179
2026-06-16	186.80	186.80	181.30	184.70	1,641,763
2026-06-15	185.00	187.60	182.10	182.10	1,413,025
2026-06-12	181.50	183.80	177.60	182.70	2,596,126
2026-06-11	178.50	181.50	177.80	179.30	1,536,474
2026-06-10	181.60	181.60	174.90	178.30	925,883
2026-06-09	175.00	179.60	175.00	176.90	1,301,524
2026-06-08	176.10	177.30	173.40	176.40	5,588,207
2026-06-05	182.10	184.70	178.00	178.10	1,773,190
2026-06-04	181.70	183.90	180.20	183.00	2,048,221
2026-06-03	186.50	186.70	181.30	181.30	2,510,013
2026-06-02	186.70	188.90	185.00	186.00	1,903,115
2026-06-01	190.00	190.00	184.10	185.60	1,479,772
2026-05-29	193.80	193.80	188.30	189.20	3,425,957
2026-05-28	186.50	189.70	185.20	188.40	1,791,733
2026-05-27	185.20	190.00	185.20	187.70	2,244,524
2026-05-26	190.00	190.00	184.40	187.00	3,936,564
2026-05-25	185.40	185.40	185.40	185.40	0
2026-05-22	186.80	188.60	184.80	185.40	4,632,985
2026-05-21	194.00	194.10	187.20	187.20	9,472,499
2026-05-20	186.10	193.30	185.60	192.00	2,343,759
2026-05-19	187.50	191.50	187.50	188.20	9,302,397
2026-05-18	186.00	190.80	184.50	187.50	11,145,696
2026-05-15	190.50	191.10	184.40	187.50	2,025,319
2026-05-14	191.00	192.40	189.10	191.60	1,444,834
2026-05-13	188.10	193.90	188.10	191.00	1,884,896
2026-05-12	187.20	192.80	176.50	187.40	5,501,884
2026-05-11	187.50	191.30	185.20	188.30	1,848,048
2026-05-08	183.90	188.10	183.20	187.70	1,971,905
2026-05-07	185.10	188.90	185.10	186.40	1,843,310
2026-05-06	183.10	191.30	183.10	187.20	14,046,797
2026-05-05	182.30	185.20	180.70	183.50	17,569,516
2026-05-04	185.60	185.60	185.60	185.60	0
2026-05-01	188.40	188.40	183.90	185.60	1,389,376
2026-04-30	182.20	187.30	179.80	184.80	2,393,894
2026-04-29	188.00	191.00	183.00	183.00	3,359,874
2026-04-28	188.10	189.60	185.70	188.40	3,477,291
2026-04-27	182.10	187.20	182.10	185.60	2,009,373
2026-04-24	187.50	189.10	184.40	185.80	3,111,139
2026-04-23	191.40	192.10	189.40	190.00	1,601,501
2026-04-22	195.70	197.30	191.30	192.50	4,158,624
2026-04-21	200.00	201.40	196.40	196.40	9,849,500
2026-04-20	195.20	197.00	194.00	196.50	17,519,039
2026-04-17	193.70	201.80	193.00	200.20	2,168,853
2026-04-16	191.70	196.40	191.40	194.90	1,879,121
2026-04-15	194.90	195.50	191.20	191.70	1,107,554
2026-04-14	188.50	194.90	187.60	194.70	2,411,551
2026-04-13	184.10	184.20	179.50	184.10	2,375,077
2026-04-10	183.80	188.60	183.80	184.10	1,694,435
2026-04-09	192.10	192.10	184.90	184.90	1,527,097
2026-04-08	186.80	193.70	186.70	191.30	5,364,891
2026-04-07	179.80	182.60	177.90	179.50	1,735,829
2026-04-06	178.60	178.60	178.60	178.60	0
2026-04-03	178.60	178.60	178.60	178.60	0
2026-04-02	177.70	179.70	174.70	178.60	1,512,123
2026-04-01	180.10	184.00	176.30	178.00	4,805,880
2026-03-31	173.50	177.50	173.40	174.90	4,883,788
2026-03-30	172.80	174.40	168.80	173.50	2,288,589
2026-03-27	176.30	176.50	172.90	173.80	7,735,292
2026-03-26	171.90	176.80	171.50	175.70	9,776,033
2026-03-25	167.20	174.40	167.20	173.30	2,287,673
2026-03-24	171.20	172.50	168.00	169.00	2,273,844
2026-03-23	164.50	175.20	164.10	170.90	3,968,378
2026-03-20	178.10	178.40	168.80	168.80	10,329,340
2026-03-19	182.30	182.30	173.50	174.30	3,367,788
2026-03-18	183.70	189.50	183.00	184.10	1,989,691
2026-03-17	189.30	189.30	182.30	182.80	4,364,241
2026-03-16	187.30	189.30	183.80	184.10	9,317,815
2026-03-13	197.30	197.30	187.30	187.30	2,744,347
2026-03-12	190.70	195.00	190.40	192.90	2,862,331
2026-03-11	199.10	200.80	191.70	191.70	3,230,187
2026-03-10	206.20	209.80	200.60	200.60	2,698,640
2026-03-09	208.80	208.80	197.60	202.00	4,638,467
2026-03-06	213.00	217.40	212.40	213.00	2,312,258
2026-03-05	211.00	213.40	207.40	212.40	4,358,993
2026-03-04	203.80	212.60	202.60	212.60	2,396,541
2026-03-03	212.00	213.20	194.60	203.40	4,830,267
2026-03-02	216.80	216.80	208.40	213.00	2,347,939
2026-02-27	224.80	226.20	220.00	222.60	3,288,010
2026-02-26	223.00	227.80	221.00	224.60	1,571,730
2026-02-25	222.00	222.20	218.00	222.20	4,253,531
2026-02-24	221.20	225.00	218.00	218.40	4,181,295
2026-02-23	232.40	232.40	221.40	221.40	1,310,246
2026-02-20	229.20	230.60	227.20	228.60	915,801
2026-02-19	230.00	232.00	225.40	226.40	1,947,443
2026-02-18	224.40	228.00	222.60	226.60	1,088,542
2026-02-17	213.40	224.20	212.80	223.20	2,715,357
2026-02-16	214.00	220.00	212.60	214.80	1,293,958
2026-02-13	224.40	224.40	217.60	217.60	2,187,149
2026-02-12	246.20	248.40	223.20	223.20	6,515,004
2026-02-11	245.20	248.00	242.80	245.20	2,512,249
2026-02-10	236.40	246.20	236.40	244.20	3,611,910
2026-02-09	230.00	238.80	230.00	237.00	1,481,691
2026-02-06	229.40	238.00	228.80	228.80	1,647,014
2026-02-05	233.40	234.00	229.20	230.20	1,424,392
2026-02-04	234.00	238.60	233.40	233.40	969,062
2026-02-03	249.20	250.00	234.60	235.40	3,606,049
2026-02-02	242.60	250.60	242.60	249.40	3,138,682
2026-01-30	244.80	248.60	244.60	247.20	2,995,071
2026-01-29	249.80	250.00	245.00	246.40	2,135,678
2026-01-28	247.60	249.20	245.40	247.80	1,453,733
2026-01-27	250.00	250.00	245.80	247.60	2,217,062
2026-01-26	243.00	249.20	243.00	249.20	1,983,216
2026-01-23	241.60	245.80	239.60	245.40	1,198,731
2026-01-22	243.40	246.20	240.80	241.20	1,248,471
2026-01-21	236.80	242.00	235.40	239.60	1,465,283
2026-01-20	236.40	242.60	236.40	237.80	2,917,578
2026-01-19	243.60	243.60	239.40	241.60	978,022
2026-01-16	243.20	245.40	242.00	245.00	1,120,026
2026-01-15	239.00	245.00	238.00	243.60	3,792,424
2026-01-14	232.40	238.20	232.40	238.00	831,390
2026-01-13	238.20	239.00	233.00	234.20	1,275,436
2026-01-12	241.20	241.20	237.20	237.40	742,164
2026-01-09	240.00	240.80	237.00	239.20	897,760
2026-01-08	234.80	238.40	234.80	237.40	1,309,652
2026-01-07	229.60	237.20	229.60	237.00	958,937
2026-01-06	227.80	234.80	225.00	232.80	1,278,405
2026-01-05	225.60	228.00	225.40	227.40	1,388,558
2026-01-02	237.40	237.40	226.00	226.40	1,250,242
2026-01-01	231.40	231.40	231.40	231.40	0
2025-12-31	233.00	233.00	231.20	231.40	353,151
2025-12-30	232.00	233.80	230.40	233.80	642,724
2025-12-29	229.00	231.00	227.20	230.80	567,552
2025-12-26	228.40	228.40	228.40	228.40	0
2025-12-25	228.40	228.40	228.40	228.40	0
2025-12-24	225.00	229.40	225.00	228.40	214,044
2025-12-23	232.80	232.80	227.60	229.40	931,611
2025-12-22	232.20	234.20	230.00	232.20	1,442,097
2025-12-19	232.40	236.00	227.40	233.00	7,110,999
2025-12-18	232.20	236.80	224.80	232.80	2,049,858
2025-12-17	216.40	228.40	216.40	225.60	1,393,458
2025-12-16	227.80	227.80	220.60	222.00	1,409,032
2025-12-15	222.00	225.20	221.00	221.80	2,032,639
2025-12-12	215.00	223.20	215.00	221.40	1,534,084
2025-12-11	217.40	220.00	217.20	219.20	3,152,743
2025-12-10	220.20	221.00	218.00	219.00	783,935
2025-12-09	224.00	224.20	220.40	221.60	804,565
2025-12-08	224.40	226.40	221.60	223.40	1,025,044
2025-12-05	224.40	227.60	223.00	224.60	2,034,836
2025-12-04	232.60	233.80	218.80	227.20	2,289,709
2025-12-03	232.40	234.00	229.80	230.80	1,639,013
2025-12-02	231.60	234.00	227.60	231.00	2,134,580
2025-12-01	230.20	230.40	227.60	228.00	764,946
2025-11-28	230.00	234.20	229.20	231.80	843,890
2025-11-27	231.40	232.00	228.40	231.60	821,529
2025-11-26	225.60	230.00	224.40	228.20	1,587,889
2025-11-25	222.40	225.60	220.80	225.60	798,148
2025-11-24	219.00	225.20	215.20	223.40	1,911,927
2025-11-21	219.40	222.20	212.60	219.40	2,045,619
2025-11-20	214.00	218.80	214.00	215.20	1,175,220
2025-11-19	217.20	220.00	216.60	218.00	6,256,959
2025-11-18	223.00	223.00	216.40	217.60	8,303,845
2025-11-17	225.80	225.80	220.80	222.40	983,968
2025-11-14	221.20	223.20	216.40	223.20	1,202,100
2025-11-13	218.00	227.00	218.00	223.40	1,395,485
2025-11-12	216.80	220.20	216.80	217.80	615,443
2025-11-11	220.00	220.40	215.20	217.40	2,405,908
2025-11-10	217.20	220.00	216.40	218.80	1,322,104
2025-11-07	213.00	218.00	213.00	215.60	1,287,157
2025-11-06	221.60	222.40	215.20	217.80	1,506,625
2025-11-05	214.20	224.20	214.20	221.20	2,771,169
2025-11-04	221.00	223.60	208.20	215.00	3,368,058
2025-11-03	225.00	227.60	220.20	220.20	2,144,108
2025-10-31	240.60	240.60	226.40	226.40	4,049,773
2025-10-30	238.80	238.80	231.60	233.20	1,765,014
2025-10-29	239.40	242.20	239.00	239.20	1,354,950
2025-10-28	239.40	243.40	239.40	241.40	1,066,276
2025-10-27	243.00	243.20	238.60	242.80	2,956,173
2025-10-24	236.80	243.40	233.80	240.40	1,083,765
2025-10-23	229.60	237.40	229.00	237.20	1,295,701
2025-10-22	223.60	228.80	223.60	227.40	1,542,943
2025-10-21	223.00	227.80	223.00	226.60	941,053
2025-10-20	226.20	227.20	223.80	226.20	1,226,683
2025-10-17	228.00	228.40	223.20	225.80	979,354
2025-10-16	234.20	235.20	229.00	230.00	3,091,736
2025-10-15	230.00	233.60	229.00	231.80	1,253,247
2025-10-14	234.20	234.20	225.00	229.80	3,541,828
2025-10-13	240.40	240.40	233.80	234.00	1,895,714
2025-10-10	238.00	239.20	235.60	235.60	1,166,133
2025-10-09	236.80	239.00	235.00	236.80	5,640,593
2025-10-08	232.00	237.00	231.60	237.00	1,402,758
2025-10-07	234.80	235.00	229.60	231.60	3,478,104
2025-10-06	233.00	234.40	230.00	233.00	1,088,152
2025-10-03	228.00	232.40	227.80	231.80	1,401,124
2025-10-02	228.00	228.00	222.60	227.60	11,014,907
2025-10-01	222.60	227.40	220.40	224.40	2,360,775
2025-09-30	219.00	223.20	218.60	223.20	4,280,538
2025-09-29	215.60	218.80	215.00	218.80	3,199,525
2025-09-26	205.60	215.00	205.60	214.40	10,498,265
2025-09-25	205.40	210.20	204.80	210.20	13,028,545
2025-09-24	205.20	206.40	203.20	206.20	2,364,399
2025-09-23	205.00	206.00	202.40	205.20	10,617,860
2025-09-22	204.00	205.00	201.20	204.60	1,196,666
2025-09-19	200.80	206.00	199.70	203.60	12,518,190
2025-09-18	196.10	199.90	194.00	199.90	1,942,301
2025-09-17	193.30	195.70	190.00	194.60	1,689,777
2025-09-16	195.20	196.20	191.90	192.00	1,412,339
2025-09-15	198.50	199.10	195.10	196.00	1,799,751
2025-09-12	198.80	200.20	197.20	198.80	4,225,885
2025-09-11	195.20	199.00	195.20	198.00	1,452,362
2025-09-10	200.60	201.80	195.40	195.90	39,067,264
2025-09-09	199.30	203.00	199.30	200.40	1,602,645
2025-09-08	201.40	203.00	199.40	201.20	7,951,168
2025-09-05	196.60	202.60	196.40	201.20	2,760,575
2025-09-04	192.20	195.90	191.80	194.80	6,615,284
2025-09-03	195.50	197.10	191.30	192.10	2,447,607
2025-09-02	202.60	203.80	193.40	193.40	2,748,716
2025-09-01	202.60	204.00	200.20	203.80	1,666,543
2025-08-29	204.20	207.40	202.40	202.40	2,201,794
2025-08-28	204.20	207.60	202.20	203.20	2,257,907
2025-08-27	206.20	210.40	204.00	206.00	2,176,703
2025-08-26	198.90	210.60	198.70	207.60	3,817,917
2025-08-25	201.60	201.60	201.60	201.60	0
2025-08-22	195.00	203.20	195.00	201.60	1,865,462
2025-08-21	194.90	197.50	193.80	196.00	3,039,937
2025-08-20	197.60	201.40	193.00	194.60	4,283,112
2025-08-19	215.00	219.60	187.40	200.00	11,305,429
2025-08-18	228.20	230.60	228.20	229.40	1,756,487
2025-08-15	225.60	233.40	225.60	229.80	677,021
2025-08-14	232.80	233.80	230.20	232.00	1,968,092
2025-08-13	227.80	232.00	224.40	232.00	2,322,322
2025-08-12	231.00	231.00	226.00	227.80	1,005,838
2025-08-11	230.00	230.00	225.00	227.00	1,393,976
2025-08-08	227.20	230.40	224.20	229.40	2,400,687
2025-08-07	222.80	227.00	221.80	224.80	1,181,828
2025-08-06	223.80	227.80	223.00	223.00	1,427,167
2025-08-05	222.60	226.80	220.80	226.00	1,695,821
2025-08-04	220.40	221.20	218.20	221.00	1,393,335
2025-08-01	220.40	220.80	217.20	218.40	1,434,859
2025-07-31	219.40	222.00	219.40	221.40	1,305,398
2025-07-30	221.40	221.40	218.40	219.60	1,481,477
2025-07-29	220.40	222.80	219.60	220.00	1,215,692
2025-07-28	225.00	225.00	219.40	220.80	839,811
2025-07-25	219.20	223.20	219.20	222.80	1,146,593
2025-07-24	220.60	223.20	220.20	222.80	1,168,637
2025-07-23	222.40	225.20	218.80	218.80	2,680,809
2025-07-22	225.40	226.20	219.60	221.00	2,565,138
2025-07-21	223.00	225.20	221.40	225.00	1,251,666
2025-07-18	220.00	221.60	218.00	220.80	2,057,210
2025-07-17	217.00	218.80	216.60	217.80	3,842,358
2025-07-16	215.80	217.60	214.60	215.80	2,391,011
2025-07-15	217.60	219.80	215.20	216.00	1,450,143
2025-07-14	210.20	215.40	210.20	215.00	1,018,509
2025-07-11	213.60	218.00	213.40	215.20	1,127,419
2025-07-10	214.40	216.00	214.20	214.40	1,122,486
2025-07-09	220.00	220.00	214.40	214.80	835,763
2025-07-08	215.40	215.80	213.60	215.80	944,165
2025-07-07	216.20	218.80	214.40	215.80	1,523,942
2025-07-04	220.00	220.00	212.20	217.00	771,043
2025-07-03	213.00	217.00	213.00	217.00	1,630,883
2025-07-02	211.60	216.20	210.00	212.20	1,122,231
2025-07-01	208.80	211.00	207.60	210.60	3,829,039
2025-06-30	210.00	210.20	206.00	208.80	840,577
2025-06-27	210.00	211.60	207.00	210.00	1,808,229
2025-06-26	206.00	208.20	204.80	207.00	4,450,105
2025-06-25	204.40	206.20	203.00	205.20	1,570,898
2025-06-24	206.60	208.00	203.00	203.40	2,357,661
2025-06-23	202.00	206.00	201.00	204.20	1,690,265
2025-06-20	197.20	212.40	197.20	203.60	8,681,268
2025-06-19	200.60	200.80	196.70	196.70	925,516
2025-06-18	197.90	201.00	197.80	200.20	842,304
2025-06-17	194.60	199.90	194.60	198.50	908,597
2025-06-16	196.00	199.90	194.30	198.10	1,131,727
2025-06-13	200.80	200.80	196.10	196.80	1,211,510
2025-06-12	207.40	207.60	201.00	202.60	1,364,025
2025-06-11	206.40	209.00	206.00	207.40	1,518,308
2025-06-10	209.00	210.20	205.80	205.80	2,879,325
2025-06-09	209.60	210.80	207.20	209.00	1,796,789
2025-06-06	209.80	210.40	203.40	208.00	2,885,115
2025-06-05	203.80	208.40	202.00	208.00	2,003,094
2025-06-04	203.80	205.00	198.90	203.80	2,707,790
2025-06-03	194.10	200.00	194.10	199.70	1,841,263
2025-06-02	192.00	196.40	191.40	195.80	1,017,492
2025-05-30	191.30	194.20	191.30	192.60	2,481,562
2025-05-29	191.80	191.90	188.70	190.70	1,074,862
2025-05-28	182.20	190.40	182.20	189.40	1,580,157
2025-05-27	182.60	184.20	181.60	183.10	694,572
2025-05-26	178.90	178.90	178.90	178.90	0
2025-05-23	181.20	184.40	176.20	178.90	1,051,366
2025-05-22	184.00	185.60	180.80	182.80	1,045,280
2025-05-21	188.70	191.10	183.50	184.60	1,504,909
2025-05-20	190.00	191.40	189.50	190.60	1,020,009
2025-05-19	189.90	191.70	188.60	191.00	1,259,445
2025-05-16	185.30	190.40	185.30	190.00	985,413
2025-05-15	189.00	190.20	188.60	189.70	11,005,654
2025-05-14	191.00	191.00	188.80	190.20	10,361,619
2025-05-13	185.80	190.70	184.00	189.00	1,603,686
2025-05-12	188.70	190.80	185.10	185.90	1,976,477
2025-05-09	185.80	189.90	184.10	184.10	565,239
2025-05-08	190.40	190.40	184.70	185.30	750,920
2025-05-07	184.00	188.60	183.00	187.00	1,259,549
2025-05-06	189.80	191.20	183.60	184.10	1,793,411
2025-05-05	185.60	185.60	185.60	185.60	0
2025-05-02	186.30	187.70	183.20	185.60	1,066,904
2025-05-01	185.80	188.00	183.60	186.60	1,447,729
2025-04-30	184.20	185.00	180.60	184.90	1,553,929
2025-04-29	182.40	183.30	179.50	181.60	1,521,967
2025-04-28	183.10	184.50	180.00	181.00	2,789,149
2025-04-25	180.50	182.50	178.30	182.50	1,266,813
2025-04-24	179.30	180.90	177.20	178.80	8,965,716
2025-04-23	179.00	180.70	177.00	179.30	1,331,816
2025-04-22	173.50	175.50	171.30	174.10	10,771,024
2025-04-21	173.20	173.20	173.20	173.20	0
2025-04-18	173.20	173.20	173.20	173.20	0
2025-04-17	173.20	175.30	172.50	173.20	1,059,696
2025-04-16	173.70	174.40	171.40	173.30	1,081,768
2025-04-15	169.50	174.80	169.50	174.80	640,164
2025-04-14	170.00	170.60	168.00	170.40	886,047
2025-04-11	167.00	168.40	163.20	166.30	2,081,691
2025-04-10	166.60	171.90	165.00	167.00	2,309,499
2025-04-09	158.30	159.80	146.00	150.50	2,523,571
2025-04-08	159.00	164.20	156.50	163.10	1,793,872
2025-04-07	157.50	165.00	154.30	154.60	3,006,656
2025-04-04	173.10	176.20	165.10	168.10	2,891,182
2025-04-03	180.00	184.40	175.10	177.00	4,226,886
2025-04-02	183.00	184.00	180.60	183.60	1,014,410
2025-04-01	183.30	186.80	182.10	184.10	1,253,813
2025-03-31	187.30	187.30	177.70	180.70	3,450,832
2025-03-28	186.30	189.70	186.30	187.60	1,298,065
2025-03-27	183.00	187.80	179.50	186.80	2,445,704
2025-03-26	183.10	184.00	179.80	179.80	3,537,297
2025-03-25	181.20	184.20	181.20	183.10	479,557
2025-03-24	182.00	182.00	180.10	181.20	577,636
2025-03-21	178.00	180.20	176.00	180.10	4,471,810
2025-03-20	178.80	181.10	178.00	179.70	1,769,568
2025-03-19	177.00	178.20	176.20	178.20	944,413
2025-03-18	175.80	182.00	175.80	177.40	950,836
2025-03-17	177.30	180.80	176.60	180.80	1,542,850
2025-03-14	170.40	178.20	170.30	178.20	4,872,790
2025-03-13	171.00	174.30	169.40	170.00	1,180,829
2025-03-12	175.10	178.50	172.60	172.60	5,204,424
2025-03-11	181.00	182.60	175.30	175.60	1,336,320
2025-03-10	188.00	188.40	178.90	180.70	2,166,470
2025-03-07	185.80	187.90	184.40	186.90	9,297,999
2025-03-06	188.00	189.90	184.50	186.80	2,196,125
2025-03-05	185.20	192.70	185.20	187.70	4,638,182
2025-03-04	198.70	199.90	180.60	187.00	6,265,433
2025-03-03	196.00	201.60	196.00	199.30	6,107,231
2025-02-28	197.00	200.20	196.20	199.40	2,453,549
2025-02-27	198.80	198.80	196.10	198.00	863,385
2025-02-26	199.00	199.40	197.20	198.90	1,252,823
2025-02-25	190.90	196.20	190.00	195.40	2,711,397
2025-02-24	195.00	195.60	189.20	190.90	1,071,999
2025-02-21	194.00	197.80	193.10	194.80	1,110,335
2025-02-20	193.30	197.90	193.30	194.00	696,859
2025-02-19	197.10	198.40	192.50	194.70	1,178,595
2025-02-18	195.10	197.50	193.60	197.00	3,785,571
2025-02-17	197.00	197.30	194.90	195.90	877,160
2025-02-14	199.00	199.00	196.00	197.00	1,329,153
2025-02-13	195.90	197.20	193.50	197.20	2,680,754
2025-02-12	188.90	194.30	188.70	194.30	2,893,028
2025-02-11	189.30	190.30	187.10	188.70	1,151,976
2025-02-10	183.00	189.10	182.70	188.90	2,437,388
2025-02-07	182.00	186.40	180.40	181.90	2,845,119
2025-02-06	172.60	177.80	172.60	176.30	995,452
2025-02-05	170.80	173.90	170.80	173.80	1,600,640
2025-02-04	171.10	172.00	169.10	170.80	1,213,321
2025-02-03	172.50	172.50	167.10	170.80	872,762
2025-01-31	170.00	173.10	168.80	172.20	6,913,115
2025-01-30	166.50	169.90	166.50	169.50	1,788,945
2025-01-29	169.40	169.40	165.20	165.70	3,588,699
2025-01-28	163.50	168.80	162.60	167.70	2,440,958
2025-01-27	162.00	164.30	160.90	163.90	1,310,814
2025-01-24	162.80	164.50	161.00	161.50	906,590
2025-01-23	162.90	163.50	161.20	162.10	1,031,193
2025-01-22	164.70	166.40	162.70	162.70	1,063,675
2025-01-21	163.00	166.30	161.90	166.00	1,618,658
2025-01-20	167.10	167.20	162.70	163.70	1,291,592
2025-01-17	164.90	167.60	163.00	166.60	2,009,730
2025-01-16	163.00	163.10	159.50	163.10	1,381,019
2025-01-15	156.90	161.00	156.30	160.60	1,639,314
2025-01-14	150.50	156.30	150.50	155.20	1,917,135
2025-01-13	150.00	150.60	147.10	148.60	5,679,365
2025-01-10	151.00	151.00	148.50	149.30	1,605,732
2025-01-09	149.20	151.70	147.30	149.80	2,345,159
2025-01-08	154.10	157.10	149.10	150.40	2,409,250
2025-01-07	159.40	159.50	153.00	153.00	1,604,593
2025-01-06	162.90	162.90	157.60	159.90	1,637,010
2025-01-03	160.60	161.10	159.30	160.30	1,123,157
2025-01-02	160.50	162.70	157.60	161.00	1,277,588
2025-01-01	159.10	159.10	159.10	159.10	0
2024-12-31	157.40	159.80	157.10	159.10	919,795
2024-12-30	155.00	156.80	154.00	156.40	863,750
2024-12-27	156.10	156.20	154.60	155.60	672,360
2024-12-26	155.80	155.80	155.80	155.80	0
2024-12-25	155.80	155.80	155.80	155.80	0
2024-12-24	158.40	158.40	155.80	155.80	564,474
2024-12-23	151.80	155.80	151.20	155.60	1,086,717
2024-12-20	151.00	153.60	149.60	153.10	3,006,019
2024-12-19	152.70	153.50	149.80	151.60	2,491,223
2024-12-18	153.90	155.20	153.10	153.90	1,533,460
2024-12-17	156.20	157.50	151.40	154.30	2,262,799
2024-12-16	161.80	162.30	155.10	158.00	2,038,668
2024-12-13	165.10	165.90	162.80	162.90	2,140,728
2024-12-12	167.90	167.90	164.50	165.90	854,199
2024-12-11	167.10	167.20	164.60	165.10	1,070,690
2024-12-10	167.00	167.20	165.10	166.80	966,669
2024-12-09	169.70	174.40	166.80	167.90	4,599,686
2024-12-06	165.40	169.90	165.40	168.90	539,436
2024-12-05	168.10	171.00	165.40	167.40	607,354
2024-12-04	169.00	170.70	167.40	169.00	830,224
2024-12-03	169.40	172.70	168.20	168.30	2,003,035
2024-12-02	166.00	171.50	166.00	169.20	823,779
2024-11-29	166.90	168.20	166.50	166.80	5,886,008
2024-11-28	167.00	167.90	165.00	166.30	18,391,066
2024-11-27	166.50	166.50	163.90	165.50	1,087,145
2024-11-26	165.00	166.00	161.10	165.30	772,556
2024-11-25	167.50	168.40	163.60	166.00	2,108,298
2024-11-22	166.00	168.00	164.10	166.80	799,337
2024-11-21	166.80	166.80	162.70	165.10	1,270,237
2024-11-20	168.10	168.30	163.40	163.70	1,509,967
2024-11-19	169.60	170.00	164.80	167.20	646,672
2024-11-18	175.80	175.80	166.40	168.30	780,359
2024-11-15	171.40	173.30	170.50	170.80	383,656
2024-11-14	170.40	173.70	169.20	173.00	1,243,781
2024-11-13	169.20	173.50	168.20	168.50	4,611,676
2024-11-12	175.30	175.60	168.70	169.20	1,140,075
2024-11-11	175.10	178.50	174.90	175.30	4,506,623
2024-11-08	170.20	174.50	170.20	172.80	534,037
2024-11-07	172.50	176.20	172.10	173.70	1,224,542
2024-11-06	168.40	173.50	167.80	172.30	3,699,762
2024-11-05	159.00	167.80	159.00	166.10	1,887,348
2024-11-04	160.00	162.80	160.00	161.10	593,878
2024-11-01	159.00	163.40	158.70	161.20	836,954
2024-10-31	168.00	168.00	159.60	159.60	935,768
2024-10-30	162.00	169.70	162.00	165.00	1,556,754
2024-10-29	167.90	168.00	161.50	163.30	1,698,029
2024-10-28	168.00	168.70	164.50	167.90	2,445,029
2024-10-25	169.00	169.00	164.10	166.00	2,375,930
2024-10-24	168.10	169.00	165.70	166.10	1,148,304
2024-10-23	172.70	173.70	167.20	168.00	1,569,706
2024-10-22	172.00	176.00	172.00	172.30	1,466,419
2024-10-21	176.80	179.80	172.20	174.60	1,254,650
2024-10-18	174.40	177.00	173.80	175.90	4,645,495
2024-10-17	170.30	175.40	170.10	175.40	727,791
2024-10-16	170.00	172.80	170.00	170.50	515,090
2024-10-15	172.50	173.30	170.20	171.00	623,134
2024-10-14	171.00	176.30	168.10	171.20	926,539
2024-10-11	171.00	173.30	170.20	171.80	484,175
2024-10-10	171.10	172.20	170.00	171.80	1,144,465
2024-10-09	171.00	173.50	171.00	171.70	3,113,070
2024-10-08	176.90	177.10	167.30	171.80	5,485,806
2024-10-07	180.00	181.00	177.00	178.30	4,883,509
2024-10-04	175.00	178.10	174.60	177.40	763,319
2024-10-03	176.30	176.30	173.20	173.90	486,715
2024-10-02	177.70	177.70	172.00	174.10	529,433
2024-10-01	181.50	181.50	174.80	175.90	1,145,508
2024-09-30	176.20	180.70	175.50	177.80	1,303,281
2024-09-27	175.80	178.90	175.70	178.80	901,800
2024-09-26	174.30	177.10	173.80	175.00	1,048,421
2024-09-25	175.40	176.20	171.40	171.80	654,052
2024-09-24	180.10	180.10	174.30	174.70	551,181
2024-09-23	175.60	176.80	174.00	176.80	603,650
2024-09-20	180.00	182.20	175.60	175.60	5,882,042
2024-09-19	173.00	179.50	172.10	179.50	1,846,725
2024-09-18	173.80	173.80	169.40	169.50	1,372,082
2024-09-17	173.80	176.00	172.20	173.70	1,931,196
2024-09-16	177.00	177.00	171.80	172.50	1,315,392
2024-09-13	173.20	175.80	173.10	174.30	834,071
2024-09-12	174.90	175.50	172.50	172.50	720,022
2024-09-11	175.00	177.10	171.10	171.20	3,971,525
2024-09-10	171.40	177.40	171.40	174.90	2,415,334
2024-09-09	170.40	171.30	165.80	170.60	861,336
2024-09-06	168.50	168.60	163.80	165.40	1,636,308
2024-09-05	172.80	173.60	169.20	169.20	925,278
2024-09-04	174.00	174.40	170.40	172.80	1,088,962
2024-09-03	178.40	178.40	173.80	174.30	724,242
2024-09-02	180.20	181.80	178.20	178.50	973,364
2024-08-30	177.90	181.40	177.90	180.10	972,298
2024-08-29	176.90	178.90	175.10	177.20	23,843,840
2024-08-28	180.00	181.10	176.10	176.10	514,975
2024-08-27	180.30	182.80	179.90	180.80	19,756,286
2024-08-26	179.50	179.50	179.50	179.50	0
2024-08-23	180.60	182.80	177.50	179.50	760,534
2024-08-22	180.00	181.80	177.40	179.60	5,518,626
2024-08-21	174.10	179.90	174.10	178.00	935,099
2024-08-20	170.00	174.70	170.00	172.80	525,068
2024-08-19	169.00	174.70	169.00	173.70	860,336
2024-08-16	169.60	171.10	168.60	168.60	828,522
2024-08-15	171.70	172.00	169.50	169.70	870,550
2024-08-14	171.60	172.50	170.60	171.30	811,347
2024-08-13	165.80	170.20	165.80	170.00	5,346,272
2024-08-12	169.60	170.10	167.10	168.80	5,760,617
2024-08-09	166.50	172.20	166.50	168.30	730,153
2024-08-08	174.50	174.50	166.80	168.30	961,972
2024-08-07	172.00	173.10	168.80	172.10	1,792,436
2024-08-06	159.30	171.90	159.30	166.50	5,999,336
2024-08-05	160.20	160.50	152.80	159.60	2,414,415
2024-08-02	171.00	171.00	163.30	164.40	2,355,452
2024-08-01	176.60	176.60	171.10	171.10	1,302,924
2024-07-31	176.30	176.30	171.80	172.80	2,186,901
2024-07-30	172.60	174.30	172.20	173.70	1,065,929
2024-07-29	171.00	173.80	171.00	172.60	653,427
2024-07-26	172.50	173.00	168.50	171.50	874,272
2024-07-25	168.50	169.30	165.70	168.30	896,990
2024-07-24	169.60	172.00	168.70	168.70	860,323
2024-07-23	172.00	172.30	170.10	171.80	562,917
2024-07-22	172.90	174.70	172.40	172.40	645,891
2024-07-19	172.50	173.50	171.20	172.90	499,167
2024-07-18	172.00	175.00	171.50	173.30	1,015,872
2024-07-17	175.80	175.80	170.80	171.60	783,410
2024-07-16	173.90	175.50	172.10	175.00	890,434
2024-07-15	175.00	175.00	173.40	173.90	746,153
2024-07-12	177.00	177.00	173.80	175.00	940,937
2024-07-11	177.80	179.10	173.70	177.00	1,312,479
2024-07-10	171.90	175.00	170.50	173.50	1,272,153
2024-07-09	173.00	173.40	170.70	171.80	835,543
2024-07-08	175.70	175.70	172.70	172.90	767,263
2024-07-05	178.10	179.50	173.70	173.70	1,131,209
2024-07-04	177.40	177.40	173.50	173.80	463,609
2024-07-03	172.70	175.10	171.40	175.10	874,574
2024-07-02	170.30	172.10	167.70	170.80	1,245,211
2024-07-01	174.00	175.30	171.80	172.50	770,911
2024-06-28	174.00	175.60	171.70	172.90	877,456
2024-06-27	178.20	178.20	172.60	174.40	1,086,353
2024-06-26	177.50	179.30	173.80	174.60	2,487,169
2024-06-25	177.50	177.50	174.30	176.40	2,634,439
2024-06-24	175.00	176.40	171.20	175.90	761,857
2024-06-21	177.10	177.60	172.40	173.50	2,924,444
2024-06-20	177.80	179.60	176.00	176.50	999,231
2024-06-19	177.70	178.90	176.60	177.20	981,367
2024-06-18	175.30	178.80	174.90	177.70	956,072
2024-06-17	177.70	178.60	173.70	173.70	612,377
2024-06-14	176.90	178.00	173.80	178.00	875,818
2024-06-13	180.40	181.00	177.10	177.20	838,563
2024-06-12	176.20	182.70	175.70	181.50	1,205,733
2024-06-11	179.80	180.00	176.30	176.50	3,199,472
2024-06-10	178.50	180.00	177.20	178.00	932,705
2024-06-07	183.00	183.00	177.90	181.20	1,345,962
2024-06-06	185.00	186.70	182.00	182.40	886,313
2024-06-05	185.30	185.60	183.70	184.30	694,778
2024-06-04	180.00	185.50	180.00	184.50	1,087,398
2024-06-03	183.80	186.50	182.00	182.10	1,750,107
2024-05-31	184.10	184.90	176.50	182.60	4,585,423
2024-05-30	184.00	186.40	181.20	182.70	2,499,987
2024-05-29	198.00	198.00	184.00	184.00	5,278,413
2024-05-28	205.20	210.00	204.60	207.00	899,761
2024-05-27	205.20	205.20	205.20	205.20	0
2024-05-24	204.00	205.80	204.00	205.20	326,669
2024-05-23	201.80	206.00	201.80	204.60	570,389
2024-05-22	204.00	207.00	202.60	206.00	607,108
2024-05-21	201.20	206.40	201.20	204.80	701,349
2024-05-20	204.80	207.80	204.00	205.80	621,822
2024-05-17	208.00	208.00	199.10	204.60	12,982,830
2024-05-16	208.00	211.00	204.80	206.40	2,872,206
2024-05-15	194.90	207.80	194.90	205.00	2,823,723
2024-05-14	205.00	205.00	198.60	199.30	514,506
2024-05-13	196.40	201.20	195.00	199.90	963,749
2024-05-10	190.00	195.90	190.00	194.90	1,862,886
2024-05-09	192.00	194.10	191.90	193.30	872,284
2024-05-08	192.80	192.80	190.90	192.60	652,013
2024-05-07	189.50	192.10	189.10	191.30	1,196,026
2024-05-06	189.80	189.80	189.80	189.80	0
2024-05-03	188.10	190.50	186.20	189.80	889,555
2024-05-02	187.60	189.90	187.30	188.00	790,645
2024-05-01	185.50	189.60	185.50	188.70	374,818
2024-04-30	185.00	188.40	185.00	185.90	667,656
2024-04-29	186.60	189.90	183.50	188.50	696,030
2024-04-26	182.50	188.70	182.50	186.20	1,206,043
2024-04-25	183.30	184.00	181.90	183.80	1,222,479
2024-04-24	184.60	185.10	182.30	183.50	893,746
2024-04-23	187.50	187.50	183.50	185.50	961,645
2024-04-22	180.90	184.50	180.90	184.50	773,394
2024-04-19	180.90	182.60	179.10	181.80	948,522
2024-04-18	182.10	183.50	180.50	182.90	710,698
2024-04-17	179.00	182.80	178.30	181.40	969,888
2024-04-16	177.70	180.60	177.70	179.30	1,524,815
2024-04-15	179.00	184.30	178.10	182.10	743,715
2024-04-12	189.50	189.50	177.90	178.40	1,646,913
2024-04-11	183.00	186.70	182.80	185.00	2,367,790
2024-04-10	185.00	189.10	181.90	184.50	1,140,371
2024-04-09	186.80	188.10	185.70	187.00	632,396
2024-04-08	186.40	191.00	186.40	187.60	1,562,420
2024-04-05	185.20	186.80	182.70	186.80	972,227
2024-04-04	185.80	191.40	185.80	188.70	1,008,586
2024-04-03	184.00	187.60	184.00	186.90	1,137,921
2024-04-02	193.80	195.60	184.40	187.20	1,376,736
2024-04-01	192.90	192.90	192.90	192.90	0
2024-03-29	192.90	192.90	192.90	192.90	0
2024-03-28	194.80	196.30	192.90	192.90	914,653
2024-03-27	198.00	198.00	192.90	195.50	8,434,780
2024-03-26	193.40	196.20	193.20	194.70	2,712,512
2024-03-25	191.30	194.40	191.30	193.30	961,523
2024-03-22	193.50	193.70	189.70	192.80	1,270,003
2024-03-21	187.00	192.20	186.00	190.40	1,472,930
2024-03-20	180.90	185.30	180.00	184.70	2,767,818
2024-03-19	180.70	180.90	178.20	180.10	651,650
2024-03-18	181.80	181.80	179.20	180.70	678,624
2024-03-15	185.00	185.00	180.30	181.00	1,472,272
2024-03-14	180.70	184.00	180.70	182.20	823,022
2024-03-13	180.20	183.80	180.00	181.30	823,792
2024-03-12	183.00	184.10	179.90	180.00	1,077,896
2024-03-11	182.00	183.10	179.90	181.90	2,545,017
2024-03-08	179.20	183.90	177.60	182.30	1,792,180
2024-03-07	179.10	180.30	176.10	177.90	3,463,082
2024-03-06	184.20	184.20	175.30	178.00	1,968,869
2024-03-05	182.40	182.40	171.60	180.00	3,006,403
2024-03-04	187.90	188.40	183.50	184.80	2,038,340
2024-03-01	187.00	189.10	185.10	188.00	3,075,667
2024-02-29	188.00	188.80	185.80	185.80	2,946,745
2024-02-28	189.00	190.10	185.40	186.20	2,969,084
2024-02-27	193.90	193.90	186.90	186.90	1,053,537
2024-02-26	197.50	198.00	190.80	191.40	2,311,142
2024-02-23	201.20	202.60	195.70	197.60	1,720,965
2024-02-22	201.60	201.60	196.40	201.20	344,878
2024-02-21	202.60	202.60	197.00	197.10	461,592
2024-02-20	199.70	199.70	196.00	197.70	709,584
2024-02-19	199.20	201.00	198.60	199.70	919,792
2024-02-16	197.00	200.80	197.00	200.80	22,388,379
2024-02-15	194.30	198.40	193.50	197.50	823,795
2024-02-14	191.00	195.20	188.80	192.60	991,973
2024-02-13	198.90	200.00	189.40	190.60	2,281,916
2024-02-12	195.50	198.80	195.50	198.80	709,362
2024-02-09	198.00	199.60	191.10	193.40	1,984,804
2024-02-08	193.00	196.80	193.00	195.70	5,287,094
2024-02-07	191.30	192.60	189.30	191.90	4,750,394
2024-02-06	187.20	190.20	186.20	190.20	1,550,315
2024-02-05	189.00	192.70	185.20	186.70	2,080,438
2024-02-02	189.00	190.70	186.20	189.00	1,086,153
2024-02-01	183.90	188.40	183.90	184.70	4,602,793
2024-01-31	181.30	188.60	180.90	187.90	10,210,851
2024-01-30	184.40	186.60	183.40	184.70	6,502,153
2024-01-29	185.00	187.20	183.60	183.60	2,077,709
2024-01-26	189.90	189.90	186.00	187.00	1,029,386
2024-01-25	184.00	188.50	181.00	188.50	1,992,518
2024-01-24	179.00	184.80	177.80	184.80	942,856
2024-01-23	175.00	180.20	175.00	177.70	3,573,928
2024-01-22	179.20	180.40	177.50	180.10	2,101,027
2024-01-19	179.80	179.80	174.00	176.70	632,175
2024-01-18	175.10	176.70	172.30	176.00	1,155,027
2024-01-17	177.00	177.00	170.50	174.10	1,067,781
2024-01-16	177.00	180.00	175.00	178.10	3,299,321
2024-01-15	179.50	180.10	175.20	176.90	1,148,413
2024-01-12	177.90	181.50	177.30	178.70	1,441,865
2024-01-11	185.00	186.10	175.00	175.00	8,089,736
2024-01-10	180.00	184.30	179.20	184.20	3,413,923
2024-01-09	180.40	180.40	174.40	176.90	1,558,549
2024-01-08	170.40	178.40	170.40	178.40	3,331,107
2024-01-05	174.00	176.30	171.80	175.00	1,099,649
2024-01-04	174.70	177.30	172.90	176.50	1,162,549
2024-01-03	179.50	180.20	174.60	175.70	1,311,798
2024-01-02	186.70	189.40	178.20	178.20	1,814,596
2024-01-01	189.30	189.30	189.30	189.30	0
2023-12-29	187.00	189.30	184.40	189.30	929,256
2023-12-28	183.80	183.80	181.60	183.50	1,102,694
2023-12-27	182.10	184.30	181.40	183.00	1,069,225
2023-12-26	183.30	183.30	183.30	183.30	0
2023-12-25	183.30	183.30	183.30	183.30	0
2023-12-22	179.30	183.30	177.10	183.30	1,197,043
2023-12-21	175.60	177.70	174.20	177.70	1,249,709
2023-12-20	175.00	177.20	173.10	176.00	2,000,737
2023-12-19	170.10	173.50	168.70	173.50	3,361,821
2023-12-18	168.10	170.50	165.30	169.00	1,604,969
2023-12-15	170.60	172.10	167.00	168.00	4,528,705
2023-12-14	162.90	172.20	162.90	168.90	3,774,259
2023-12-13	157.60	159.70	156.00	158.50	1,742,062
2023-12-12	161.60	161.60	157.10	158.10	1,671,693
2023-12-11	156.10	158.60	155.90	157.70	2,835,385
2023-12-08	160.00	161.70	154.70	156.00	3,399,712
2023-12-07	159.60	159.60	153.50	155.90	1,348,171
2023-12-06	157.30	160.00	154.00	155.90	1,896,944
2023-12-05	151.70	156.60	149.20	153.50	2,802,888
2023-12-04	146.90	151.60	146.90	149.90	2,304,653
2023-12-01	144.50	149.20	142.90	148.60	856,553
2023-11-30	151.50	151.50	142.80	142.80	2,218,952
2023-11-29	147.50	149.60	145.10	148.00	1,800,898
2023-11-28	152.60	152.60	146.80	147.30	1,130,188
2023-11-27	148.30	152.00	148.30	150.30	4,383,791
2023-11-24	150.60	153.70	150.60	151.70	1,347,903
2023-11-23	152.00	152.60	148.90	151.90	503,029
2023-11-22	153.80	154.10	150.00	151.40	748,854
2023-11-21	156.10	157.10	151.50	151.50	697,524
2023-11-20	152.00	154.50	151.30	154.10	3,747,746
2023-11-17	148.80	153.00	148.80	152.20	1,758,618
2023-11-16	149.80	152.60	147.60	148.00	566,229
2023-11-15	154.50	158.80	151.40	152.30	6,105,640
2023-11-14	139.00	152.70	139.00	152.50	1,183,452
2023-11-13	140.70	145.10	140.70	140.90	559,147
2023-11-10	140.40	144.20	138.80	144.00	4,481,089
2023-11-09	134.70	145.30	134.70	143.40	842,363
2023-11-08	138.60	140.40	136.40	137.50	4,838,303
2023-11-07	139.00	144.90	137.30	139.50	1,916,719
2023-11-06	141.90	142.40	137.00	138.50	929,637
2023-11-03	135.50	142.60	135.50	141.20	720,709
2023-11-02	134.80	140.70	133.50	136.90	1,180,250
2023-11-01	132.00	134.60	129.70	132.20	1,072,963
2023-10-31	128.80	134.60	128.80	132.00	1,606,022
2023-10-30	131.80	135.20	131.30	131.80	2,179,468
2023-10-27	128.60	132.20	127.30	131.80	811,415
2023-10-26	125.50	130.00	124.80	128.10	965,061
2023-10-25	126.70	128.10	122.50	127.40	2,928,051
2023-10-24	130.30	132.90	128.20	128.20	956,501
2023-10-23	133.90	134.30	129.00	132.00	734,431
2023-10-20	129.50	132.60	128.10	131.50	1,202,323
2023-10-19	132.80	134.20	130.80	130.80	830,035
2023-10-18	138.20	138.20	132.70	133.20	1,303,256
2023-10-17	133.70	139.50	133.70	138.40	411,062
2023-10-16	133.00	137.30	132.40	137.30	590,592
2023-10-13	136.20	138.20	134.80	134.80	1,985,826
2023-10-12	141.80	142.00	137.50	137.90	1,233,670
2023-10-11	139.00	141.10	137.20	140.30	1,004,845
2023-10-10	139.80	142.00	138.70	139.80	523,169
2023-10-09	137.70	140.50	137.70	138.80	721,562
2023-10-06	138.60	141.60	137.00	140.50	876,944
2023-10-05	134.20	140.30	134.20	139.20	1,341,005
2023-10-04	135.20	138.00	133.90	137.00	1,028,490
2023-10-03	137.30	139.30	136.70	137.70	2,272,766
2023-10-02	144.90	144.90	140.20	141.00	1,409,141
2023-09-29	140.90	146.70	140.00	141.50	8,696,855
2023-09-28	142.80	145.00	137.60	141.00	9,149,353
2023-09-27	149.10	149.10	143.00	144.60	1,159,257
2023-09-26	148.80	148.80	143.50	146.10	2,822,244
2023-09-25	152.10	153.30	149.60	150.40	928,926
2023-09-22	157.00	157.00	153.60	155.40	1,302,269
2023-09-21	161.50	161.60	157.30	157.70	807,137
2023-09-20	158.00	162.80	158.00	162.00	1,042,541
2023-09-19	158.60	160.80	155.30	155.50	1,528,204
2023-09-18	166.90	166.90	159.40	160.70	1,368,587
2023-09-15	171.50	171.50	165.90	166.10	2,269,652
2023-09-14	164.70	171.50	164.70	171.50	1,781,903
2023-09-13	169.80	169.80	165.30	168.30	1,677,400
2023-09-12	169.20	171.00	165.30	166.90	1,155,127
2023-09-11	173.80	174.20	172.10	172.10	652,729
2023-09-08	172.10	173.60	168.60	169.20	955,511
2023-09-07	169.20	175.10	169.20	172.60	627,037
2023-09-06	175.00	175.20	171.10	173.10	863,143
2023-09-05	172.00	175.20	171.00	173.80	766,171
2023-09-04	175.00	178.60	173.80	173.80	616,335
2023-09-01	179.00	180.00	174.20	174.80	5,468,453
2023-08-31	179.00	181.90	179.00	179.20	1,686,295
2023-08-30	180.00	180.90	175.90	178.30	1,993,669
2023-08-29	174.90	178.90	174.50	178.30	1,570,632
2023-08-28	173.60	173.60	173.60	173.60	0
2023-08-25	175.00	175.80	173.50	173.60	1,943,568
2023-08-24	172.00	176.20	172.00	173.90	2,303,563
2023-08-23	167.40	170.40	167.40	170.30	683,232
2023-08-22	161.10	167.00	161.00	167.00	6,121,625
2023-08-21	159.40	162.10	156.90	161.80	2,793,775
2023-08-18	162.00	162.80	155.70	162.00	8,906,532
2023-08-17	169.80	169.80	158.40	163.50	5,366,722
2023-08-16	166.70	167.10	165.30	165.50	929,476
2023-08-15	171.40	171.40	165.00	165.90	672,013
2023-08-14	162.90	169.40	162.90	169.40	3,722,672
2023-08-11	168.30	170.80	165.00	165.00	4,122,891
2023-08-10	166.30	173.60	165.90	169.90	3,077,475
2023-08-09	155.00	167.20	152.90	166.30	1,898,561
2023-08-08	154.00	154.00	147.40	151.50	1,478,023
2023-08-07	153.50	153.50	149.50	150.00	897,443
2023-08-04	150.20	151.80	149.40	150.00	667,492
2023-08-03	153.40	153.40	149.40	149.40	1,178,146
2023-08-02	148.20	152.00	143.20	152.00	1,848,796
2023-08-01	152.30	152.30	147.20	149.00	712,126
2023-07-31	151.50	153.90	147.90	152.90	1,186,488
2023-07-28	151.00	151.00	146.40	148.50	728,188
2023-07-27	148.70	152.70	148.30	149.50	862,079
2023-07-26	145.00	149.10	145.00	148.60	1,476,210
2023-07-25	150.20	150.20	145.70	145.70	1,059,460
2023-07-24	153.50	153.50	148.00	148.00	2,022,371
2023-07-21	152.60	152.60	148.50	150.30	1,263,189
2023-07-20	152.00	157.40	150.80	152.00	1,555,647
2023-07-19	147.60	152.90	146.90	151.40	995,090
2023-07-18	141.00	145.20	140.90	144.30	961,851
2023-07-17	142.00	142.50	140.10	142.10	737,060
2023-07-14	143.90	146.30	142.50	143.20	1,048,531
2023-07-13	143.70	146.90	143.70	144.90	1,715,212
2023-07-12	134.80	147.00	134.80	145.40	3,514,674
2023-07-11	130.60	135.60	130.30	135.30	2,017,700
2023-07-10	132.70	133.10	129.90	131.20	3,179,269
2023-07-07	133.00	133.10	130.90	132.80	704,228
2023-07-06	140.90	140.90	131.10	132.90	1,123,520
2023-07-05	139.80	139.80	136.50	138.30	3,885,399
2023-07-04	138.00	141.50	138.00	139.80	3,557,786
2023-07-03	137.20	140.30	136.40	139.60	1,143,549
2023-06-30	133.40	137.80	132.30	137.80	11,987,102
2023-06-29	140.70	143.50	130.80	133.00	2,389,544
2023-06-28	130.00	141.90	130.00	140.00	2,741,997
2023-06-27	135.10	136.20	130.50	134.00	6,157,468
2023-06-26	139.50	139.50	133.30	133.90	982,526
2023-06-23	144.20	145.80	138.00	138.50	2,185,443
2023-06-22	146.50	147.90	144.40	146.60	842,148
2023-06-21	148.50	150.00	145.00	147.60	888,487
2023-06-20	149.90	151.30	148.00	150.20	2,611,153
2023-06-19	153.40	156.10	149.90	150.80	668,018
2023-06-16	153.20	156.50	153.20	153.80	3,288,791
2023-06-15	157.30	158.60	150.70	153.70	1,656,781
2023-06-14	157.20	159.10	156.90	156.90	3,362,468
2023-06-13	160.80	161.80	154.00	158.60	1,552,607
2023-06-12	164.90	165.80	159.00	160.40	2,029,473
2023-06-09	161.80	165.70	158.30	165.50	1,440,222
2023-06-08	160.90	162.80	160.90	162.80	906,325
2023-06-07	160.00	161.40	158.80	160.50	1,002,755
2023-06-06	157.80	160.30	154.00	160.30	602,545
2023-06-05	155.80	157.80	154.10	155.10	612,416
2023-06-02	152.70	154.10	150.00	153.30	2,958,132
2023-06-01	143.20	149.40	143.20	148.70	697,575
2023-05-31	142.90	147.50	142.30	145.40	1,934,270
2023-05-30	145.90	147.70	144.50	144.50	687,420
2023-05-29	143.10	143.10	143.10	143.10	0
2023-05-26	146.80	146.80	142.30	143.10	581,123
2023-05-25	149.00	149.00	143.30	145.00	656,305
2023-05-24	153.10	153.10	145.10	145.20	2,270,213
2023-05-23	150.20	153.50	149.50	153.10	1,802,220
2023-05-22	152.30	152.30	148.60	150.00	4,041,840
2023-05-19	149.50	149.70	147.60	147.60	1,378,949
2023-05-18	150.90	150.90	149.10	149.90	849,531
2023-05-17	146.50	149.40	145.30	149.40	14,862,206
2023-05-16	153.10	153.10	147.50	150.40	587,661
2023-05-15	147.60	152.30	146.70	150.00	723,457
2023-05-12	150.60	154.60	150.10	150.20	1,250,159
2023-05-11	159.00	161.90	153.50	153.50	4,008,508
2023-05-10	167.70	167.70	159.90	159.90	1,425,154
2023-05-09	166.00	167.40	164.60	167.00	1,172,882
2023-05-08	168.70	168.70	168.70	168.70	0
2023-05-05	166.50	169.50	166.50	168.70	620,300
2023-05-04	167.90	167.90	161.10	164.80	3,945,473
2023-05-03	166.90	167.50	165.10	167.20	568,800
2023-05-02	167.90	172.60	167.00	168.00	728,330
2023-05-01	169.70	169.70	169.70	169.70	0
2023-04-28	169.00	170.00	166.70	169.70	923,949
2023-04-27	163.10	168.90	162.60	167.10	1,248,933
2023-04-26	163.40	168.40	162.90	165.90	743,649
2023-04-25	166.00	168.40	165.90	168.00	861,659
2023-04-24	171.50	172.90	169.00	169.50	856,680
2023-04-21	165.60	171.80	165.30	171.80	1,404,747
2023-04-20	166.80	172.40	166.60	167.50	1,318,455
2023-04-19	169.80	172.80	169.00	171.70	1,868,084
2023-04-18	169.10	172.70	168.10	170.80	775,849
2023-04-17	175.80	175.80	170.10	173.40	800,433
2023-04-14	170.80	174.50	170.80	171.20	398,691
2023-04-13	171.20	171.30	167.80	170.80	880,680
2023-04-12	172.20	172.20	167.80	170.30	900,306
2023-04-11	163.70	168.10	163.70	168.10	2,421,970
2023-04-10	163.70	163.70	163.70	163.70	0
2023-04-07	163.70	163.70	163.70	163.70	0
2023-04-06	156.50	164.30	156.50	163.70	632,589
2023-04-05	167.70	167.70	159.80	161.30	1,021,286
2023-04-04	168.20	168.30	165.90	167.90	1,301,939
2023-04-03	163.20	165.20	160.30	164.80	2,849,735
2023-03-31	167.25	167.25	162.70	164.45	1,302,342
2023-03-30	154.30	163.75	154.30	163.00	2,026,113
2023-03-29	150.80	152.65	149.35	152.60	1,197,597
2023-03-28	153.20	153.65	146.70	148.50	1,180,619
2023-03-27	147.15	151.55	145.00	150.25	6,571,749
2023-03-24	150.00	150.00	144.10	144.40	4,850,901
2023-03-23	157.00	158.75	150.80	150.80	1,099,714
2023-03-22	166.60	166.60	157.60	159.25	5,815,709
2023-03-21	157.00	163.40	157.00	163.40	1,809,442
2023-03-20	153.30	157.80	147.50	157.35	4,809,558
2023-03-17	160.85	165.50	155.00	155.30	7,141,585
2023-03-16	163.30	163.85	159.35	161.90	4,592,395
2023-03-15	170.35	170.35	159.05	161.70	4,475,994
2023-03-14	165.80	170.75	165.80	168.00	4,388,611
2023-03-13	183.35	186.65	164.85	165.95	9,874,086
2023-03-10	187.70	187.70	178.65	184.20	3,389,792
2023-03-09	188.45	190.95	184.85	188.80	2,235,582
2023-03-08	191.30	192.45	188.65	191.20	1,228,035
2023-03-07	185.70	196.95	183.00	192.05	2,794,142
2023-03-06	186.45	188.30	183.30	188.25	891,353
2023-03-03	182.25	185.40	181.50	184.65	1,060,692
2023-03-02	178.65	182.25	178.55	181.40	1,073,502
2023-03-01	181.00	184.10	180.20	180.20	857,889
2023-02-28	181.70	184.50	180.60	183.30	1,244,759
2023-02-27	177.65	182.50	177.65	182.00	848,300
2023-02-24	175.20	179.90	175.20	177.00	416,376
2023-02-23	185.55	185.55	177.55	178.30	701,062
2023-02-22	179.80	182.60	179.30	180.55	727,494
2023-02-21	189.50	189.50	182.30	182.45	809,609
2023-02-20	187.95	191.80	187.50	189.15	911,359
2023-02-17	188.70	190.00	186.65	187.60	2,429,866
2023-02-16	189.80	190.05	185.00	189.65	990,650
2023-02-15	187.85	187.85	179.75	185.55	781,171
2023-02-14	185.35	189.50	182.65	182.65	804,306
2023-02-13	183.80	186.60	182.75	185.80	873,611
2023-02-10	183.15	184.65	180.00	182.75	2,147,322
2023-02-09	184.70	188.95	180.10	185.45	1,426,293
2023-02-08	188.65	191.20	186.60	186.60	948,002
2023-02-07	193.00	193.00	183.55	183.65	1,502,279
2023-02-06	199.00	199.00	190.55	192.20	1,622,932
2023-02-03	195.10	196.95	183.30	196.70	2,660,649
2023-02-02	187.45	199.45	187.45	197.70	1,873,022
2023-02-01	186.40	188.80	184.30	185.05	2,071,944
2023-01-31	187.95	189.35	185.55	185.55	1,921,594
2023-01-30	187.00	187.55	183.75	187.20	1,180,442
2023-01-27	182.75	189.80	181.00	189.80	1,516,718
2023-01-26	181.95	185.55	180.80	182.15	1,254,998
2023-01-25	178.05	184.05	178.05	181.85	617,961
2023-01-24	183.05	183.35	180.55	181.65	1,299,348
2023-01-23	182.30	184.75	182.05	183.05	861,478
2023-01-20	180.15	183.35	178.80	182.40	1,653,454
2023-01-19	185.00	185.95	178.50	178.60	2,255,513
2023-01-18	182.15	188.60	182.15	185.25	1,953,751
2023-01-17	184.40	190.70	184.15	187.00	2,213,945
2023-01-16	185.00	190.65	185.00	190.45	987,125
2023-01-13	181.15	188.30	181.15	186.65	999,680
2023-01-12	180.00	186.00	180.00	185.20	1,489,034
2023-01-11	174.35	182.60	174.35	178.80	1,058,568
2023-01-10	170.50	175.25	170.50	173.55	1,214,616
2023-01-09	169.35	176.30	169.35	173.15	1,735,735
2023-01-06	170.85	174.15	170.20	172.95	533,889
2023-01-05	177.00	177.00	173.30	173.30	590,683
2023-01-04	166.40	175.55	166.40	173.00	613,371
2023-01-03	166.55	171.30	166.55	169.00	661,057
2023-01-02	166.00	166.00	166.00	166.00	0
2022-12-30	159.60	167.85	159.60	166.00	824,854
2022-12-29	160.55	164.20	155.20	163.15	658,560
2022-12-28	159.75	163.05	156.80	157.85	768,220
2022-12-27	159.75	159.75	159.75	159.75	0
2022-12-26	159.75	159.75	159.75	159.75	0
2022-12-23	156.00	161.00	155.00	159.75	364,144
2022-12-22	161.30	161.30	155.15	156.30	655,326
2022-12-21	146.05	158.20	146.05	158.20	3,927,493
2022-12-20	149.85	150.45	147.00	149.55	478,198
2022-12-19	148.20	154.40	148.20	152.20	579,336
2022-12-16	154.80	157.45	150.05	151.70	3,121,874
2022-12-15	155.00	160.00	155.00	157.65	1,019,749
2022-12-14	155.40	159.45	155.40	158.45	653,914
2022-12-13	158.85	161.45	152.95	159.10	1,975,727
2022-12-12	152.65	155.45	149.20	154.95	1,092,555
2022-12-09	154.30	158.40	154.30	156.05	1,266,357
2022-12-08	156.00	158.80	153.50	157.70	871,162
2022-12-07	160.70	162.45	157.20	157.40	2,434,977
2022-12-06	166.85	167.00	162.60	162.65	815,518
2022-12-05	169.65	169.65	165.85	165.85	625,229
2022-12-02	163.30	170.65	163.30	167.05	701,060
2022-12-01	163.45	168.05	162.50	164.80	7,981,916
2022-11-30	163.00	163.00	158.25	159.35	3,054,829
2022-11-29	159.15	162.30	158.95	159.25	1,497,215
2022-11-28	166.95	166.95	160.15	160.15	656,788
2022-11-25	169.40	169.40	161.00	163.30	599,832
2022-11-24	169.65	170.20	162.90	165.25	975,605
2022-11-23	162.95	166.85	161.65	166.00	1,066,218
2022-11-22	160.00	164.00	159.60	163.05	1,684,619
2022-11-21	166.45	167.10	162.75	163.85	1,470,900
2022-11-18	166.05	166.75	163.30	166.20	2,161,352
2022-11-17	163.35	168.30	162.55	165.65	1,426,317
2022-11-16	174.45	175.40	165.25	166.60	1,378,470
2022-11-15	169.00	175.20	169.00	174.45	1,430,068
2022-11-14	173.00	176.50	167.55	172.35	2,179,716
2022-11-11	171.00	177.50	170.75	172.15	1,848,180
2022-11-10	164.70	174.00	159.30	169.85	2,413,351
2022-11-09	163.75	167.10	161.00	163.10	3,443,533
2022-11-08	169.35	170.85	164.30	166.85	7,108,915
2022-11-07	131.65	183.10	131.65	169.95	14,615,275
2022-11-04	128.00	135.80	128.00	134.00	849,322
2022-11-03	125.70	131.30	125.25	129.65	1,478,694
2022-11-02	131.90	132.25	127.45	128.90	2,530,468
2022-11-01	130.00	138.00	126.80	131.90	4,919,019
2022-10-31	133.60	133.60	130.25	132.00	1,398,640
2022-10-28	139.65	139.65	132.40	133.20	734,468
2022-10-27	138.25	139.20	136.05	136.40	2,187,649
2022-10-26	137.45	138.55	133.85	137.15	957,396
2022-10-25	129.40	136.30	129.15	134.90	9,807,580
2022-10-24	129.30	131.35	127.10	129.85	717,303
2022-10-21	132.00	132.00	125.60	129.35	3,078,685
2022-10-20	127.00	130.55	125.40	130.55	2,847,840
2022-10-19	123.80	128.00	123.80	127.40	3,120,795
2022-10-18	128.15	129.15	125.10	126.45	1,564,678
2022-10-17	122.25	127.20	120.85	126.90	1,425,180
2022-10-14	118.90	125.55	118.90	122.25	3,215,793
2022-10-13	115.25	123.30	111.25	117.95	6,571,456
2022-10-12	123.30	123.30	115.40	115.40	1,817,025
2022-10-11	125.00	125.80	120.75	122.00	1,828,292
2022-10-10	127.30	128.05	125.25	125.85	1,655,539
2022-10-07	133.60	133.60	128.00	128.20	1,727,553
2022-10-06	125.30	132.75	125.30	131.35	2,640,876
2022-10-05	132.00	132.00	126.65	129.05	6,067,806
2022-10-04	122.95	130.75	122.95	130.20	2,277,223
2022-10-03	126.55	127.60	122.30	126.50	2,198,369
2022-09-30	123.90	127.90	123.00	126.25	2,177,989
2022-09-29	129.00	129.00	121.50	123.90	2,051,174
2022-09-28	123.50	126.95	117.60	126.95	3,503,328
2022-09-27	129.70	129.70	123.50	123.90	3,880,715
2022-09-26	128.25	131.70	126.80	127.05	2,032,163
2022-09-23	135.10	135.75	128.80	131.10	4,258,178
2022-09-22	139.80	139.80	134.90	136.40	3,001,103
2022-09-21	140.75	141.30	138.25	141.30	2,758,965
2022-09-20	140.45	146.50	139.70	141.20	9,041,452
2022-09-19	144.20	144.20	144.20	144.20	0
2022-09-16	136.25	144.70	132.75	144.20	11,386,988
2022-09-15	136.10	137.55	134.40	136.25	4,523,214
2022-09-14	139.70	140.55	135.05	135.15	6,376,952
2022-09-13	152.00	152.75	141.25	141.90	3,336,824
2022-09-12	149.35	153.40	148.30	152.25	2,623,423
2022-09-09	147.45	148.55	143.75	148.55	4,149,268
2022-09-08	145.00	147.00	143.35	144.70	3,492,872
2022-09-07	147.40	147.40	144.50	145.85	5,086,422
2022-09-06	148.45	149.75	146.60	147.65	5,290,320
2022-09-05	151.00	152.20	147.40	148.65	2,499,375
2022-09-02	154.70	155.50	151.30	153.60	2,802,031
2022-09-01	160.65	160.65	153.25	154.50	4,678,146
2022-08-31	158.50	161.10	156.35	160.90	2,580,873
2022-08-30	155.70	161.35	155.50	158.15	2,212,453
2022-08-29	156.50	156.50	156.50	156.50	0
2022-08-26	157.60	158.45	155.75	156.50	4,103,815
2022-08-25	160.75	161.35	157.00	157.40	1,512,504
2022-08-24	157.00	159.15	154.60	158.30	3,026,451
2022-08-23	157.20	158.80	154.55	158.55	3,255,152
2022-08-22	166.50	166.50	156.00	158.00	2,576,438
2022-08-19	166.50	167.65	162.55	164.40	4,669,414
2022-08-18	168.70	169.90	167.10	167.45	1,671,638
2022-08-17	173.85	173.85	167.90	170.50	2,779,446
2022-08-16	176.90	177.35	172.25	173.00	1,862,334
2022-08-15	175.90	178.00	174.60	176.40	857,272
2022-08-12	175.10	177.20	174.50	176.55	2,458,093
2022-08-11	174.10	176.75	172.45	174.70	3,087,401
2022-08-10	164.15	177.00	164.15	175.00	5,334,686
2022-08-09	184.00	184.00	158.00	171.00	14,011,067
2022-08-08	186.70	193.10	186.70	193.00	1,946,787
2022-08-05	197.00	199.10	187.35	189.50	2,950,007
2022-08-04	190.00	197.00	190.00	197.00	9,996,087
2022-08-03	187.00	191.50	185.40	190.20	7,628,208
2022-08-02	191.75	191.75	183.30	185.70	4,682,716
2022-08-01	200.00	200.00	187.85	188.80	677,405
2022-07-29	182.90	193.05	182.90	192.60	2,235,833
2022-07-28	188.25	190.20	185.85	187.50	716,900
2022-07-27	186.65	188.40	184.85	188.30	7,978,924
2022-07-26	196.15	196.15	186.55	186.55	1,189,336
2022-07-25	194.00	194.00	190.00	191.75	1,731,313
2022-07-22	192.95	198.15	190.50	194.30	2,631,326
2022-07-21	193.00	193.00	187.75	192.25	1,447,328
2022-07-20	190.80	192.80	189.35	190.00	1,388,727
2022-07-19	188.00	191.15	185.15	190.80	1,450,942
2022-07-18	187.15	190.00	186.95	188.55	1,190,206
2022-07-15	182.10	187.60	180.05	187.45	1,055,262
2022-07-14	191.00	191.00	180.60	181.85	942,397
2022-07-13	193.00	193.00	185.35	187.25	1,431,488
2022-07-12	187.05	190.25	183.55	190.25	1,844,766
2022-07-11	195.00	195.00	184.45	189.10	4,989,151
2022-07-08	191.50	192.50	189.25	190.00	4,608,127
2022-07-07	187.30	191.55	185.90	191.45	1,506,597
2022-07-06	185.05	188.75	182.95	185.10	3,844,877
2022-07-05	185.70	187.10	178.80	181.75	1,988,982
2022-07-04	189.60	191.60	184.20	184.40	1,257,285
2022-07-01	187.25	192.40	184.85	188.00	3,520,353
2022-06-30	187.50	187.75	180.75	187.10	3,340,700
2022-06-29	203.40	203.40	188.10	190.05	3,216,004
2022-06-28	198.70	200.70	197.05	197.05	2,642,391
2022-06-27	197.50	203.30	197.50	198.70	1,245,897
2022-06-24	195.55	199.60	190.25	197.90	1,192,046
2022-06-23	190.30	194.05	189.45	191.60	1,032,374
2022-06-22	194.50	195.95	189.45	195.75	3,976,237
2022-06-21	204.00	204.00	196.45	196.85	1,778,768
2022-06-20	203.60	208.40	201.90	202.20	2,137,676
2022-06-17	203.50	208.80	198.50	205.50	5,699,839
2022-06-16	214.40	214.40	198.70	201.00	3,772,014
2022-06-15	210.60	217.30	210.40	215.10	1,758,235
2022-06-14	221.80	221.80	209.20	210.00	4,095,632
2022-06-13	226.00	229.40	215.00	215.80	3,170,240
2022-06-10	241.80	244.60	227.90	230.50	7,153,905
2022-06-09	246.90	247.80	243.50	244.60	1,763,702
2022-06-08	252.30	252.70	246.40	247.00	918,895
2022-06-07	247.50	251.40	245.50	251.40	790,251
2022-06-06	249.60	249.60	245.40	249.10	1,104,400
2022-06-03	245.60	245.60	245.60	245.60	0
2022-06-02	245.60	245.60	245.60	245.60	0
2022-06-01	256.00	256.00	245.60	245.60	1,545,437
2022-05-31	247.50	253.10	247.10	251.30	1,850,061
2022-05-30	243.00	252.80	243.00	249.80	708,710
2022-05-27	246.80	250.20	240.80	247.60	1,709,186
2022-05-26	242.00	244.30	239.30	244.10	2,389,227
2022-05-25	236.00	240.20	235.50	240.10	819,901
2022-05-24	238.30	241.10	234.60	236.90	4,388,985
2022-05-23	246.30	246.30	236.30	239.60	3,227,709
2022-05-20	244.00	245.00	239.10	241.00	1,449,535
2022-05-19	240.90	241.40	234.60	238.50	8,201,514
2022-05-18	243.00	246.40	240.60	242.00	1,025,179
2022-05-17	244.80	247.20	242.60	244.80	5,328,102
2022-05-16	238.60	243.10	237.40	242.30	1,637,823
2022-05-13	236.80	240.30	233.70	240.30	7,379,929
2022-05-12	231.70	237.50	229.30	234.10	2,261,928
2022-05-11	230.30	238.80	229.40	237.10	2,363,812
2022-05-10	232.50	233.30	226.40	229.30	2,435,833
2022-05-09	232.20	234.00	222.10	222.10	1,963,772
2022-05-06	237.40	238.40	230.30	233.60	4,297,465
2022-05-05	240.00	243.30	237.70	239.10	4,784,958
2022-05-04	238.50	243.70	233.50	234.60	2,254,240
2022-05-03	241.70	247.90	238.30	242.30	4,832,939
2022-05-02	244.00	244.00	244.00	244.00	0
2022-04-29	244.80	251.30	243.80	244.00	4,366,735
2022-04-28	240.00	244.50	237.60	242.10	3,821,785
2022-04-27	240.00	246.70	237.00	240.00	5,603,036
2022-04-26	250.00	251.70	230.40	240.00	11,348,631
2022-04-25	263.10	267.40	251.30	253.70	4,864,339
2022-04-22	261.90	270.10	261.90	270.10	3,815,976
2022-04-21	258.70	269.00	254.60	268.70	3,505,239
2022-04-20	265.00	265.00	255.00	261.90	1,092,105
2022-04-19	264.00	267.70	255.40	257.00	1,682,906
2022-04-18	268.70	268.70	268.70	268.70	0
2022-04-15	268.70	268.70	268.70	268.70	0
2022-04-14	264.00	268.90	263.60	268.70	1,802,259
2022-04-13	266.90	266.90	259.10	264.00	4,181,829
2022-04-12	264.90	270.60	264.30	268.30	1,632,927
2022-04-11	269.60	274.40	266.90	268.80	2,539,953
2022-04-08	270.00	270.30	266.40	269.60	1,926,884
2022-04-07	269.90	272.00	264.20	265.50	2,721,419
2022-04-06	275.00	283.60	266.20	268.00	2,493,388
2022-04-05	263.40	270.20	250.70	267.50	4,816,447
2022-04-04	263.40	265.00	259.20	264.30	1,137,520
2022-04-01	269.30	271.10	262.90	263.30	865,903
2022-03-31	272.10	272.10	261.80	261.80	2,260,485
2022-03-30	271.40	271.40	263.60	268.10	1,787,773
2022-03-29	263.70	272.10	262.90	272.10	2,641,431
2022-03-28	255.90	262.00	255.70	259.40	4,127,963
2022-03-25	257.20	260.00	255.00	255.00	3,453,204
2022-03-24	255.70	261.20	255.60	256.50	4,586,980
2022-03-23	264.60	269.60	261.60	261.70	1,864,023
2022-03-22	261.60	270.60	261.60	268.60	1,838,300
2022-03-21	270.10	270.20	266.30	268.70	1,176,824
2022-03-18	271.50	272.00	264.90	270.20	2,953,640
2022-03-17	276.10	279.00	270.50	272.40	1,219,307
2022-03-16	270.40	274.20	266.90	272.20	2,887,377
2022-03-15	264.60	268.30	261.20	264.40	1,779,816
2022-03-14	268.90	278.10	267.80	269.80	1,688,782
2022-03-11	254.80	266.70	254.20	264.50	3,307,296
2022-03-10	265.00	265.00	254.90	256.90	1,852,764
2022-03-09	261.00	264.30	253.00	261.10	3,080,813
2022-03-08	236.30	267.50	236.10	255.00	5,759,914
2022-03-07	227.30	241.70	211.10	232.40	4,103,545
2022-03-04	257.80	258.00	233.90	236.90	3,454,936
2022-03-03	277.80	280.50	256.40	256.80	2,618,973
2022-03-02	268.10	279.50	266.90	277.80	1,295,271
2022-03-01	279.70	282.40	267.70	269.90	1,998,340
2022-02-28	274.30	281.60	272.80	280.10	1,247,056
2022-02-25	271.00	279.80	267.80	279.80	1,307,213
2022-02-24	256.60	268.90	253.80	266.80	2,525,325
2022-02-23	269.60	273.50	265.30	266.80	1,699,032
2022-02-22	265.00	271.60	262.00	268.30	1,452,740
2022-02-21	284.80	284.80	264.60	268.60	4,363,112
2022-02-18	280.00	282.10	276.90	277.80	964,169
2022-02-17	285.00	285.00	278.20	279.60	1,290,860
2022-02-16	283.50	286.30	280.80	285.20	5,291,980
2022-02-15	275.60	285.70	275.60	284.10	2,346,959
2022-02-14	282.20	282.80	272.80	279.00	3,084,368
2022-02-11	286.10	286.60	279.50	285.00	1,578,957
2022-02-10	282.10	289.90	282.10	288.00	1,321,390
2022-02-09	282.60	286.60	281.40	283.90	1,144,548
2022-02-08	271.30	277.40	270.90	272.90	4,273,581
2022-02-07	274.30	275.70	270.60	272.90	1,767,658
2022-02-04	283.50	283.50	273.50	274.30	1,473,635
2022-02-03	281.00	282.40	275.40	277.90	989,476
2022-02-02	285.00	288.10	280.90	281.00	3,068,626
2022-02-01	285.00	289.30	283.50	285.60	3,512,479
2022-01-31	282.90	287.90	280.80	283.80	1,346,045
2022-01-28	286.00	287.80	278.30	281.80	3,245,105
2022-01-27	284.70	288.20	279.80	286.60	939,838
2022-01-26	286.50	290.40	284.60	288.10	889,567
2022-01-25	280.50	284.80	276.20	280.10	1,835,398
2022-01-24	290.00	292.10	278.80	280.40	1,976,699
2022-01-21	295.00	297.40	287.40	292.30	1,628,908
2022-01-20	294.90	297.90	292.20	297.90	1,070,848
2022-01-19	292.20	295.50	291.10	294.60	618,134
2022-01-18	300.60	300.60	290.40	294.10	1,338,976
2022-01-17	299.60	302.10	296.60	299.00	1,162,627
2022-01-14	295.00	298.60	292.20	298.60	1,438,021
2022-01-13	305.90	305.90	295.80	295.90	1,552,309
2022-01-12	295.00	300.80	295.00	300.80	1,237,299
2022-01-11	291.70	296.00	289.20	294.30	1,459,217
2022-01-10	293.20	295.30	287.60	289.20	859,991
2022-01-07	295.00	295.10	287.60	293.20	824,446
2022-01-06	294.80	301.10	290.40	293.90	1,022,329
2022-01-05	303.00	303.10	295.40	298.90	1,455,916
2022-01-04	298.30	303.70	295.70	302.10	3,830,805
2022-01-03	291.00	291.00	291.00	291.00	0
2021-12-31	289.00	291.70	286.10	291.00	613,834
2021-12-30	289.40	291.20	284.70	289.20	870,851
2021-12-29	286.60	292.40	285.20	288.00	893,866
2021-12-28	284.60	284.60	284.60	284.60	0
2021-12-27	284.60	284.60	284.60	284.60	0
2021-12-24	282.90	290.80	282.90	284.60	182,327
2021-12-23	279.00	291.00	279.00	288.90	1,807,044
2021-12-22	265.20	279.30	265.20	279.30	3,089,149
2021-12-21	265.00	269.80	264.00	268.40	3,127,255
2021-12-20	261.70	265.00	255.40	265.00	2,377,626
2021-12-17	262.10	268.70	261.40	268.00	1,602,809
2021-12-16	264.40	267.50	262.40	262.80	1,734,862
2021-12-15	268.00	268.00	259.00	260.00	4,325,963
2021-12-14	259.10	266.40	255.00	264.50	4,576,732
2021-12-13	276.00	276.00	257.50	258.80	3,390,523
2021-12-10	281.00	281.10	275.20	276.20	1,766,887
2021-12-09	291.60	291.60	282.00	282.00	707,045
2021-12-08	283.80	293.20	283.70	289.50	1,373,879
2021-12-07	291.00	293.70	285.70	290.40	2,027,130
2021-12-06	283.50	289.10	279.80	287.40	1,044,582
2021-12-03	281.10	287.50	277.10	277.10	1,098,721
2021-12-02	287.90	287.90	280.60	282.70	1,295,664
2021-12-01	282.10	288.90	280.00	286.70	2,667,250
2021-11-30	282.90	283.20	269.50	279.50	3,655,015
2021-11-29	281.70	292.00	281.70	283.00	1,962,648
2021-11-26	294.40	296.80	277.60	280.80	4,075,641
2021-11-25	296.80	301.20	294.30	298.50	1,427,922
2021-11-24	291.20	300.10	290.10	294.50	1,299,411
2021-11-23	288.50	298.00	286.20	294.60	1,785,168
2021-11-22	301.80	301.80	287.90	290.00	2,576,668
2021-11-19	310.00	310.00	291.10	294.30	3,515,752
2021-11-18	305.70	308.50	296.40	305.50	1,114,252
2021-11-17	295.10	303.50	295.10	299.30	3,021,390
2021-11-16	300.00	305.60	297.70	300.20	1,138,898
2021-11-15	305.20	313.40	303.80	303.80	1,519,280
2021-11-12	294.80	304.00	294.80	303.80	974,790
2021-11-11	299.90	301.00	292.90	296.80	1,002,995
2021-11-10	300.10	301.80	295.90	300.00	881,539
2021-11-09	301.70	303.20	297.30	297.70	2,551,284
2021-11-08	309.80	311.10	301.20	302.20	1,434,328
2021-11-05	303.80	311.60	298.30	310.00	2,745,941
2021-11-04	300.90	310.10	300.50	305.50	2,665,106
2021-11-03	306.80	308.00	297.00	299.50	1,508,953
2021-11-02	309.70	316.50	305.00	307.50	2,893,481
2021-11-01	310.00	315.10	307.00	307.10	4,565,028
2021-10-29	307.00	314.10	306.60	309.50	2,536,558
2021-10-28	309.20	310.90	303.60	307.90	1,270,773
2021-10-27	313.60	313.60	302.80	309.50	1,150,258
2021-10-26	300.50	309.00	299.50	309.00	1,473,597
2021-10-25	301.00	302.20	298.50	299.50	1,093,141
2021-10-22	301.30	302.10	297.00	300.00	1,487,031
2021-10-21	304.00	304.00	296.20	302.20	1,659,847
2021-10-20	298.40	301.50	296.00	300.10	1,167,488
2021-10-19	294.30	300.40	294.30	297.70	1,248,997
2021-10-18	297.70	302.40	289.80	293.40	3,699,368
2021-10-15	292.00	300.50	290.80	300.20	2,411,692
2021-10-14	290.60	293.60	289.00	290.10	1,168,145
2021-10-13	284.90	289.30	282.00	287.60	2,986,047
2021-10-12	285.00	287.90	283.40	283.60	1,960,625
2021-10-11	288.40	290.70	284.10	288.30	2,513,512
2021-10-08	292.30	292.80	287.00	288.90	1,925,528
2021-10-07	287.60	290.20	286.30	289.20	2,946,907
2021-10-06	290.00	290.00	281.90	281.90	2,852,878
2021-10-05	300.00	301.70	289.90	292.00	2,821,192
2021-10-04	306.40	309.30	299.40	299.40	2,039,961
2021-10-01	290.70	307.80	284.60	307.10	2,794,706
2021-09-30	300.80	302.80	292.10	293.00	1,807,374
2021-09-29	298.40	298.40	292.30	294.50	2,136,192
2021-09-28	299.20	302.10	293.30	296.60	2,777,729
2021-09-27	293.70	308.30	293.50	299.30	4,287,000
2021-09-24	290.90	290.90	286.00	286.70	914,195
2021-09-23	291.20	294.70	290.00	290.90	1,350,107
2021-09-22	276.80	288.70	276.80	288.70	915,858
2021-09-21	283.60	286.40	282.90	286.00	1,720,016
2021-09-20	274.10	282.30	272.70	280.40	2,112,227
2021-09-17	286.60	286.60	278.50	279.20	3,386,776
2021-09-16	283.50	285.20	281.50	282.70	1,256,284
2021-09-15	288.40	288.40	282.40	282.40	2,082,895
2021-09-14	292.00	292.00	282.50	285.00	1,433,442
2021-09-13	287.90	292.40	287.90	289.40	1,380,456
2021-09-10	291.00	292.20	286.40	287.20	1,212,667
2021-09-09	283.00	292.10	281.50	290.30	2,538,787
2021-09-08	291.00	293.20	286.00	287.20	1,716,586
2021-09-07	298.00	299.30	292.50	292.50	1,350,192
2021-09-06	297.90	299.60	294.40	297.70	952,557
2021-09-03	301.00	302.20	293.10	295.50	1,816,066
2021-09-02	303.20	307.70	296.40	300.40	1,528,058
2021-09-01	301.10	307.80	301.10	303.50	3,815,176
2021-08-31	299.30	301.80	296.00	299.10	2,025,657
2021-08-30	297.90	297.90	297.90	297.90	0
2021-08-27	295.20	297.90	294.00	297.90	858,188
2021-08-26	300.00	300.00	294.20	294.30	1,055,733
2021-08-25	298.00	300.30	296.40	298.70	1,150,086
2021-08-24	299.80	299.80	292.50	296.00	1,780,627
2021-08-23	299.80	300.40	293.90	293.90	3,875,986
2021-08-20	296.20	297.60	290.80	295.60	2,171,235
2021-08-19	301.20	303.90	297.30	298.70	1,911,278
2021-08-18	303.50	306.00	299.80	305.00	1,936,624
2021-08-17	304.10	306.00	300.20	303.00	1,874,423
2021-08-16	308.70	312.50	304.50	306.00	1,887,732
2021-08-13	314.00	314.30	308.90	311.10	1,174,341
2021-08-12	310.10	315.60	306.80	310.70	1,591,786
2021-08-11	336.00	336.00	307.40	310.00	2,289,944
2021-08-10	327.20	338.40	318.60	328.00	2,904,200
2021-08-09	330.50	330.50	315.30	319.40	1,579,863
2021-08-06	318.60	324.80	318.60	321.00	1,141,116
2021-08-05	318.30	327.10	316.50	326.50	1,522,016
2021-08-04	336.20	336.20	317.00	318.30	1,561,033
2021-08-03	324.80	345.00	320.00	327.80	3,562,870
2021-08-02	315.00	324.20	315.00	322.00	2,795,232
2021-07-30	318.30	318.30	310.70	313.60	2,140,405
2021-07-29	310.70	321.20	310.70	318.80	2,228,450
2021-07-28	310.30	320.10	310.30	313.70	1,071,208
2021-07-27	312.00	315.10	306.10	311.60	2,312,689
2021-07-26	319.70	319.70	308.10	312.00	771,889
2021-07-23	312.00	316.10	310.50	312.00	1,566,464
2021-07-22	320.00	322.50	312.30	312.30	2,288,053
2021-07-21	303.00	317.70	303.00	315.40	2,424,736
2021-07-20	299.30	303.70	296.90	302.00	5,741,570
2021-07-19	303.10	303.80	289.60	295.20	7,553,567
2021-07-16	303.10	310.00	303.10	306.20	1,269,281
2021-07-15	309.00	310.50	304.60	304.90	2,067,995
2021-07-14	309.00	314.70	304.10	310.60	1,820,772
2021-07-13	316.80	316.80	308.00	308.40	1,275,672
2021-07-12	311.20	318.00	311.20	314.10	1,837,898
2021-07-09	315.00	319.10	312.70	317.60	1,159,057
2021-07-08	318.00	321.60	310.10	311.80	2,035,044
2021-07-07	317.60	319.10	313.10	319.10	3,772,932
2021-07-06	325.30	326.60	314.30	316.10	3,597,149
2021-07-05	323.00	330.00	320.40	326.70	2,294,039
2021-07-02	315.90	326.30	315.00	322.70	4,518,396
2021-07-01	303.10	315.90	303.10	315.20	3,221,789
2021-06-30	306.10	306.80	296.30	300.60	3,324,985
2021-06-29	322.00	325.50	299.00	307.70	8,174,545
2021-06-28	305.00	307.10	299.80	300.20	1,497,258

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660