Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Johnson Matthey Share Price
Johnson Matthey Share History

Johnson Matthey Share History

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

JMAT.L
Share PriceJMAT.L
ChartsJMAT.L
TradesJMAT.L
HistoryCompare
JMAT.LJMAT.L
Share NewsJMAT.L
RNSJMAT.L
Accounts
Date Open High Low Close Volume
2026-10-232,352.002,434.002,352.002,434.00318,533
2026-10-222,394.002,452.002,394.002,416.00416,804
2026-10-212,418.002,474.002,418.002,474.00465,209
2026-10-202,460.002,478.002,412.002,446.00547,495
2026-10-192,492.002,514.002,458.002,478.00339,378
2026-10-162,520.002,534.002,492.002,522.00497,272
2026-10-152,424.002,468.002,408.002,462.00455,004
2026-10-142,500.002,506.002,476.002,476.00385,718
2026-10-132,454.002,488.002,450.002,482.00383,071
2026-10-122,422.002,476.002,422.002,458.00275,631
2026-10-092,422.002,482.002,422.002,468.00263,442
2026-10-082,402.002,446.002,378.002,446.00278,289
2026-10-072,442.002,452.002,406.002,412.00388,462
2026-10-062,428.002,436.002,394.002,436.00446,805
2026-10-052,430.002,430.002,374.002,406.00389,383
2026-10-022,420.002,426.002,380.002,422.00359,129
2026-10-012,420.002,420.002,354.002,370.00407,226
2026-09-302,384.002,436.002,382.002,406.00447,698
2026-09-292,380.002,398.002,354.002,380.00430,380
2026-09-282,374.002,374.002,338.002,362.00303,438
2026-09-252,364.002,378.002,344.002,372.00328,710
2026-09-242,348.002,378.002,312.002,338.00252,316
2026-09-232,396.002,396.002,330.002,346.00312,818
2026-09-222,320.002,390.002,320.002,380.00466,199
2026-09-212,290.002,358.002,286.002,352.00502,791
2026-09-182,292.002,368.002,292.002,292.001,763,944
2026-09-172,260.002,368.002,260.002,368.00697,182
2026-09-162,278.002,294.002,266.002,286.00373,837
2026-09-152,250.002,276.002,200.002,276.00474,801
2026-09-142,216.002,222.002,192.002,218.00715,975
2026-09-112,218.002,258.002,218.002,236.00209,115
2026-09-102,328.002,328.002,242.002,248.00265,404
2026-09-092,320.002,350.002,290.002,310.00290,582
2026-09-082,338.002,342.002,296.002,320.00477,529
2026-09-072,292.002,324.002,282.002,306.00702,350
2026-09-042,250.002,292.002,246.002,292.00302,215
2026-09-032,248.002,264.002,218.002,258.00353,658
2026-09-022,266.002,278.002,232.002,242.00389,073
2026-09-012,278.002,280.002,238.002,280.001,157,082
2026-08-312,276.002,276.002,276.002,276.000
2026-08-282,244.002,282.002,238.002,276.00571,186
2026-08-272,282.002,285.002,226.002,226.00442,777
2026-08-262,228.002,274.002,228.002,266.00366,424
2026-08-252,298.002,298.002,234.002,238.00259,755
2026-08-242,272.002,298.002,268.002,268.00385,560
2026-08-212,312.002,312.002,270.002,274.00519,622
2026-08-202,340.002,340.002,278.002,281.00362,850
2026-08-192,340.002,367.502,280.502,336.50505,004
2026-08-182,310.002,355.502,291.002,309.00451,124
2026-08-172,246.502,300.502,224.002,300.00195,247
2026-08-142,204.002,206.002,176.002,196.001,327,189
2026-08-132,152.002,202.002,152.002,190.00416,544
2026-08-122,164.002,220.002,164.002,212.00743,464
2026-08-112,176.002,200.002,166.002,184.00354,843
2026-08-102,164.002,194.002,164.002,180.00548,148
2026-08-072,152.002,184.002,142.002,168.00823,654
2026-08-062,160.002,168.002,144.002,152.00667,717
2026-08-052,110.002,172.002,110.002,154.00932,074
2026-08-042,000.002,108.001,999.002,100.00883,575
2026-08-031,968.002,010.001,947.001,980.00474,819
2026-07-312,006.002,040.001,988.001,992.00479,923
2026-07-301,951.002,030.001,951.002,000.00605,783
2026-07-291,960.002,004.001,949.001,970.00908,081
2026-07-281,921.001,959.001,899.001,959.00748,438
2026-07-271,930.001,934.001,905.001,905.00563,239
2026-07-241,893.001,919.001,878.001,918.00371,574
2026-07-231,950.001,950.001,890.001,892.00345,366
2026-07-221,918.001,941.001,906.001,935.00646,289
2026-07-211,870.001,952.001,870.001,933.00721,078
2026-07-201,952.001,952.001,895.001,906.00237,910
2026-07-171,890.001,926.001,876.001,918.00443,395
2026-07-161,950.001,950.001,895.001,913.00356,377
2026-07-151,936.001,944.001,907.001,919.00281,453
2026-07-141,928.001,965.001,925.001,942.00493,527
2026-07-131,888.001,934.001,888.001,934.00542,249
2026-07-101,884.001,917.001,877.001,902.00546,385
2026-07-091,867.001,889.001,861.001,886.00567,904
2026-07-081,914.001,914.001,850.001,851.001,095,492
2026-07-071,980.001,981.001,921.001,921.00763,827
2026-07-062,022.002,028.001,975.001,990.00795,925
2026-07-031,926.002,014.001,906.002,014.00636,442
2026-07-021,904.001,937.001,904.001,919.00369,332
2026-07-011,915.001,928.001,870.001,928.00624,611
2026-06-301,933.001,943.001,892.001,892.00701,660
2026-06-291,970.001,982.001,913.001,922.00421,136
2026-06-262,006.002,014.001,959.001,980.00392,655
2026-06-252,034.002,046.002,012.002,020.00542,823
2026-06-242,092.002,102.002,044.002,044.001,375,937
2026-06-232,098.002,098.002,036.002,086.00864,314
2026-06-222,110.002,142.002,102.002,122.00326,126
2026-06-192,158.002,160.002,136.002,138.001,269,149
2026-06-182,160.002,160.002,138.002,154.00689,469
2026-06-172,148.002,164.002,114.002,164.00448,281
2026-06-162,086.002,156.002,086.002,132.00563,190
2026-06-152,080.002,102.002,072.002,090.00415,526
2026-06-122,056.002,078.002,032.002,066.00283,354
2026-06-111,986.002,042.001,986.002,034.00689,838
2026-06-102,100.002,100.001,956.001,995.00444,793
2026-06-092,068.002,078.002,012.002,012.00659,804
2026-06-082,084.002,094.002,040.002,068.00869,554
2026-06-052,142.002,188.002,064.002,080.00632,168
2026-06-042,146.002,160.002,132.002,142.00724,297
2026-06-032,172.002,202.002,156.002,190.00649,506
2026-06-022,108.002,184.002,104.002,184.001,385,677
2026-06-012,150.002,174.002,108.002,120.00647,880
2026-05-292,182.002,186.002,104.002,120.00839,688
2026-05-282,250.002,250.002,120.002,174.00968,738
2026-05-272,228.002,232.002,144.002,178.00465,493
2026-05-262,230.002,236.002,206.002,212.00489,433
2026-05-252,190.002,190.002,190.002,190.000
2026-05-222,158.002,208.002,120.002,190.00454,764
2026-05-212,100.002,130.002,086.002,130.00440,337
2026-05-202,100.002,120.002,078.002,094.00681,040
2026-05-192,152.002,152.002,082.002,098.00659,418
2026-05-182,100.002,166.002,084.002,146.001,130,849
2026-05-152,142.002,142.002,084.002,108.00399,918
2026-05-142,142.002,170.002,134.002,154.00419,845
2026-05-132,104.002,166.002,104.002,146.00504,008
2026-05-122,154.002,154.002,084.002,106.00552,543
2026-05-112,096.002,112.002,084.002,106.001,087,154
2026-05-082,110.002,110.002,086.002,102.00425,936
2026-05-072,134.002,142.002,106.002,110.00567,936
2026-05-062,118.002,158.002,118.002,124.00634,008
2026-05-052,116.002,132.002,088.002,110.00656,105
2026-05-042,074.002,074.002,074.002,074.000
2026-05-012,096.002,120.002,056.002,074.00276,352
2026-04-301,980.002,078.001,980.002,078.001,218,195
2026-04-292,026.002,046.002,012.002,026.00309,602
2026-04-282,090.002,090.002,022.002,022.00374,197
2026-04-272,016.002,062.002,016.002,048.00439,014
2026-04-242,068.002,068.002,018.002,046.00276,234
2026-04-232,052.002,078.002,044.002,056.00274,220
2026-04-222,096.002,096.002,056.002,074.00488,514
2026-04-212,058.002,072.002,050.002,060.00280,679
2026-04-202,040.002,062.002,040.002,058.00234,749
2026-04-171,982.002,078.001,982.002,060.00709,777
2026-04-162,034.002,044.002,026.002,040.00212,186
2026-04-152,030.002,040.001,998.002,020.00590,226
2026-04-142,016.002,030.002,008.002,030.001,089,902
2026-04-132,036.002,036.001,998.002,006.00337,025
2026-04-102,016.002,056.002,006.002,032.00363,567
2026-04-091,988.002,012.001,987.002,012.00345,321
2026-04-081,965.002,002.001,962.002,002.00392,437
2026-04-071,920.001,950.001,912.001,918.00499,847
2026-04-061,922.001,922.001,922.001,922.000
2026-04-031,922.001,922.001,922.001,922.000
2026-04-021,880.001,922.001,867.001,922.00763,558
2026-04-011,920.001,941.001,903.001,903.001,092,139
2026-03-311,879.001,905.001,873.001,897.00497,342
2026-03-301,874.001,882.001,844.001,871.00384,630
2026-03-271,893.001,903.001,872.001,882.00824,018
2026-03-261,934.001,934.001,873.001,897.00348,597
2026-03-251,878.001,905.001,867.001,905.00267,400
2026-03-241,816.001,860.001,798.001,860.00415,530
2026-03-231,760.001,839.001,732.001,812.00518,481
2026-03-201,821.001,830.001,775.001,788.002,029,271
2026-03-191,892.001,896.001,797.001,797.00946,149
2026-03-181,909.001,937.001,909.001,913.00683,324
2026-03-171,890.001,926.001,886.001,916.00481,068
2026-03-161,972.001,972.001,894.001,905.00279,573
2026-03-131,926.001,944.001,912.001,918.00671,062
2026-03-121,915.001,953.001,915.001,950.00401,918
2026-03-111,924.001,959.001,918.001,952.00312,795
2026-03-101,944.001,968.001,932.001,943.00613,233
2026-03-091,905.001,917.001,872.001,888.00364,830
2026-03-061,996.001,996.001,935.001,945.00576,184
2026-03-051,938.002,022.001,938.001,974.001,018,706
2026-03-041,951.002,012.001,951.001,997.00476,563
2026-03-032,010.002,012.001,943.001,955.00788,063
2026-03-022,002.002,042.001,972.002,020.00446,918
2026-02-271,989.002,012.001,967.002,012.001,027,867
2026-02-262,004.002,042.001,975.001,975.00346,647
2026-02-251,975.002,034.001,958.002,024.00419,611
2026-02-241,927.001,961.001,919.001,959.001,431,937
2026-02-232,006.002,024.001,900.001,927.002,096,340
2026-02-202,280.002,346.002,280.002,304.00246,310
2026-02-192,308.002,308.002,268.002,306.00157,287
2026-02-182,226.002,302.002,226.002,298.00258,552
2026-02-172,314.002,314.002,244.002,286.00482,664
2026-02-162,294.002,312.002,286.002,292.00285,448
2026-02-132,320.002,322.002,262.002,314.00334,713
2026-02-122,328.002,362.002,286.002,316.00221,533
2026-02-112,382.002,382.002,326.002,340.00314,384
2026-02-102,336.002,352.002,316.002,338.00299,275
2026-02-092,328.002,346.002,304.002,346.00201,396
2026-02-062,278.002,314.002,278.002,294.00366,873
2026-02-052,352.002,364.002,292.002,302.00407,698
2026-02-042,400.002,434.002,372.002,372.00376,744
2026-02-032,328.002,380.002,312.002,380.00299,618
2026-02-022,322.002,332.002,268.002,300.00949,394
2026-01-302,358.002,364.002,308.002,360.00826,104
2026-01-292,366.002,400.002,344.002,366.00353,354
2026-01-282,354.002,396.002,344.002,384.00306,093
2026-01-272,396.002,396.002,356.002,368.00205,255
2026-01-262,358.002,396.002,352.002,388.00199,047
2026-01-232,388.002,388.002,358.002,358.00178,143
2026-01-222,344.002,380.002,342.002,374.00280,467
2026-01-212,362.002,362.002,302.002,340.00679,711
2026-01-202,276.002,314.002,266.002,304.00496,701
2026-01-192,306.002,330.002,304.002,316.00143,959
2026-01-162,370.002,370.002,336.002,340.00222,115
2026-01-152,352.002,376.002,342.002,358.00312,995
2026-01-142,308.002,382.002,308.002,362.00398,306
2026-01-132,340.002,350.002,304.002,350.00508,818
2026-01-122,318.002,330.002,286.002,330.00359,836
2026-01-092,256.002,302.002,256.002,302.00187,562
2026-01-082,278.002,296.002,248.002,264.00289,386
2026-01-072,300.002,320.002,278.002,298.00395,929
2026-01-062,290.002,330.002,284.002,324.00284,870
2026-01-052,260.002,360.002,248.002,302.00517,957
2026-01-022,140.002,196.002,138.002,184.00234,166
2026-01-012,132.002,132.002,132.002,132.000
2025-12-312,132.002,168.002,130.002,132.0092,454
2025-12-302,196.002,196.002,156.002,174.0079,090
2025-12-292,188.002,188.002,158.002,158.00192,299
2025-12-262,170.002,170.002,170.002,170.000
2025-12-252,170.002,170.002,170.002,170.000
2025-12-242,168.002,178.002,168.002,170.0051,547
2025-12-232,158.002,188.002,150.002,174.00260,062
2025-12-222,158.002,192.002,136.002,150.00522,732
2025-12-192,086.002,158.002,086.002,152.00935,085
2025-12-182,116.002,140.002,098.002,140.00554,451
2025-12-172,100.002,148.002,094.002,118.00541,627
2025-12-162,050.002,098.002,050.002,098.00527,772
2025-12-152,050.002,072.002,040.002,050.00173,656
2025-12-122,020.002,062.002,020.002,042.00225,032
2025-12-112,008.002,016.001,986.002,016.00359,570
2025-12-101,970.002,022.001,970.002,006.001,190,053
2025-12-092,020.002,022.001,991.002,010.00272,252
2025-12-082,004.002,018.001,988.002,004.00309,165
2025-12-051,981.002,040.001,981.002,000.00205,768
2025-12-042,016.002,026.002,000.002,008.00313,118
2025-12-032,008.002,042.002,004.002,016.00776,582
2025-12-021,982.002,018.001,982.002,010.00537,904
2025-12-011,977.002,010.001,970.001,991.00270,991
2025-11-281,997.001,997.001,963.001,990.00370,610
2025-11-272,010.002,010.001,939.001,944.00666,751
2025-11-261,994.001,994.001,947.001,964.00540,380
2025-11-251,939.001,959.001,909.001,959.00544,441
2025-11-241,975.002,006.001,911.001,934.00962,297
2025-11-212,002.002,016.001,955.001,974.00984,335
2025-11-202,080.002,118.001,980.002,018.00786,427
2025-11-192,080.002,112.002,064.002,088.00320,131
2025-11-182,078.002,096.002,052.002,076.00341,528
2025-11-172,150.002,150.002,094.002,094.00340,130
2025-11-142,164.002,166.002,124.002,150.00591,449
2025-11-132,148.002,190.002,142.002,180.00308,448
2025-11-122,158.002,170.002,132.002,160.00252,352
2025-11-112,158.002,158.002,120.002,140.00600,123
2025-11-102,070.002,156.002,070.002,140.00213,842
2025-11-072,072.002,142.002,072.002,124.00402,641
2025-11-062,140.002,140.002,114.002,126.00181,153
2025-11-052,114.002,132.002,102.002,132.00311,608
2025-11-042,078.002,116.002,078.002,114.00782,324
2025-11-032,158.002,158.002,100.002,104.00264,721
2025-10-312,176.002,176.002,122.002,132.00283,850
2025-10-302,180.002,180.002,156.002,170.00177,063
2025-10-292,198.002,198.002,174.002,178.00398,157
2025-10-282,158.002,174.002,150.002,174.00207,625
2025-10-272,160.002,174.002,142.002,160.00825,396
2025-10-242,146.002,168.002,130.002,168.00274,424
2025-10-232,114.002,146.002,104.002,146.00552,730
2025-10-222,092.002,116.002,088.002,100.00458,193
2025-10-212,160.002,160.002,088.002,098.00584,118
2025-10-202,148.002,158.002,132.002,158.00149,783
2025-10-172,084.002,136.002,084.002,136.00320,900
2025-10-162,164.002,164.002,118.002,136.00359,190
2025-10-152,122.002,180.002,122.002,156.00528,880
2025-10-142,098.002,118.002,088.002,116.00399,722
2025-10-132,070.002,110.002,070.002,098.00290,228
2025-10-102,076.002,086.002,056.002,066.00323,895
2025-10-092,110.002,110.002,042.002,068.00874,636
2025-10-082,040.002,048.002,028.002,046.00310,788
2025-10-072,014.002,046.002,014.002,030.00145,415
2025-10-062,034.002,034.002,008.002,034.00211,265
2025-10-031,985.002,038.001,985.002,034.00443,919
2025-10-022,046.002,060.002,018.002,020.00286,825
2025-10-012,034.002,044.002,006.002,040.00383,318
2025-09-301,949.002,018.001,949.002,010.00581,567
2025-09-291,985.002,002.001,977.001,998.00273,466
2025-09-261,959.001,981.001,944.001,979.00317,333
2025-09-251,896.001,951.001,896.001,951.00220,481
2025-09-241,935.001,948.001,933.001,945.00184,408
2025-09-231,939.001,964.001,932.001,955.00802,090
2025-09-221,940.001,940.001,915.001,928.00116,436
2025-09-191,904.001,929.001,904.001,926.00514,938
2025-09-181,914.001,921.001,899.001,910.00250,914
2025-09-171,884.001,917.001,884.001,917.00193,939
2025-09-161,919.001,926.001,899.001,903.00241,157
2025-09-151,915.001,931.001,905.001,915.00455,553
2025-09-121,930.001,930.001,908.001,915.00233,092
2025-09-111,918.001,922.001,900.001,916.00336,580
2025-09-101,916.001,922.001,894.001,913.00705,148
2025-09-091,950.001,950.001,916.001,920.00292,371
2025-09-081,934.001,940.001,919.001,933.00206,299
2025-09-051,928.001,942.001,913.001,919.00249,560
2025-09-041,915.001,928.001,906.001,918.00225,384
2025-09-031,930.001,931.001,902.001,923.00206,341
2025-09-021,923.001,925.001,888.001,904.00268,202
2025-09-011,875.001,926.001,875.001,922.00450,253
2025-08-291,929.001,934.001,911.001,911.00405,256
2025-08-281,911.001,933.001,911.001,930.00288,102
2025-08-271,857.001,927.001,857.001,923.00468,213
2025-08-261,896.001,908.001,891.001,898.00437,967
2025-08-251,908.001,908.001,908.001,908.000
2025-08-221,899.001,917.001,890.001,908.00203,552
2025-08-211,884.001,897.001,877.001,893.00215,985
2025-08-201,858.001,887.001,854.001,881.00507,330
2025-08-191,840.001,869.001,840.001,860.00316,783
2025-08-181,870.001,870.001,834.001,841.00128,838
2025-08-151,847.001,867.001,841.001,842.00288,014
2025-08-141,800.001,843.001,793.001,842.00447,625
2025-08-131,802.001,803.001,782.001,803.00345,547
2025-08-121,775.001,791.001,765.001,789.00533,163
2025-08-111,757.001,771.001,756.001,765.00405,881
2025-08-081,814.001,814.001,754.001,775.00516,910
2025-08-071,778.001,781.001,754.001,770.00512,549
2025-08-061,752.001,763.001,750.001,759.00320,966
2025-08-051,753.001,755.001,742.001,746.00438,083
2025-08-041,737.001,748.001,732.001,736.00483,969
2025-08-011,762.001,767.001,731.001,736.00610,799
2025-07-311,764.001,773.001,753.001,768.00454,536
2025-07-301,778.001,784.001,764.001,770.00383,938
2025-07-291,804.001,821.001,783.001,785.00494,986
2025-07-281,814.001,851.001,812.001,816.00373,786
2025-07-251,840.001,843.001,827.001,838.00600,093
2025-07-241,831.001,869.001,831.001,847.00370,822
2025-07-231,899.001,899.001,862.001,862.00540,033
2025-07-221,829.001,870.001,829.001,856.00308,879
2025-07-211,898.001,898.001,870.001,873.00279,542
2025-07-181,877.001,901.001,871.001,883.00358,826
2025-07-171,843.001,875.001,843.001,875.00313,332
2025-07-161,872.001,872.001,838.001,847.00434,558
2025-07-151,859.001,878.001,855.001,861.00318,225
2025-07-141,851.001,869.001,844.001,857.00241,272
2025-07-111,858.001,870.001,848.001,865.00760,294
2025-07-101,821.001,881.001,821.001,875.00372,676
2025-07-091,855.001,873.001,842.001,852.00543,474
2025-07-081,830.001,852.001,821.001,852.00772,569
2025-07-071,830.001,842.001,820.001,823.00296,163
2025-07-041,806.001,831.001,801.001,831.00478,534
2025-07-031,816.001,838.001,807.001,823.00362,475
2025-07-021,795.001,804.001,780.001,804.001,006,343
2025-07-011,731.001,792.001,731.001,787.00847,639
2025-06-301,720.001,761.001,720.001,736.00322,780
2025-06-271,710.001,766.001,710.001,762.00403,038
2025-06-261,710.001,756.001,706.001,749.00704,275
2025-06-251,674.001,716.001,674.001,708.00320,767
2025-06-241,719.001,734.001,707.001,711.001,225,715
2025-06-231,692.001,698.001,674.001,693.00396,920
2025-06-201,703.001,716.001,688.001,688.00853,591
2025-06-191,709.001,729.001,693.001,700.001,492,725
2025-06-181,696.001,744.001,696.001,710.00341,357
2025-06-171,708.001,740.001,708.001,737.002,411,319
2025-06-161,707.001,742.001,705.001,729.00399,894
2025-06-131,694.001,730.001,694.001,705.00239,091
2025-06-121,731.001,746.001,728.001,734.00479,724
2025-06-111,736.001,777.001,736.001,744.001,661,660
2025-06-101,690.001,747.001,689.001,747.001,189,217
2025-06-091,675.001,694.001,667.001,694.00444,306
2025-06-061,660.001,681.001,660.001,669.002,714,152
2025-06-051,698.001,703.001,670.001,676.00507,115
2025-06-041,727.001,747.001,726.001,731.003,908,457
2025-06-031,727.001,736.001,720.001,732.00624,093
2025-06-021,739.001,739.001,707.001,730.00431,254
2025-05-301,733.001,736.001,712.001,717.00778,408
2025-05-291,696.001,729.001,696.001,710.001,509,590
2025-05-281,699.001,728.001,694.001,710.00633,260
2025-05-271,744.001,750.001,697.001,704.002,488,656
2025-05-261,790.001,790.001,790.001,790.000
2025-05-231,773.001,804.001,720.001,730.001,000,445
2025-05-221,734.001,866.001,725.001,815.003,427,125
2025-05-211,386.001,393.001,368.001,389.00519,521
2025-05-201,394.001,398.001,352.001,392.00363,940
2025-05-191,354.001,369.001,350.001,362.00265,385
2025-05-161,384.001,387.001,355.001,355.00386,238
2025-05-151,346.001,376.001,346.001,373.003,572,176
2025-05-141,374.001,374.001,344.001,354.002,477,733
2025-05-131,340.001,363.001,340.001,363.00295,446
2025-05-121,342.001,369.001,341.001,347.00193,940
2025-05-091,351.001,351.001,323.001,326.00205,502
2025-05-081,286.001,336.001,286.001,319.00245,644
2025-05-071,284.001,315.001,284.001,309.00216,859
2025-05-061,280.001,313.001,280.001,299.00287,232
2025-05-051,306.001,306.001,306.001,306.000
2025-05-021,325.001,332.001,296.001,306.00273,421
2025-05-011,251.001,306.001,251.001,306.00234,296
2025-04-301,288.001,294.001,267.001,285.001,083,265
2025-04-291,282.001,295.001,268.001,290.00359,727
2025-04-281,266.001,276.001,254.001,274.00772,793
2025-04-251,265.001,269.001,252.001,256.00375,136
2025-04-241,234.001,253.001,227.001,250.001,358,210
2025-04-231,238.001,260.001,219.001,240.002,260,839
2025-04-221,205.001,220.001,192.001,212.00302,215
2025-04-211,202.001,202.001,202.001,202.000
2025-04-181,202.001,202.001,202.001,202.000
2025-04-171,200.001,207.001,183.001,202.00350,199
2025-04-161,206.001,206.001,185.001,200.00824,513
2025-04-151,185.001,208.001,185.001,200.001,105,867
2025-04-141,207.001,208.001,178.001,183.001,993,302
2025-04-111,173.001,200.001,147.001,179.00557,487
2025-04-101,247.001,247.001,185.001,185.00646,972
2025-04-091,143.001,163.001,138.001,156.00423,938
2025-04-081,175.001,204.001,162.001,181.00628,423
2025-04-071,178.001,210.001,131.001,164.001,016,496
2025-04-041,221.001,240.001,186.001,221.001,064,318
2025-04-031,302.001,311.001,215.001,234.00813,619
2025-04-021,330.001,339.001,325.001,334.00319,953
2025-04-011,331.001,345.001,325.001,336.00450,529
2025-03-311,332.001,351.001,304.001,324.00509,225
2025-03-281,355.001,376.001,354.001,366.00406,409
2025-03-271,352.001,367.001,339.001,365.00439,764
2025-03-261,385.001,385.001,359.001,365.00244,561
2025-03-251,347.001,386.001,343.001,380.002,577,428
2025-03-241,372.001,407.001,372.001,401.00832,101
2025-03-211,416.001,420.001,384.001,387.00982,332
2025-03-201,435.001,449.001,404.001,416.00451,268
2025-03-191,462.001,462.001,440.001,443.00543,449
2025-03-181,414.001,462.001,414.001,462.00516,378
2025-03-171,407.001,425.001,406.001,425.00246,420
2025-03-141,395.001,420.001,395.001,410.00885,429
2025-03-131,442.001,442.001,406.001,414.00377,518
2025-03-121,439.001,450.001,430.001,444.001,401,858
2025-03-111,444.001,468.001,423.001,429.00456,520
2025-03-101,455.001,489.001,443.001,448.001,003,955
2025-03-071,494.001,505.001,460.001,460.00980,378
2025-03-061,489.001,521.001,475.001,509.00505,808
2025-03-051,413.001,488.001,413.001,468.00501,628
2025-03-041,439.001,447.001,402.001,410.00423,933
2025-03-031,441.001,469.001,430.001,457.00764,106
2025-02-281,421.001,440.001,415.001,430.001,631,950
2025-02-271,459.001,459.001,423.001,428.00320,196
2025-02-261,479.001,479.001,447.001,453.00436,148
2025-02-251,471.001,471.001,435.001,440.00987,227
2025-02-241,451.001,471.001,449.001,453.00333,784
2025-02-211,452.001,469.001,452.001,463.00982,402
2025-02-201,448.001,457.001,440.001,449.00740,322
2025-02-191,446.001,466.001,445.001,445.00440,785
2025-02-181,454.001,477.001,454.001,467.00561,213
2025-02-171,470.001,483.001,468.001,468.00244,715
2025-02-141,491.001,499.001,469.001,481.00456,923
2025-02-131,478.001,484.001,461.001,475.00585,336
2025-02-121,430.001,464.001,430.001,460.00356,643
2025-02-111,433.001,444.001,426.001,444.001,218,376
2025-02-101,423.001,438.001,423.001,435.00297,139
2025-02-071,471.001,471.001,416.001,422.00358,104
2025-02-061,400.001,445.001,400.001,441.00295,766
2025-02-051,425.001,432.001,406.001,416.00582,498
2025-02-041,407.001,427.001,406.001,420.00698,459
2025-02-031,399.001,419.001,384.001,413.00622,915
2025-01-311,438.001,438.001,420.001,432.00755,154
2025-01-301,400.001,434.001,400.001,432.00372,062
2025-01-291,394.001,413.001,391.001,410.00445,374
2025-01-281,393.001,410.001,388.001,403.00422,292
2025-01-271,390.001,429.001,368.001,404.00572,218
2025-01-241,378.001,396.001,370.001,376.00255,529
2025-01-231,355.001,378.001,355.001,367.00387,490
2025-01-221,373.001,379.001,357.001,357.00395,805
2025-01-211,370.001,379.001,367.001,372.00204,338
2025-01-201,377.001,388.001,369.001,376.00903,479
2025-01-171,361.001,382.001,361.001,375.00397,842
2025-01-161,355.001,363.001,341.001,360.00701,202
2025-01-151,320.001,344.001,318.001,341.00420,557
2025-01-141,324.001,331.001,296.001,303.001,350,981
2025-01-131,310.001,324.001,304.001,316.00442,660
2025-01-101,350.001,350.001,312.001,312.00487,292
2025-01-091,340.001,347.001,323.001,340.00767,047
2025-01-081,343.001,359.001,330.001,343.00622,958
2025-01-071,352.001,364.001,344.001,349.00286,586
2025-01-061,338.001,354.001,313.001,351.00283,737
2025-01-031,335.001,335.001,312.001,312.001,451,411
2025-01-021,345.001,357.001,326.001,337.00228,416
2025-01-011,340.001,340.001,340.001,340.000
2024-12-311,334.001,342.001,322.001,340.0097,894
2024-12-301,324.001,335.001,321.001,330.00284,216
2024-12-271,350.001,350.001,333.001,335.00250,415
2024-12-261,342.001,342.001,342.001,342.000
2024-12-251,342.001,342.001,342.001,342.000
2024-12-241,325.001,343.001,325.001,342.0062,309
2024-12-231,332.001,339.001,327.001,334.00172,229
2024-12-201,327.001,336.001,314.001,336.001,587,213
2024-12-191,338.001,340.001,327.001,335.00738,515
2024-12-181,383.001,383.001,351.001,351.00428,137
2024-12-171,383.001,402.001,378.001,378.002,717,069
2024-12-161,360.001,441.001,360.001,397.00772,349
2024-12-131,362.001,371.001,351.001,352.005,567,173
2024-12-121,384.001,394.001,362.001,371.00509,896
2024-12-111,375.001,402.001,375.001,391.00383,203
2024-12-101,388.001,405.001,388.001,390.00569,862
2024-12-091,397.001,418.001,385.001,408.00970,449
2024-12-061,381.001,410.001,381.001,387.00662,229
2024-12-051,429.001,429.001,372.001,386.00710,002
2024-12-041,392.001,419.001,391.001,405.00849,816
2024-12-031,394.001,415.001,388.001,388.00799,101
2024-12-021,361.001,403.001,359.001,386.001,060,534
2024-11-291,327.001,371.001,327.001,359.00615,498
2024-11-281,334.001,349.001,326.001,330.00700,070
2024-11-271,469.001,489.001,318.001,318.001,926,936
2024-11-261,501.001,509.001,483.001,493.00492,424
2024-11-251,516.001,518.001,497.001,509.001,422,094
2024-11-221,511.001,511.001,489.001,507.00325,598
2024-11-211,494.001,498.001,469.001,491.00484,341
2024-11-201,505.001,521.001,490.001,495.00491,055
2024-11-191,475.001,521.001,475.001,521.00508,783
2024-11-181,512.001,522.001,500.001,510.00367,217
2024-11-151,491.001,531.001,491.001,509.00647,633
2024-11-141,486.001,506.001,477.001,502.00441,748
2024-11-131,485.001,508.001,476.001,485.00560,585
2024-11-121,516.001,518.001,496.001,501.00485,337
2024-11-111,520.001,537.001,512.001,528.001,003,181
2024-11-081,522.001,523.001,492.001,503.00489,896
2024-11-071,511.001,536.001,507.001,523.001,159,526
2024-11-061,501.001,554.001,490.001,503.001,021,156
2024-11-051,500.001,519.001,496.001,508.00507,398
2024-11-041,512.001,533.001,510.001,512.00555,748
2024-11-011,475.001,517.001,475.001,517.00671,342
2024-10-311,491.001,498.001,479.001,488.00940,082
2024-10-301,490.001,516.001,490.001,496.00617,293
2024-10-291,550.001,550.001,503.001,506.00547,683
2024-10-281,534.001,541.001,526.001,530.00405,291
2024-10-251,523.001,537.001,514.001,531.00321,671
2024-10-241,516.001,550.001,516.001,527.00434,198
2024-10-231,544.001,544.001,512.001,521.00393,923
2024-10-221,516.001,538.001,514.001,534.00432,519
2024-10-211,519.001,543.001,519.001,523.00821,673
2024-10-181,518.001,531.001,515.001,525.00580,923
2024-10-171,508.001,520.001,491.001,510.00577,388
2024-10-161,486.001,510.001,483.001,502.00722,818
2024-10-151,514.001,514.001,474.001,484.00683,948
2024-10-141,540.001,540.001,501.001,514.002,423,443
2024-10-111,519.001,533.001,514.001,529.00375,944
2024-10-101,535.001,539.001,512.001,519.00494,064
2024-10-091,504.001,539.001,504.001,532.00392,190
2024-10-081,511.001,531.001,507.001,512.00488,196
2024-10-071,535.001,550.001,526.001,546.001,432,425
2024-10-041,500.001,547.001,500.001,542.00536,708
2024-10-031,515.001,523.001,500.001,505.001,060,550
2024-10-021,525.001,539.001,522.001,534.00571,353
2024-10-011,505.001,555.001,505.001,542.00799,053
2024-09-301,528.001,562.001,515.001,521.00763,029
2024-09-271,505.001,571.001,505.001,563.00581,936
2024-09-261,510.001,533.001,504.001,533.00386,278
2024-09-251,481.001,499.001,481.001,491.00393,574
2024-09-241,484.001,509.001,475.001,496.00797,425
2024-09-231,457.001,471.001,448.001,471.00519,580
2024-09-201,590.001,592.001,467.001,470.003,978,041
2024-09-191,602.001,617.001,595.001,607.00525,023
2024-09-181,607.001,607.001,583.001,584.00487,342
2024-09-171,621.001,621.001,590.001,611.00355,971
2024-09-161,596.001,602.001,574.001,579.00354,045
2024-09-131,589.001,603.001,584.001,603.00470,414
2024-09-121,595.001,595.001,577.001,586.002,993,348
2024-09-111,590.001,593.001,569.001,570.00306,503
2024-09-101,546.001,600.001,546.001,581.00511,359
2024-09-091,564.001,585.001,562.001,585.00301,141
2024-09-061,555.001,600.001,555.001,565.00418,359
2024-09-051,612.001,612.001,571.001,595.00264,736
2024-09-041,533.001,577.001,533.001,573.00408,690
2024-09-031,622.001,625.001,562.001,570.00375,663
2024-09-021,635.001,635.001,605.001,624.00299,161
2024-08-301,652.001,652.001,625.001,635.00478,330
2024-08-291,591.001,643.001,591.001,628.00158,136
2024-08-281,628.001,637.001,619.001,629.00202,100
2024-08-271,626.001,636.001,615.001,629.002,255,468
2024-08-261,618.001,618.001,618.001,618.000
2024-08-231,593.001,624.001,593.001,618.00244,003
2024-08-221,593.001,623.001,593.001,609.00440,716
2024-08-211,576.001,612.001,576.001,612.00940,299
2024-08-201,598.001,608.001,583.001,585.00299,227
2024-08-191,550.001,602.001,550.001,599.001,980,690
2024-08-161,585.001,608.001,580.001,585.00462,043
2024-08-151,550.001,603.001,550.001,594.00314,043
2024-08-141,549.001,602.001,549.001,568.00391,091
2024-08-131,555.001,585.001,555.001,585.001,549,118
2024-08-121,581.001,593.001,572.001,577.00338,796
2024-08-091,575.001,595.001,571.001,576.00392,395
2024-08-081,554.001,578.001,554.001,575.00949,834
2024-08-071,545.001,603.001,545.001,585.00763,787
2024-08-061,576.001,591.001,545.001,556.00606,063
2024-08-051,560.001,567.001,528.001,565.00522,485
2024-08-021,633.001,633.001,592.001,592.00664,336
2024-08-011,607.001,642.001,603.001,603.00654,057
2024-07-311,640.001,656.001,636.001,639.00599,335
2024-07-301,638.001,639.001,618.001,628.001,358,435
2024-07-291,650.001,672.001,634.001,640.00374,974
2024-07-261,585.001,663.001,585.001,655.00482,296
2024-07-251,718.001,718.001,601.001,619.00640,461
2024-07-241,675.001,695.001,662.001,674.00545,202
2024-07-231,692.001,699.001,679.001,682.00399,580
2024-07-221,705.001,711.001,687.001,704.00375,224
2024-07-191,720.001,720.001,686.001,686.00370,886
2024-07-181,696.001,708.001,685.001,700.00735,083
2024-07-171,670.001,700.001,668.001,695.00543,262
2024-07-161,698.001,698.001,667.001,683.00471,082
2024-07-151,694.001,697.001,670.001,682.00421,959
2024-07-121,708.001,716.001,687.001,692.00457,872
2024-07-111,679.001,707.001,669.001,699.00632,478
2024-07-101,679.001,679.001,650.001,657.00413,937
2024-07-091,673.001,673.001,636.001,648.00621,069
2024-07-081,661.001,669.001,649.001,659.00391,302
2024-07-051,645.001,685.001,645.001,661.002,509,800
2024-07-041,660.001,660.001,624.001,650.00570,267
2024-07-031,603.001,651.001,603.001,625.00983,110
2024-07-021,555.001,589.001,555.001,578.00490,926
2024-07-011,553.001,583.001,553.001,575.00873,535
2024-06-281,600.001,600.001,558.001,567.00260,149
2024-06-271,595.001,600.001,571.001,585.00361,536
2024-06-261,610.001,610.001,587.001,594.00646,240
2024-06-251,632.001,632.001,591.001,595.00973,363
2024-06-241,566.001,624.001,560.001,624.00618,829
2024-06-211,552.001,576.001,532.001,569.001,279,145
2024-06-201,543.001,562.001,535.001,551.00371,678
2024-06-191,560.001,560.001,538.001,546.00421,634
2024-06-181,561.001,561.001,543.001,560.00450,174
2024-06-171,562.001,562.001,533.001,544.00317,667
2024-06-141,575.001,584.001,547.001,551.00282,611
2024-06-131,600.001,615.001,579.001,579.00718,201
2024-06-121,622.001,643.001,610.001,627.00812,710
2024-06-111,668.001,668.001,610.001,619.001,357,405
2024-06-101,600.001,634.001,600.001,632.00425,591
2024-06-071,689.001,689.001,628.001,640.00264,209
2024-06-061,661.001,675.001,644.001,659.001,015,020
2024-06-051,705.001,738.001,705.001,716.00432,926
2024-06-041,733.001,747.001,719.001,735.001,018,863
2024-06-031,764.001,771.001,747.001,752.00410,421
2024-05-311,746.001,759.001,730.001,758.00965,066
2024-05-301,718.001,761.001,718.001,747.00544,863
2024-05-291,811.001,811.001,744.001,744.00587,856
2024-05-281,818.001,818.001,790.001,794.00507,038
2024-05-271,784.001,784.001,784.001,784.000
2024-05-241,793.001,793.001,756.001,784.00600,817
2024-05-231,770.001,808.001,715.001,786.00679,837
2024-05-221,816.001,821.001,794.001,807.00366,211
2024-05-211,838.001,838.001,811.001,822.00487,913
2024-05-201,863.001,870.001,831.001,835.00358,019
2024-05-171,837.001,847.001,827.001,845.003,389,653
2024-05-161,892.001,892.001,836.001,838.00416,009
2024-05-151,900.001,900.001,861.001,861.00312,627
2024-05-141,844.001,878.001,829.001,865.00390,626
2024-05-131,879.001,879.001,832.001,850.001,230,281
2024-05-101,870.001,890.001,863.001,870.00414,531
2024-05-091,872.001,915.001,866.001,866.00447,287
2024-05-081,849.001,879.001,846.001,870.00658,492
2024-05-071,820.001,853.001,811.001,853.00264,468
2024-05-061,804.001,804.001,804.001,804.000
2024-05-031,788.001,827.001,770.001,804.00164,955
2024-05-021,774.001,794.001,751.001,790.00216,194
2024-05-011,762.001,777.001,757.001,757.00192,790
2024-04-301,819.001,819.001,755.001,756.00254,699
2024-04-291,720.001,781.001,720.001,778.00256,990
2024-04-261,763.001,763.001,735.001,747.00286,199
2024-04-251,771.001,771.001,729.001,742.00289,577
2024-04-241,789.001,789.001,763.001,766.00300,226
2024-04-231,805.001,805.001,773.001,785.00402,211
2024-04-221,809.001,809.001,778.001,778.00359,809
2024-04-191,779.001,788.001,749.001,788.00343,037
2024-04-181,787.001,787.001,751.001,753.00497,962
2024-04-171,770.001,778.001,760.001,769.00360,310
2024-04-161,764.001,782.001,758.001,767.00461,843
2024-04-151,820.001,820.001,772.001,797.00419,755
2024-04-121,790.001,805.001,773.001,777.00672,201
2024-04-111,762.001,806.001,762.001,784.00812,915
2024-04-101,802.001,829.001,765.001,778.001,265,504
2024-04-091,763.001,815.001,763.001,801.00823,599
2024-04-081,775.001,787.001,770.001,770.00438,626
2024-04-051,800.001,804.001,765.001,779.00359,246
2024-04-041,794.001,808.001,793.001,797.00772,597
2024-04-031,790.001,798.001,783.001,794.00521,777
2024-04-021,784.001,808.001,779.001,790.00704,639
2024-04-011,789.001,789.001,789.001,789.000
2024-03-291,789.001,789.001,789.001,789.000
2024-03-281,793.501,796.501,771.501,789.001,010,761
2024-03-271,825.001,825.001,766.501,794.001,529,206
2024-03-261,781.501,832.501,781.501,815.50820,721
2024-03-251,835.001,839.001,809.001,826.001,135,722
2024-03-221,866.001,872.501,836.001,846.00438,380
2024-03-211,864.001,875.001,818.001,860.00379,868
2024-03-201,820.001,880.501,796.001,840.001,007,306
2024-03-191,743.001,743.001,695.001,707.50491,022
2024-03-181,720.001,722.001,695.501,709.00293,119
2024-03-151,676.001,712.001,676.001,706.501,321,045
2024-03-141,692.001,698.501,674.001,682.50329,426
2024-03-131,708.001,708.001,685.001,689.00433,666
2024-03-121,691.501,711.501,670.001,705.50284,864
2024-03-111,673.001,711.001,663.001,683.00437,905
2024-03-081,682.001,699.501,671.001,696.501,227,615
2024-03-071,656.001,693.501,634.501,681.001,165,678
2024-03-061,582.501,650.501,580.501,650.50916,151
2024-03-051,577.001,611.501,552.001,593.50582,013
2024-03-041,572.501,573.001,558.001,571.00313,616
2024-03-011,551.001,587.501,548.001,579.50567,290
2024-02-291,540.001,557.001,534.001,541.50732,312
2024-02-281,575.001,575.501,529.501,548.00463,407
2024-02-271,560.001,594.501,560.001,582.00249,316
2024-02-261,589.501,599.001,565.001,582.50341,075
2024-02-231,595.501,606.001,578.001,591.00587,576
2024-02-221,602.501,620.001,588.501,590.00480,937
2024-02-211,617.001,628.501,585.001,596.50509,785
2024-02-201,635.501,654.001,628.501,628.50417,777
2024-02-191,655.001,655.001,627.001,633.50314,258
2024-02-161,648.001,669.001,638.001,651.00416,297
2024-02-151,611.501,641.501,601.501,639.00382,126
2024-02-141,571.501,612.501,571.501,596.50237,222
2024-02-131,620.001,630.501,595.001,600.00468,395
2024-02-121,613.001,613.001,586.501,607.00419,912
2024-02-091,600.001,602.501,575.501,581.50264,758
2024-02-081,606.001,617.001,590.501,593.00366,170
2024-02-071,571.001,619.001,571.001,591.001,257,967
2024-02-061,583.001,606.501,573.001,602.00906,248
2024-02-051,593.501,613.001,577.001,585.50776,029
2024-02-021,635.001,650.001,588.001,588.00336,187
2024-02-011,622.001,636.001,612.001,621.50687,743
2024-01-311,616.501,635.001,607.001,627.00468,425
2024-01-301,639.001,663.001,622.501,622.50393,311
2024-01-291,652.501,654.501,627.501,640.50405,952
2024-01-261,621.001,694.501,606.501,661.00559,044
2024-01-251,613.001,624.001,593.001,613.00481,724
2024-01-241,601.001,616.001,597.501,614.50441,146
2024-01-231,585.001,604.501,578.001,586.00603,523
2024-01-221,537.501,594.501,537.501,577.502,468,433
2024-01-191,619.001,620.001,571.001,577.501,074,284
2024-01-181,600.001,615.501,557.501,604.50546,404
2024-01-171,593.001,600.001,568.001,578.001,771,573
2024-01-161,602.001,636.001,598.501,612.50529,331
2024-01-151,643.501,658.001,633.001,640.00359,239
2024-01-121,636.001,659.501,626.001,645.501,891,810
2024-01-111,625.501,664.001,625.501,636.00791,166
2024-01-101,640.001,643.501,605.001,614.501,152,054
2024-01-091,639.001,662.001,630.501,643.505,011,626
2024-01-081,620.501,653.001,615.001,650.001,798,112
2024-01-051,634.001,638.501,604.001,632.00337,943
2024-01-041,664.001,675.001,627.001,649.501,804,910
2024-01-031,665.001,672.001,647.001,660.009,530,082
2024-01-021,700.001,714.501,662.001,670.00268,664
2024-01-011,697.501,697.501,697.501,697.500
2023-12-291,749.001,749.001,697.501,697.50196,273
2023-12-281,704.001,718.001,695.501,709.50469,620
2023-12-271,686.501,711.001,675.501,706.503,872,988
2023-12-261,690.001,690.001,690.001,690.000
2023-12-251,690.001,690.001,690.001,690.000
2023-12-221,697.001,704.001,681.501,690.00165,312
2023-12-211,707.001,708.001,665.001,693.00375,720
2023-12-201,693.501,709.501,686.501,709.002,534,629
2023-12-191,647.001,708.001,647.001,682.00881,657
2023-12-181,649.001,668.501,632.501,647.503,230,772
2023-12-151,702.501,717.501,652.501,656.001,611,472
2023-12-141,684.001,732.501,682.501,699.001,918,517
2023-12-131,644.501,696.501,627.501,659.501,806,291
2023-12-121,623.501,652.501,619.501,645.001,171,398
2023-12-111,615.001,630.501,610.001,627.50555,431
2023-12-081,580.001,648.001,575.501,627.002,405,099
2023-12-071,568.001,617.501,547.501,614.002,273,179
2023-12-061,536.501,581.001,529.001,570.506,378,429
2023-12-051,532.001,551.501,522.501,538.5010,362,834
2023-12-041,565.001,580.001,511.501,544.503,197,516
2023-12-011,550.001,587.501,541.501,572.003,550,721
2023-11-301,589.501,590.001,530.501,550.0035,516,777
2023-11-291,589.001,624.001,588.501,606.50963,805
2023-11-281,585.001,614.501,575.001,609.00898,099
2023-11-271,610.001,616.001,572.001,590.501,125,300
2023-11-241,560.501,566.501,526.001,546.00801,391
2023-11-231,538.501,578.001,521.501,570.00641,759
2023-11-221,511.501,544.501,475.001,532.501,416,757
2023-11-211,509.001,520.501,456.501,459.00832,490
2023-11-201,493.501,525.501,483.001,509.00653,082
2023-11-171,515.501,544.001,505.501,524.00761,727
2023-11-161,532.501,566.001,515.501,516.00613,460
2023-11-151,580.501,621.501,547.001,552.50790,569
2023-11-141,542.501,589.501,522.001,585.50389,100
2023-11-131,525.501,539.001,488.501,533.00874,301
2023-11-101,558.001,558.001,525.501,540.00915,728
2023-11-091,528.001,580.001,528.001,574.00530,405
2023-11-081,518.001,544.501,503.501,544.50938,780
2023-11-071,514.501,542.501,511.501,528.50378,259
2023-11-061,576.001,577.001,525.501,533.50293,141
2023-11-031,563.001,593.001,556.001,565.50467,240
2023-11-021,498.001,565.001,479.501,542.00612,269
2023-11-011,494.001,508.501,484.001,492.00508,990
2023-10-311,442.001,505.001,442.001,494.00572,593
2023-10-301,465.001,481.001,463.501,455.50901,542
2023-10-271,452.001,473.501,442.001,455.50243,559
2023-10-261,438.501,460.001,431.501,447.50529,921
2023-10-251,460.001,468.501,428.501,446.50344,043
2023-10-241,490.001,490.001,455.501,463.50267,167
2023-10-231,479.501,479.501,443.501,463.00231,563
2023-10-201,481.501,484.501,460.501,476.00476,834
2023-10-191,500.001,512.501,476.501,492.001,505,527
2023-10-181,542.001,542.001,498.001,501.00487,921
2023-10-171,500.001,543.501,500.001,528.50407,477
2023-10-161,500.501,526.001,500.501,519.50198,689
2023-10-131,520.001,533.501,508.001,517.50429,698
2023-10-121,538.001,562.001,516.501,525.001,100,454
2023-10-111,559.001,587.501,555.001,555.00299,010
2023-10-101,551.501,581.501,551.501,579.00304,973
2023-10-091,540.001,556.501,530.001,537.00359,380
2023-10-061,556.501,571.501,545.501,549.50854,726
2023-10-051,572.001,572.001,555.501,559.50411,437
2023-10-041,552.001,578.501,548.501,562.00793,436
2023-10-031,559.501,596.001,559.501,563.50304,736
2023-10-021,652.001,652.001,582.501,589.002,263,184
2023-09-291,606.001,651.001,605.501,628.00643,291
2023-09-281,617.001,619.001,586.001,594.00607,238
2023-09-271,599.001,623.001,596.001,621.005,745,685
2023-09-261,632.001,647.001,600.001,606.00482,519
2023-09-251,663.001,674.001,627.501,646.50691,687
2023-09-221,684.001,704.501,675.501,680.00563,827
2023-09-211,729.001,752.501,687.501,690.50738,250
2023-09-201,690.501,741.501,690.501,734.00893,504
2023-09-191,719.501,719.501,671.001,681.00473,433
2023-09-181,742.501,751.501,703.501,708.00428,512
2023-09-151,747.001,762.001,725.001,740.505,671,497
2023-09-141,703.501,739.001,692.501,730.00671,900
2023-09-131,725.001,727.001,692.001,703.50432,884
2023-09-121,751.501,754.501,706.001,711.00475,991
2023-09-111,744.501,765.501,740.501,748.001,593,352
2023-09-081,762.501,762.501,739.001,750.00846,607
2023-09-071,775.001,804.501,760.501,767.50671,831
2023-09-061,704.501,787.501,704.501,782.00667,021
2023-09-051,740.001,754.001,718.501,718.50455,942
2023-09-041,799.501,805.001,748.501,752.00645,590
2023-09-011,750.001,864.001,750.001,790.501,738,908
2023-08-311,622.001,639.001,612.001,630.002,022,615
2023-08-301,627.501,643.001,609.501,626.00641,315
2023-08-291,557.501,615.501,557.501,615.501,042,901
2023-08-281,543.001,543.001,543.001,543.000
2023-08-251,564.501,577.001,539.501,543.00821,546
2023-08-241,586.501,593.501,557.501,564.00526,761
2023-08-231,584.501,594.501,560.001,562.501,416,842
2023-08-221,588.001,589.501,574.001,575.501,703,355
2023-08-211,594.001,606.501,579.501,582.50398,540
2023-08-181,604.001,604.001,587.501,599.50432,771
2023-08-171,623.501,630.501,603.501,607.50525,840
2023-08-161,653.501,653.501,634.501,636.00467,201
2023-08-151,685.001,685.501,636.001,651.50452,953
2023-08-141,702.001,706.001,689.001,693.50457,151
2023-08-111,736.001,740.001,704.001,708.00816,170
2023-08-101,737.501,745.001,728.501,730.50276,614
2023-08-091,748.501,748.501,723.501,727.00518,263
2023-08-081,758.501,759.501,725.001,725.00464,720
2023-08-071,759.501,773.501,748.001,764.50436,641
2023-08-041,750.501,783.001,748.001,775.00589,165
2023-08-031,744.001,765.501,718.501,764.00578,270
2023-08-021,768.501,778.001,741.001,754.00867,660
2023-08-011,799.501,799.501,781.001,792.00503,415
2023-07-311,806.501,821.501,797.001,801.00681,447
2023-07-281,840.001,841.001,810.501,820.00605,950
2023-07-271,847.501,852.501,832.001,832.00360,597
2023-07-261,847.001,853.001,823.501,839.00508,807
2023-07-251,818.001,860.501,818.001,850.00461,141
2023-07-241,821.501,842.001,816.501,828.50307,777
2023-07-211,841.501,843.001,827.501,827.50541,142
2023-07-201,836.001,864.001,836.001,842.00479,090
2023-07-191,833.501,853.501,832.501,838.50442,887
2023-07-181,777.001,825.501,755.501,824.00479,710
2023-07-171,771.001,787.501,760.001,765.50378,341
2023-07-141,793.001,793.001,754.001,754.00535,000
2023-07-131,770.001,791.501,763.501,782.00417,543
2023-07-121,720.001,774.501,712.001,774.50837,022
2023-07-111,698.501,715.501,687.001,711.00430,202
2023-07-101,702.001,711.501,689.001,698.00306,881
2023-07-071,659.001,707.001,658.001,707.00900,412
2023-07-061,717.501,717.501,660.501,660.501,701,339
2023-07-051,753.501,753.501,716.501,728.50569,780
2023-07-041,754.001,769.001,749.001,764.50286,810
2023-07-031,750.001,771.501,746.501,755.001,269,829
2023-06-301,740.501,759.501,737.501,746.00705,102
2023-06-291,739.501,739.501,712.501,722.50364,111
2023-06-281,716.501,744.001,716.501,732.50802,431
2023-06-271,704.001,709.001,690.001,709.00653,042
2023-06-261,677.001,691.001,665.001,688.00492,360
2023-06-231,684.001,694.001,672.001,679.50471,679
2023-06-221,690.001,708.001,689.001,689.00723,444
2023-06-211,701.001,707.001,684.501,698.50595,061
2023-06-201,683.001,715.001,671.001,710.001,204,936
2023-06-191,728.501,728.501,685.501,692.50483,312
2023-06-161,730.501,751.501,724.001,740.001,511,246
2023-06-151,769.001,769.001,711.501,725.00546,728
2023-06-141,770.501,770.501,751.501,760.50633,913
2023-06-131,757.001,776.501,751.501,771.00561,356
2023-06-121,743.001,745.501,727.501,745.50781,771
2023-06-091,758.001,774.001,728.501,736.003,052,757
2023-06-081,751.001,766.001,743.001,758.00889,618
2023-06-071,786.001,803.501,773.001,797.001,462,605
2023-06-061,803.001,803.001,774.501,792.50664,544
2023-06-051,811.501,827.001,798.001,804.50600,292
2023-06-021,782.001,818.001,774.001,804.50641,623
2023-06-011,716.501,768.501,716.501,762.00865,956
2023-05-311,737.501,737.501,703.501,730.002,221,533
2023-05-301,790.001,792.001,740.001,741.50627,246
2023-05-291,790.501,790.501,790.501,790.500
2023-05-261,810.001,810.001,786.001,790.50903,994
2023-05-251,864.501,864.501,791.001,801.00883,502
2023-05-241,889.001,889.501,845.001,861.00577,365
2023-05-231,902.001,926.501,897.501,909.50400,481
2023-05-221,897.001,925.001,881.001,904.00873,001
2023-05-191,900.001,914.001,888.501,888.501,082,408
2023-05-181,905.001,917.001,899.001,908.50254,806
2023-05-171,896.001,905.001,875.001,889.00352,679
2023-05-161,924.001,927.001,906.501,907.00341,514
2023-05-151,956.501,956.501,927.001,928.50374,435
2023-05-121,953.001,964.001,941.501,941.50455,777
2023-05-111,951.501,958.001,932.001,942.00464,649
2023-05-101,923.501,954.001,898.501,954.001,103,266
2023-05-091,949.001,949.001,904.501,909.50816,608
2023-05-081,943.501,943.501,943.501,943.500
2023-05-051,911.501,948.001,907.001,943.501,777,172
2023-05-041,917.501,917.501,894.501,907.00588,125
2023-05-031,900.001,930.501,897.501,914.501,338,043
2023-05-021,969.501,969.501,912.001,912.001,645,186
2023-05-011,963.501,963.501,963.501,963.500
2023-04-281,928.501,970.501,901.501,963.50558,637
2023-04-271,915.001,941.001,912.001,929.00630,682
2023-04-261,930.001,930.001,893.501,923.00525,995
2023-04-251,949.001,949.501,918.001,921.001,017,070
2023-04-241,935.001,967.001,935.001,956.50445,462
2023-04-211,960.001,965.501,943.501,954.00379,546
2023-04-201,976.001,984.001,955.501,974.50499,872
2023-04-191,982.001,982.501,957.001,973.50546,085
2023-04-181,961.001,999.001,956.001,999.00913,655
2023-04-171,958.001,965.501,939.001,956.501,124,042
2023-04-141,953.001,960.501,938.501,950.00713,738
2023-04-131,964.001,964.001,929.501,943.001,054,989
2023-04-121,925.001,985.501,925.001,951.501,550,030
2023-04-111,940.001,952.001,931.001,947.00795,292
2023-04-101,920.001,920.001,920.001,920.000
2023-04-071,920.001,920.001,920.001,920.000
2023-04-061,889.001,927.001,889.001,920.00723,081
2023-04-051,930.001,930.001,879.501,903.00924,742
2023-04-042,008.002,016.001,926.501,933.00889,920
2023-04-031,994.502,016.001,965.502,001.001,865,422
2023-03-311,973.501,993.001,957.001,983.50680,310
2023-03-301,959.501,977.501,959.501,970.00383,211
2023-03-291,944.001,954.501,936.501,953.50414,412
2023-03-281,952.001,955.501,918.501,935.501,888,937
2023-03-271,950.001,955.501,928.001,938.501,056,188
2023-03-241,951.501,951.501,894.501,932.50475,980
2023-03-231,947.001,966.001,934.501,955.001,025,146
2023-03-221,973.501,973.501,949.001,950.50535,198
2023-03-211,955.501,979.501,950.501,975.50486,565
2023-03-201,933.501,963.001,918.501,942.00699,721
2023-03-171,980.001,989.001,930.001,944.501,314,175
2023-03-161,977.501,985.501,926.001,969.00632,313
2023-03-152,035.002,035.001,935.001,941.00729,712
2023-03-142,053.002,053.001,998.002,035.00537,631
2023-03-132,092.002,092.002,012.002,037.001,312,195
2023-03-102,116.002,117.002,064.002,080.001,046,680
2023-03-092,164.002,164.002,118.002,122.00397,536
2023-03-082,149.002,172.002,116.002,172.00459,735
2023-03-072,178.002,199.002,164.002,166.00392,072
2023-03-062,210.002,210.002,173.002,176.00419,289
2023-03-032,181.002,210.002,178.002,210.00331,666
2023-03-022,177.002,200.002,164.002,177.00743,279
2023-03-012,186.002,201.002,170.002,185.00347,793
2023-02-282,165.002,183.002,143.002,182.001,456,124
2023-02-272,170.002,181.002,132.002,170.00976,923
2023-02-242,178.002,181.002,142.002,150.001,316,697
2023-02-232,183.002,185.002,147.002,168.00437,095
2023-02-222,155.002,181.002,129.002,181.00571,369
2023-02-212,221.002,228.002,162.002,163.001,034,364
2023-02-202,230.002,232.002,194.002,226.00194,546
2023-02-172,241.002,241.002,204.002,220.001,370,824
2023-02-162,269.002,271.002,223.002,245.00350,753
2023-02-152,230.002,263.002,218.002,253.00365,514
2023-02-142,234.002,257.002,228.002,232.002,480,324
2023-02-132,252.002,255.002,227.002,234.001,167,967
2023-02-102,297.002,298.002,223.002,246.00582,392
2023-02-092,306.002,316.002,278.002,283.001,073,728
2023-02-082,346.002,353.002,306.002,313.00571,531
2023-02-072,346.002,362.002,320.002,333.00356,818
2023-02-062,354.002,370.002,335.002,346.002,675,079
2023-02-032,353.002,384.002,346.002,373.00625,743
2023-02-022,302.002,359.002,292.002,358.00638,314
2023-02-012,262.002,305.002,256.002,297.00955,743
2023-01-312,165.002,272.002,131.002,256.001,969,578
2023-01-302,162.002,181.002,135.002,168.00781,997
2023-01-272,156.002,167.002,144.002,162.00689,391
2023-01-262,152.002,165.002,134.002,160.00516,121
2023-01-252,146.002,155.002,128.002,138.00282,915
2023-01-242,146.002,157.002,125.002,138.00721,957
2023-01-232,139.002,149.002,115.002,148.00521,859
2023-01-202,150.002,157.002,126.002,135.00671,171
2023-01-192,186.002,194.002,130.002,140.00730,803
2023-01-182,202.002,212.002,184.002,197.00439,174
2023-01-172,189.002,206.002,174.002,199.00806,708
2023-01-162,222.002,227.002,175.002,190.00539,332
2023-01-132,183.002,223.002,183.002,218.00499,449
2023-01-122,215.002,215.002,164.002,184.001,220,532
2023-01-112,200.002,208.002,171.002,205.001,283,135
2023-01-102,189.002,195.002,166.002,188.00797,313
2023-01-092,185.002,204.002,174.002,188.001,194,316
2023-01-062,137.002,183.002,130.002,182.002,437,835
2023-01-052,147.002,172.002,128.002,131.00566,366
2023-01-042,135.002,178.002,125.002,153.00588,272
2023-01-032,120.002,165.002,102.002,119.005,124,599
2023-01-022,127.002,127.002,127.002,127.000
2022-12-302,092.002,141.002,074.002,127.00200,308
2022-12-292,108.002,108.002,062.002,103.00314,269
2022-12-282,127.002,127.002,086.002,089.00294,449
2022-12-272,106.002,106.002,106.002,106.000
2022-12-262,106.002,106.002,106.002,106.000
2022-12-232,111.002,119.002,085.002,106.00132,250
2022-12-222,142.002,144.002,083.002,095.00291,046
2022-12-212,138.002,161.002,129.002,139.003,957,803
2022-12-202,092.002,162.002,092.002,140.00869,152
2022-12-192,054.002,127.002,054.002,115.00398,025
2022-12-162,092.002,113.002,058.002,083.001,178,720
2022-12-152,085.002,123.002,071.002,102.00410,691
2022-12-142,097.002,125.002,082.002,105.00633,987
2022-12-132,064.002,154.002,064.002,092.00680,711
2022-12-122,070.002,070.002,040.002,048.00455,664
2022-12-092,049.002,079.002,040.002,072.00376,284
2022-12-082,060.002,084.002,032.002,048.00365,149
2022-12-072,100.002,105.002,065.002,069.00855,174
2022-12-062,108.002,145.002,103.002,134.00327,628
2022-12-052,123.002,134.002,096.002,119.00269,888
2022-12-022,093.002,127.002,070.002,118.00858,959
2022-12-012,111.002,129.002,070.002,087.00362,457
2022-11-302,149.002,174.002,081.002,089.001,739,697
2022-11-292,125.002,163.002,117.002,137.00917,545
2022-11-282,079.002,145.002,067.002,128.00877,559
2022-11-252,139.002,150.002,078.002,091.00428,899
2022-11-242,126.002,168.002,108.002,142.00544,153
2022-11-232,073.002,125.001,884.502,105.001,089,852
2022-11-222,027.002,042.002,009.002,033.00547,590
2022-11-212,052.002,052.001,991.002,024.00477,522
2022-11-182,021.002,032.002,001.002,031.00616,848
2022-11-172,060.002,060.001,999.502,027.00452,590
2022-11-162,081.002,094.002,008.002,022.00538,213
2022-11-152,127.002,146.002,071.002,110.00902,351
2022-11-142,187.002,199.002,076.002,153.00670,552
2022-11-112,159.002,188.002,136.002,187.00350,034
2022-11-102,040.002,137.002,013.002,137.00922,378
2022-11-092,067.002,072.002,030.002,046.00332,648
2022-11-082,017.002,068.002,007.002,068.00275,456
2022-11-072,008.002,046.002,000.002,022.00249,777
2022-11-041,952.002,029.001,949.002,013.00418,992
2022-11-031,923.501,937.501,892.501,926.00880,098
2022-11-021,969.501,975.001,938.001,950.00440,205
2022-11-011,994.501,998.501,945.501,960.00386,486
2022-10-311,912.501,976.001,912.501,934.50519,239
2022-10-281,960.502,003.001,944.501,954.001,381,437
2022-10-272,029.002,043.001,956.001,974.00552,292
2022-10-261,945.502,019.001,934.002,019.00610,724
2022-10-251,941.001,964.501,886.001,939.00852,922
2022-10-241,935.501,976.001,903.001,950.00567,608
2022-10-211,888.501,925.001,882.501,914.50288,520
2022-10-201,894.001,933.001,858.501,911.50821,186
2022-10-191,915.001,916.001,881.501,887.00443,288
2022-10-181,927.501,950.501,902.501,907.50553,935
2022-10-171,801.001,895.001,801.001,895.00770,596
2022-10-141,859.001,859.001,810.501,821.00404,916
2022-10-131,784.501,839.501,755.001,815.00793,353
2022-10-121,801.501,836.001,779.501,784.00511,606
2022-10-111,834.501,847.501,793.501,816.00383,138
2022-10-101,825.501,898.501,825.501,864.00979,542
2022-10-071,889.001,897.001,840.001,846.00397,418
2022-10-061,901.001,922.501,887.501,891.50321,991
2022-10-051,923.001,942.501,873.501,882.50433,339
2022-10-041,885.501,929.501,881.001,927.00821,290
2022-10-031,813.501,873.501,802.501,872.50941,796
2022-09-301,827.501,844.001,798.001,832.501,144,281
2022-09-291,852.501,857.501,782.501,821.50767,955
2022-09-281,808.501,893.501,802.501,861.00982,778
2022-09-271,864.001,880.001,820.001,824.501,304,440
2022-09-261,809.001,865.501,800.001,855.001,992,310
2022-09-231,891.501,907.501,810.001,817.00438,021
2022-09-221,877.001,925.501,871.001,890.00482,186
2022-09-211,937.001,940.001,891.001,905.00721,710
2022-09-201,951.001,997.501,947.001,965.00653,924
2022-09-191,984.001,984.001,984.001,984.000
2022-09-161,948.002,008.001,946.001,984.001,275,305
2022-09-151,946.501,988.001,940.001,988.00396,159
2022-09-142,013.002,013.001,916.501,944.00717,234
2022-09-132,074.002,074.002,010.002,017.00336,922
2022-09-122,019.002,068.002,008.002,055.00267,450
2022-09-091,951.502,023.001,951.502,008.00467,013
2022-09-081,976.001,979.501,911.501,954.00291,389
2022-09-071,919.501,972.001,919.501,960.00457,579
2022-09-061,938.001,968.001,929.001,934.50397,764
2022-09-051,962.001,962.001,916.001,931.50522,538
2022-09-021,962.502,010.001,944.501,998.501,092,569
2022-09-012,006.002,006.001,932.001,944.00412,195
2022-08-312,049.002,054.002,014.002,015.001,416,996
2022-08-302,054.002,080.002,026.002,041.00287,659
2022-08-292,051.002,051.002,051.002,051.000
2022-08-262,064.002,115.002,043.002,051.00315,403
2022-08-252,117.002,117.002,079.002,088.00138,892
2022-08-242,090.002,097.002,057.002,095.001,370,734
2022-08-232,053.002,120.002,053.002,094.00280,778
2022-08-222,153.002,166.002,072.002,093.00430,853
2022-08-192,195.002,197.002,163.002,163.00634,686
2022-08-182,168.002,222.002,168.002,210.00328,733
2022-08-172,269.002,283.002,169.002,173.00406,945
2022-08-162,250.002,294.002,235.002,280.00432,952
2022-08-152,188.002,247.002,185.002,247.00226,753
2022-08-122,176.002,230.002,176.002,195.00304,997
2022-08-112,242.002,253.002,201.002,212.00223,314
2022-08-102,159.002,246.002,152.002,238.00416,295
2022-08-092,160.002,182.002,145.002,162.00638,910
2022-08-082,181.002,181.002,156.002,167.00249,130
2022-08-052,162.002,169.002,108.002,154.00478,797
2022-08-042,159.002,197.002,138.002,160.00421,642
2022-08-032,187.002,200.002,147.002,180.00426,399
2022-08-022,124.002,188.002,116.002,188.00861,836
2022-08-012,145.002,160.002,125.002,135.00261,765
2022-07-292,127.002,150.002,104.002,137.00462,413
2022-07-282,071.002,115.002,069.002,108.00277,291
2022-07-272,083.002,088.002,043.002,054.00900,817
2022-07-262,090.002,109.002,048.002,080.00360,398
2022-07-252,105.002,117.002,074.002,095.00206,027
2022-07-222,119.002,132.002,091.002,118.00832,005
2022-07-212,131.002,151.002,097.002,121.00566,691
2022-07-202,104.002,141.002,091.002,120.00545,865
2022-07-192,070.002,116.002,062.002,096.00299,714
2022-07-182,074.002,108.002,063.002,087.00275,360
2022-07-152,042.002,095.002,030.002,056.00674,725
2022-07-142,088.002,128.002,052.002,052.002,888,868
2022-07-131,889.502,108.001,882.502,100.001,205,162
2022-07-121,869.501,888.001,854.501,885.00248,667
2022-07-111,887.001,917.001,867.501,880.00549,672
2022-07-081,878.001,931.501,862.501,925.50684,692
2022-07-071,892.501,896.501,830.001,896.501,055,115
2022-07-061,836.001,874.001,820.001,874.001,382,133
2022-07-051,908.501,932.501,818.501,818.50655,837
2022-07-041,896.501,920.001,888.001,902.00215,245
2022-07-011,887.501,926.501,861.501,877.00586,858
2022-06-301,938.001,946.001,905.001,925.50498,221
2022-06-292,007.002,024.001,976.001,983.50554,604
2022-06-282,031.002,064.002,031.002,032.00515,363
2022-06-272,003.002,038.002,000.002,025.00457,346
2022-06-241,957.001,996.501,942.001,985.50533,862
2022-06-231,956.501,988.501,936.001,947.50520,488
2022-06-222,009.002,009.001,953.501,968.001,622,820
2022-06-212,054.002,080.002,041.002,046.00296,844
2022-06-202,006.002,048.002,004.002,040.00797,471
2022-06-171,975.002,040.001,972.001,996.001,374,478
2022-06-162,046.002,046.001,983.001,997.50787,218
2022-06-152,011.002,062.002,010.002,054.00599,458
2022-06-142,044.002,058.001,970.501,988.50877,477
2022-06-132,012.002,070.001,997.502,030.001,146,661
2022-06-102,033.002,076.002,031.002,039.001,387,786
2022-06-092,059.002,090.002,030.002,045.001,667,710
2022-06-082,120.002,155.002,105.002,126.00621,718
2022-06-072,075.002,090.002,052.002,075.00606,978
2022-06-062,111.002,140.002,074.002,078.00773,221
2022-06-032,100.002,100.002,100.002,100.000
2022-06-022,100.002,100.002,100.002,100.000
2022-06-012,133.002,151.002,100.002,100.00526,228
2022-05-312,133.002,200.002,109.002,110.003,273,767
2022-05-302,120.002,186.002,112.002,131.00608,976
2022-05-272,291.002,328.002,113.002,113.00919,692
2022-05-262,280.002,299.002,127.002,266.001,411,761
2022-05-252,326.002,369.002,301.002,351.001,447,930
2022-05-242,272.002,318.002,264.002,302.005,103,509
2022-05-232,375.002,394.002,279.002,304.00568,941
2022-05-202,375.002,387.002,350.002,360.00571,747
2022-05-192,289.002,335.002,269.002,326.00683,214
2022-05-182,347.002,363.002,324.002,336.001,728,706
2022-05-172,367.002,381.002,340.002,350.00492,084
2022-05-162,350.002,358.002,320.002,353.00529,653
2022-05-132,290.002,353.002,271.002,353.00599,226
2022-05-122,302.002,315.002,246.002,266.00772,924
2022-05-112,326.002,374.002,304.002,355.00696,736
2022-05-102,308.002,351.002,297.002,309.00994,110
2022-05-092,292.002,313.002,233.002,278.001,320,540
2022-05-062,267.002,321.002,256.002,298.00812,425
2022-05-052,357.002,369.002,271.002,271.001,440,226
2022-05-042,288.002,352.002,248.002,307.001,082,021
2022-05-032,236.002,255.002,187.002,225.002,604,395
2022-05-022,225.002,225.002,225.002,225.000
2022-04-291,898.002,536.001,870.502,225.004,493,832
2022-04-281,868.001,897.001,850.001,871.501,106,905
2022-04-271,816.501,859.501,808.001,854.501,359,727
2022-04-261,830.001,853.001,797.501,811.501,658,107
2022-04-251,865.001,883.501,836.501,836.501,008,212
2022-04-221,900.001,922.501,859.001,901.501,695,669
2022-04-211,945.001,951.501,906.001,918.002,555,997
2022-04-201,930.001,942.001,911.501,939.50580,468
2022-04-191,904.501,915.001,884.501,914.00935,410
2022-04-181,901.501,901.501,901.501,901.500
2022-04-151,901.501,901.501,901.501,901.500
2022-04-141,877.001,906.501,868.001,901.50648,205
2022-04-131,902.001,902.001,869.501,872.001,265,091
2022-04-121,877.501,927.001,866.001,905.001,201,164
2022-04-111,941.001,962.501,861.501,867.001,967,013
2022-04-081,920.501,965.001,894.001,965.002,145,343
2022-04-071,901.501,912.001,886.501,894.501,695,875
2022-04-061,945.001,946.501,872.001,895.001,283,414
2022-04-051,930.501,961.001,918.501,949.001,022,956
2022-04-041,885.001,932.001,877.501,932.00742,123
2022-04-011,886.501,903.001,864.501,877.00922,318
2022-03-311,891.001,904.501,871.501,878.501,450,163
2022-03-301,852.001,879.501,829.001,872.50921,278
2022-03-291,858.501,876.501,831.001,852.00843,024
2022-03-281,838.501,856.501,820.001,841.00751,783
2022-03-251,864.501,864.501,826.501,833.00883,092
2022-03-241,890.501,901.501,848.501,854.50766,007
2022-03-231,905.501,911.501,865.001,887.00837,456
2022-03-221,892.001,902.001,873.501,890.001,108,703
2022-03-211,916.501,927.001,884.501,884.50572,104
2022-03-181,921.001,933.501,860.501,916.501,460,502
2022-03-171,899.001,906.001,860.501,894.501,062,071
2022-03-161,880.001,904.001,851.001,888.001,171,706
2022-03-151,861.501,875.501,824.501,850.00673,347
2022-03-141,916.501,930.001,866.501,889.00619,472
2022-03-111,890.501,932.501,876.501,886.00724,405
2022-03-101,876.501,897.501,834.501,886.001,049,793
2022-03-091,849.001,871.001,814.001,871.00816,512
2022-03-081,737.501,779.501,728.001,767.501,122,003
2022-03-071,650.001,854.501,650.001,760.002,289,993
2022-03-041,800.001,815.001,716.501,751.501,044,476
2022-03-031,848.501,914.501,801.501,803.001,649,590
2022-03-021,807.001,871.001,802.001,845.002,342,453
2022-03-011,873.001,898.001,813.501,813.501,095,703
2022-02-281,756.501,883.001,749.501,883.002,529,026
2022-02-251,781.001,796.001,755.001,775.50878,855
2022-02-241,685.001,763.501,684.501,721.00870,743
2022-02-231,799.001,822.001,780.501,780.50660,826
2022-02-221,735.501,805.001,732.501,790.501,005,952
2022-02-211,804.001,804.001,750.001,773.00592,290
2022-02-181,778.001,820.001,774.501,794.00993,121
2022-02-171,826.001,835.501,763.001,772.50828,311
2022-02-161,819.501,840.001,809.001,820.50965,899
2022-02-151,753.501,813.501,751.001,813.50858,210
2022-02-141,757.501,765.501,702.001,765.501,023,224
2022-02-111,780.001,788.001,756.501,779.50507,042
2022-02-101,786.001,804.501,764.001,804.50682,132
2022-02-091,779.501,795.501,769.501,783.00896,904
2022-02-081,791.001,806.001,746.001,784.00354,717
2022-02-071,796.501,820.001,777.501,784.00559,353
2022-02-041,846.001,850.001,773.001,781.00702,903
2022-02-031,893.001,893.501,841.501,841.50630,248
2022-02-021,904.501,924.501,881.501,899.00973,084
2022-02-011,946.501,960.501,886.501,891.501,313,331
2022-01-311,913.501,948.001,866.001,940.001,298,180
2022-01-281,889.501,926.001,876.001,896.001,374,074
2022-01-271,866.001,944.001,866.001,906.00990,251
2022-01-261,868.501,931.001,868.501,908.501,689,289
2022-01-251,890.001,894.001,838.001,853.001,194,301
2022-01-241,967.001,971.001,871.501,871.501,176,200
2022-01-211,980.001,989.001,963.501,980.001,234,257
2022-01-202,012.002,016.001,979.502,016.00648,106
2022-01-191,938.002,037.001,935.502,006.001,300,143
2022-01-181,954.501,975.501,923.001,938.50946,847
2022-01-171,976.001,978.501,944.001,950.001,601,829
2022-01-141,981.501,992.001,942.501,965.00846,984
2022-01-131,975.502,004.001,953.501,989.501,656,190
2022-01-122,058.002,058.001,959.001,963.501,833,863
2022-01-112,067.002,090.002,035.002,041.001,826,232
2022-01-102,089.002,089.002,043.002,053.00674,815
2022-01-072,038.002,075.002,019.002,072.00728,722
2022-01-061,984.002,074.001,984.002,047.001,301,318
2022-01-052,064.002,102.002,057.002,066.00757,390
2022-01-042,050.002,081.002,021.002,068.001,117,411
2022-01-032,046.002,046.002,046.002,046.000
2021-12-312,042.002,070.002,041.002,046.00283,284
2021-12-302,028.002,092.002,023.002,078.00699,870
2021-12-292,073.002,086.002,033.002,034.001,074,994
2021-12-282,047.002,047.002,047.002,047.000
2021-12-272,047.002,047.002,047.002,047.000
2021-12-242,050.002,073.002,038.002,047.00347,109
2021-12-231,995.502,047.001,962.502,046.001,186,058
2021-12-221,984.001,984.001,936.501,983.00998,562
2021-12-211,944.501,985.501,933.501,983.504,464,775
2021-12-201,929.001,940.001,880.501,931.00937,346
2021-12-171,977.502,014.001,962.501,962.505,853,876
2021-12-161,996.001,997.001,972.001,992.001,326,288
2021-12-151,982.001,983.501,948.001,959.001,168,409
2021-12-142,018.002,022.001,981.001,981.00616,764
2021-12-132,045.002,046.001,980.501,999.50783,001
2021-12-102,052.002,072.002,043.002,045.00795,025
2021-12-092,090.002,090.002,026.002,063.002,009,771
2021-12-082,098.002,103.002,069.002,091.00545,206
2021-12-072,085.002,112.002,058.002,107.00849,242
2021-12-062,050.002,079.002,003.002,062.001,028,022
2021-12-032,057.002,067.002,031.002,043.00680,399
2021-12-022,034.002,069.002,026.002,039.00979,112
2021-12-012,111.002,112.002,065.002,084.00956,765
2021-11-302,113.002,132.002,077.002,096.002,286,404
2021-11-292,125.002,179.002,118.002,133.002,766,698
2021-11-261,996.502,123.001,960.502,066.002,459,738
2021-11-252,140.002,150.002,087.002,135.00886,502
2021-11-242,097.002,206.002,000.002,135.002,045,790
2021-11-232,219.002,225.002,160.002,182.001,181,012
2021-11-222,247.002,247.002,180.002,235.001,032,229
2021-11-192,250.002,263.002,172.002,234.001,041,278
2021-11-182,283.002,299.002,208.002,256.00960,616
2021-11-172,321.002,334.002,255.002,285.001,641,677
2021-11-162,335.002,397.002,315.002,332.00688,284
2021-11-152,275.002,328.002,271.002,328.001,251,960
2021-11-122,236.002,300.002,231.002,273.001,494,512
2021-11-112,500.002,518.002,204.002,236.003,570,480
2021-11-102,727.002,804.002,723.002,763.00610,219
2021-11-092,729.002,763.002,704.002,726.00313,211
2021-11-082,712.002,737.002,700.002,732.00319,965
2021-11-052,716.002,764.002,702.002,718.00416,586
2021-11-042,749.002,755.002,702.002,726.00381,691
2021-11-032,687.002,726.002,678.002,726.00514,430
2021-11-022,751.002,754.002,679.002,688.00493,202
2021-11-012,746.002,753.002,704.002,753.00335,554
2021-10-292,724.002,744.002,703.002,733.00330,492
2021-10-282,701.002,748.002,701.002,738.00272,178
2021-10-272,678.002,732.002,678.002,708.00412,175
2021-10-262,718.002,726.002,688.002,692.00516,777
2021-10-252,708.002,732.002,687.002,717.00310,022
Top Risers
Share Change
Huddled Group (HUD)0.8524.14%
Eurasia Mining (EUA)2.8019.15%
Genincode (GENI)0.72516%
Medpal AI (MPAL)5.2514.13%
Light Science Technologies (LST)0.87512.9%
Top Fallers
Share Change
Catenai Plc (CTAI)0.0575-39.47%
Petra Diamonds (PDL)2.60-26.14%
Focus Xplore (FOX)0.019-22.45%
Litigation Cap. (LIT)0.301-20.12%
Abrdn Property (API)1.52-15.56%
Top By Volume
Share Volume
Ethernity Net (ENET)0.00191,922,336,250
Forgent (FORG)0.0115591,087,829
Premier African Minerals (PREM)0.0044313,776,718
Focus Xplore (FOX)0.019253,421,870
Bezant Resources PLC (BZT)0.11246,929,868

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.