Kingfisher Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-22	335.00	343.70	328.10	343.70	12,230,701
2026-09-21	306.10	307.50	300.40	305.70	3,710,013
2026-09-18	309.30	309.40	301.80	301.80	13,729,392
2026-09-17	303.20	310.50	302.20	309.40	5,685,395
2026-09-16	293.90	302.00	292.60	300.60	4,512,072
2026-09-15	289.40	297.50	289.30	293.50	3,717,583
2026-09-14	289.70	292.00	287.30	287.90	4,291,213
2026-09-11	287.90	291.90	287.50	288.50	3,672,399
2026-09-10	290.10	291.50	287.70	288.40	3,768,501
2026-09-09	294.10	294.60	287.80	290.30	4,106,657
2026-09-08	300.80	301.50	294.80	297.10	3,255,024
2026-09-07	306.20	306.80	300.60	302.40	2,514,550
2026-09-04	296.60	307.40	296.50	307.40	4,332,113
2026-09-03	300.70	301.70	292.60	297.60	8,244,883
2026-09-02	309.00	309.20	297.50	297.50	6,264,233
2026-09-01	314.40	316.80	307.10	309.30	6,416,166
2026-08-31	315.50	315.50	315.50	315.50	0
2026-08-28	320.00	320.00	312.50	315.50	8,040,880
2026-08-27	321.80	323.70	318.20	318.30	2,960,091
2026-08-26	325.20	326.00	321.60	322.80	2,159,002
2026-08-25	319.40	322.70	317.90	322.50	2,672,875
2026-08-24	321.50	321.50	316.40	317.70	3,116,984
2026-08-21	321.90	323.90	320.30	321.30	6,156,028
2026-08-20	325.00	326.40	320.40	320.40	4,628,630
2026-08-19	322.80	327.80	319.20	325.60	6,437,378
2026-08-18	322.10	325.50	319.90	321.30	3,960,915
2026-08-17	327.40	327.40	321.60	322.00	2,428,528
2026-08-14	328.30	330.10	326.20	326.90	3,358,145
2026-08-13	323.90	329.70	322.50	327.60	9,201,569
2026-08-12	323.00	326.30	321.10	322.20	4,797,911
2026-08-11	320.40	324.70	318.20	323.20	2,797,285
2026-08-10	329.40	329.40	318.90	320.30	4,664,928
2026-08-07	324.60	330.30	322.40	327.60	3,094,548
2026-08-06	323.10	326.00	322.10	325.10	5,848,264
2026-08-05	322.80	323.30	319.70	322.80	3,863,284
2026-08-04	314.60	322.80	313.30	321.00	4,254,075
2026-08-03	311.90	320.20	311.30	314.30	7,448,092
2026-07-31	309.60	311.10	306.10	308.60	5,020,220
2026-07-30	308.90	314.10	306.70	309.70	5,797,948
2026-07-29	311.00	314.70	306.90	311.10	8,940,394
2026-07-28	304.00	312.60	296.10	311.60	8,470,826
2026-07-27	303.70	307.30	301.30	304.00	5,728,783
2026-07-24	296.00	299.70	295.60	299.50	4,681,922
2026-07-23	298.50	303.10	296.60	296.70	11,714,374
2026-07-22	292.70	301.40	290.40	298.30	7,817,141
2026-07-21	293.60	297.30	291.40	293.90	7,837,958
2026-07-20	301.10	303.50	293.60	294.60	10,854,750
2026-07-17	295.80	304.20	295.80	304.20	9,893,785
2026-07-16	283.30	297.10	282.90	297.10	7,679,342
2026-07-15	281.30	285.30	279.00	285.30	4,701,346
2026-07-14	273.30	281.70	272.30	281.70	4,399,984
2026-07-13	274.10	280.60	273.90	277.40	4,472,917
2026-07-10	273.70	277.00	272.60	275.20	6,287,232
2026-07-09	270.40	273.00	266.60	272.70	3,944,854
2026-07-08	278.10	278.50	266.40	269.10	7,933,078
2026-07-07	281.90	285.60	278.60	279.80	6,063,405
2026-07-06	283.60	285.10	280.10	280.30	3,225,305
2026-07-03	286.40	287.30	281.20	283.60	5,053,161
2026-07-02	279.60	289.50	279.60	286.10	3,990,765
2026-07-01	283.60	284.50	277.10	281.30	15,261,741
2026-06-30	289.90	290.30	283.20	283.20	7,413,061
2026-06-29	292.00	292.00	286.50	287.90	5,184,247
2026-06-26	292.40	295.90	287.20	291.00	4,955,145
2026-06-25	289.10	295.10	287.40	293.20	5,602,457
2026-06-24	274.90	288.80	274.90	288.40	7,793,696
2026-06-23	275.70	277.00	272.90	275.50	5,173,280
2026-06-22	280.70	281.00	276.40	279.70	7,856,235
2026-06-19	280.80	284.90	279.70	279.70	14,051,578
2026-06-18	286.70	287.10	280.80	282.90	13,644,914
2026-06-17	285.00	289.60	283.70	289.60	6,403,661
2026-06-16	285.50	286.00	280.40	284.40	5,782,508
2026-06-15	292.70	293.80	285.20	285.50	5,720,933
2026-06-12	289.60	290.20	284.70	288.30	8,607,349
2026-06-11	278.60	287.30	278.60	283.00	9,173,454
2026-06-10	281.90	282.40	276.70	279.50	5,947,410
2026-06-09	279.80	285.20	279.80	280.50	5,711,107
2026-06-08	281.50	285.90	279.40	279.40	10,501,568
2026-06-05	283.10	287.40	282.40	284.10	9,149,379
2026-06-04	284.10	288.10	281.30	282.20	6,080,143
2026-06-03	280.60	286.40	280.60	283.00	7,858,547
2026-06-02	278.80	286.40	278.80	282.20	8,024,358
2026-06-01	286.70	287.60	276.20	276.20	10,664,282
2026-05-29	290.20	292.60	287.40	287.50	23,103,227
2026-05-28	287.50	290.00	284.80	289.70	6,449,863
2026-05-27	293.70	301.70	293.70	297.40	6,022,835
2026-05-26	304.00	316.30	297.20	297.20	10,241,845
2026-05-25	292.20	292.20	292.20	292.20	0
2026-05-22	294.60	295.80	289.60	292.20	11,498,646
2026-05-21	286.80	293.60	284.40	293.40	11,462,789
2026-05-20	278.50	288.70	276.80	288.00	11,546,857
2026-05-19	277.80	283.30	276.30	281.30	6,983,388
2026-05-18	271.20	279.10	270.00	276.60	5,888,777
2026-05-15	282.20	282.30	270.20	273.30	5,788,600
2026-05-14	284.50	285.90	283.00	285.20	5,136,937
2026-05-13	280.20	282.00	276.10	282.00	4,958,308
2026-05-12	281.60	281.60	276.30	278.90	9,587,560
2026-05-11	288.00	288.00	282.70	284.30	5,027,706
2026-05-08	284.90	294.40	283.60	288.40	7,489,634
2026-05-07	290.20	291.70	286.10	287.70	8,146,758
2026-05-06	281.20	294.70	277.60	289.60	6,584,774
2026-05-05	284.70	285.30	280.30	281.00	6,005,231
2026-05-04	289.00	289.00	289.00	289.00	0
2026-05-01	286.40	290.30	284.20	289.00	2,777,209
2026-04-30	278.00	286.40	277.70	286.40	5,894,834
2026-04-29	286.30	286.60	278.00	279.40	5,530,714
2026-04-28	287.70	290.40	285.00	286.70	3,922,852
2026-04-27	294.50	296.10	288.30	289.80	3,651,018
2026-04-24	290.60	293.00	287.70	292.90	3,265,977
2026-04-23	301.20	301.20	290.20	292.10	7,696,155
2026-04-22	302.60	303.20	294.90	295.30	7,394,376
2026-04-21	306.30	307.60	299.60	300.80	6,748,858
2026-04-20	310.00	310.00	303.80	304.50	3,388,198
2026-04-17	307.00	314.00	303.30	313.20	4,249,845
2026-04-16	304.10	310.30	304.10	305.90	7,987,674
2026-04-15	304.00	307.10	302.30	303.80	3,027,919
2026-04-14	305.70	308.50	304.00	304.20	2,895,510
2026-04-13	306.60	308.00	302.70	305.10	6,502,733
2026-04-10	301.10	311.70	299.80	308.20	23,601,275
2026-04-09	301.40	303.10	297.10	300.10	5,624,436
2026-04-08	307.30	310.00	299.10	302.80	6,750,229
2026-04-07	284.10	287.30	280.50	283.40	4,704,135
2026-04-06	282.90	282.90	282.90	282.90	0
2026-04-03	282.90	282.90	282.90	282.90	0
2026-04-02	284.90	289.60	282.70	282.90	5,256,780
2026-04-01	289.50	289.80	282.60	288.70	7,800,972
2026-03-31	278.20	286.40	277.00	283.80	6,512,389
2026-03-30	274.40	278.70	273.50	277.70	5,105,894
2026-03-27	280.00	280.80	271.50	274.90	7,435,549
2026-03-26	286.40	289.40	278.80	278.80	8,038,749
2026-03-25	291.90	293.70	287.50	287.90	9,856,942
2026-03-24	311.20	311.40	288.10	289.60	11,919,749
2026-03-23	285.00	301.70	281.60	296.40	12,124,939
2026-03-20	299.60	300.70	288.40	289.10	17,290,973
2026-03-19	306.30	306.70	293.40	295.70	8,384,497
2026-03-18	316.00	317.70	307.70	311.40	8,429,558
2026-03-17	313.00	316.50	311.80	313.90	4,881,196
2026-03-16	315.70	317.50	309.80	312.50	3,635,006
2026-03-13	305.00	310.80	302.40	308.60	5,030,639
2026-03-12	312.60	313.50	306.00	307.60	10,280,001
2026-03-11	315.70	316.70	310.90	313.20	7,160,029
2026-03-10	322.00	324.50	317.20	317.20	6,532,952
2026-03-09	316.00	319.00	310.20	314.70	6,113,138
2026-03-06	345.10	345.10	322.70	325.70	6,771,715
2026-03-05	349.30	351.30	342.30	343.40	8,551,444
2026-03-04	345.50	349.00	342.10	347.00	6,877,427
2026-03-03	358.30	358.30	344.10	344.10	6,028,866
2026-03-02	365.00	366.40	359.60	361.80	4,359,319
2026-02-27	371.80	372.30	366.60	370.50	7,587,392
2026-02-26	365.60	370.50	364.00	370.50	8,577,194
2026-02-25	364.20	370.60	361.50	365.20	4,517,302
2026-02-24	361.80	366.20	358.10	364.90	6,790,678
2026-02-23	354.80	359.90	354.20	358.90	2,776,908
2026-02-20	355.80	359.30	354.90	354.90	3,930,885
2026-02-19	362.90	364.10	357.10	357.10	5,186,552
2026-02-18	361.00	364.00	359.10	361.00	5,669,886
2026-02-17	359.90	362.80	357.00	361.10	4,943,958
2026-02-16	364.50	367.30	357.90	358.80	9,226,413
2026-02-13	355.40	362.50	353.70	362.50	8,947,211
2026-02-12	356.20	358.90	349.40	356.60	7,773,509
2026-02-11	351.00	356.20	349.40	353.40	12,277,463
2026-02-10	347.50	354.20	347.50	351.60	6,251,638
2026-02-09	348.20	353.10	342.60	346.20	8,117,749
2026-02-06	339.80	350.50	336.40	347.00	4,844,951
2026-02-05	347.90	347.90	336.80	339.90	10,300,258
2026-02-04	339.30	354.20	338.90	347.90	6,281,540
2026-02-03	342.40	343.10	334.80	337.90	7,222,398
2026-02-02	338.50	345.00	338.30	340.30	5,325,213
2026-01-30	332.90	337.60	331.50	337.50	6,580,138
2026-01-29	338.20	338.60	331.50	331.50	3,158,257
2026-01-28	330.50	337.90	330.50	336.80	10,650,802
2026-01-27	323.50	333.70	322.00	331.60	5,332,948
2026-01-26	320.60	323.60	319.90	323.60	2,204,677
2026-01-23	321.20	323.90	317.40	319.20	3,831,381
2026-01-22	324.20	325.40	319.30	323.60	4,664,605
2026-01-21	317.30	322.40	316.80	321.00	14,942,811
2026-01-20	317.90	320.30	315.60	317.10	5,040,621
2026-01-19	316.00	318.40	315.00	317.20	1,919,634
2026-01-16	314.50	318.20	313.60	318.20	3,747,888
2026-01-15	317.00	317.70	310.30	315.00	5,585,895
2026-01-14	313.10	318.00	311.20	317.20	3,816,397
2026-01-13	324.40	326.80	310.90	312.80	7,985,464
2026-01-12	322.30	326.30	322.30	324.90	2,512,500
2026-01-09	326.80	326.80	321.70	322.60	3,532,039
2026-01-08	329.00	330.20	319.60	326.50	5,790,992
2026-01-07	322.90	329.90	320.80	329.70	3,426,337
2026-01-06	319.30	321.40	315.60	321.40	5,936,544
2026-01-05	318.00	320.40	312.20	319.20	6,459,166
2026-01-02	315.00	316.40	311.00	316.40	7,747,773
2026-01-01	312.70	312.70	312.70	312.70	0
2025-12-31	315.00	315.40	312.70	312.70	1,221,557
2025-12-30	312.10	315.30	311.70	314.70	1,798,424
2025-12-29	312.00	314.20	310.90	312.20	3,331,945
2025-12-26	311.80	311.80	311.80	311.80	0
2025-12-25	311.80	311.80	311.80	311.80	0
2025-12-24	311.80	312.60	310.80	311.80	482,063
2025-12-23	310.30	311.30	308.90	310.90	3,174,085
2025-12-22	309.50	310.60	307.00	309.90	7,539,062
2025-12-19	309.50	310.80	308.30	310.40	18,259,908
2025-12-18	311.00	312.40	306.30	310.40	3,735,939
2025-12-17	310.00	312.90	309.30	310.50	7,772,948
2025-12-16	307.50	308.00	305.50	307.50	6,592,883
2025-12-15	304.20	307.00	302.30	306.00	5,472,949
2025-12-12	305.20	305.60	302.60	302.90	4,667,608
2025-12-11	302.70	304.60	300.10	304.30	3,130,576
2025-12-10	297.90	304.40	297.50	302.30	10,748,697
2025-12-09	306.20	309.50	305.90	305.90	3,766,684
2025-12-08	311.00	314.30	306.80	307.10	3,313,175
2025-12-05	311.40	315.90	311.10	312.00	4,099,876
2025-12-04	311.10	316.30	310.70	310.70	10,639,389
2025-12-03	310.30	313.30	306.20	311.10	4,930,846
2025-12-02	307.50	309.30	305.00	309.10	3,706,943
2025-12-01	305.30	306.80	301.50	305.70	4,420,113
2025-11-28	308.90	312.80	305.60	305.60	3,325,680
2025-11-27	304.80	307.40	303.10	307.10	2,326,110
2025-11-26	306.10	314.50	300.30	303.20	16,586,117
2025-11-25	312.00	313.00	303.00	309.90	7,549,134
2025-11-24	292.00	292.90	287.10	292.40	8,786,347
2025-11-21	285.10	291.80	285.10	291.50	9,953,872
2025-11-20	291.70	292.10	287.30	288.40	6,563,442
2025-11-19	291.10	293.00	289.20	289.20	6,875,482
2025-11-18	289.90	293.20	288.40	291.30	5,153,896
2025-11-17	296.60	298.10	293.60	293.80	3,989,951
2025-11-14	307.20	307.20	293.90	295.60	5,882,116
2025-11-13	310.70	310.70	305.00	308.00	4,199,589
2025-11-12	307.60	310.20	302.00	310.20	9,521,052
2025-11-11	315.50	315.50	307.30	307.30	5,549,613
2025-11-10	311.40	314.10	311.10	312.40	14,293,705
2025-11-07	311.00	312.40	306.90	310.00	2,611,508
2025-11-06	310.30	313.70	310.20	310.50	4,732,882
2025-11-05	306.80	309.90	305.40	309.80	3,581,077
2025-11-04	303.50	307.60	300.80	307.00	4,334,661
2025-11-03	309.30	311.30	304.90	304.90	2,875,798
2025-10-31	313.20	314.00	307.80	308.80	3,448,965
2025-10-30	312.70	314.20	310.20	313.10	5,791,505
2025-10-29	313.00	314.50	311.30	313.10	3,780,294
2025-10-28	311.20	314.20	308.10	312.40	4,725,833
2025-10-27	317.50	318.40	311.60	311.60	7,428,720
2025-10-24	317.50	320.30	314.50	316.90	10,827,128
2025-10-23	309.70	312.20	307.80	311.10	3,686,889
2025-10-22	300.70	310.80	300.10	307.50	3,889,442
2025-10-21	302.90	303.40	298.80	298.80	7,774,082
2025-10-20	304.30	305.00	301.10	303.00	10,155,005
2025-10-17	300.60	304.00	297.70	303.70	13,900,740
2025-10-16	303.50	305.40	301.40	303.10	5,261,999
2025-10-15	303.30	303.30	298.80	301.90	4,297,730
2025-10-14	296.00	299.90	295.50	298.90	6,626,909
2025-10-13	297.30	299.80	295.90	296.90	6,264,219
2025-10-10	298.40	299.60	296.00	296.30	4,460,158
2025-10-09	295.50	300.40	294.80	296.50	22,050,125
2025-10-08	299.40	300.50	296.60	297.40	3,832,053
2025-10-07	300.60	300.90	296.70	299.70	5,724,971
2025-10-06	306.10	307.40	297.30	301.70	6,139,935
2025-10-03	311.10	312.70	307.70	307.70	5,563,061
2025-10-02	310.00	313.70	307.90	310.80	4,681,731
2025-10-01	306.20	308.70	303.70	308.60	5,090,498
2025-09-30	303.60	309.40	301.60	308.70	8,351,826
2025-09-29	301.80	307.70	300.10	303.90	6,179,689
2025-09-26	292.40	301.30	292.40	301.00	7,697,211
2025-09-25	291.70	295.60	290.20	292.80	6,586,978
2025-09-24	286.30	293.90	285.50	292.00	7,787,621
2025-09-23	290.70	302.30	285.90	289.10	14,864,607
2025-09-22	250.30	254.00	249.20	252.20	10,170,702
2025-09-19	250.20	253.10	249.10	251.30	20,612,156
2025-09-18	246.00	249.00	244.60	249.00	4,935,543
2025-09-17	246.80	250.20	246.70	248.60	4,724,117
2025-09-16	243.50	247.80	242.70	246.00	4,412,859
2025-09-15	244.80	245.60	242.00	243.30	2,651,500
2025-09-12	246.10	246.70	241.80	244.10	3,366,701
2025-09-11	245.60	246.80	240.30	245.30	5,047,028
2025-09-10	251.30	252.10	245.20	245.80	6,192,496
2025-09-09	255.40	256.80	250.00	250.00	7,375,763
2025-09-08	254.00	255.10	252.40	254.50	3,287,387
2025-09-05	253.10	253.90	251.70	253.20	2,497,417
2025-09-04	249.00	254.00	248.50	252.00	3,533,445
2025-09-03	249.00	250.80	246.70	248.30	5,531,211
2025-09-02	257.30	257.30	247.80	248.60	2,587,407
2025-09-01	258.20	258.20	256.10	256.80	1,882,650
2025-08-29	262.30	262.90	256.60	257.40	3,869,714
2025-08-28	267.30	268.00	262.80	263.30	4,523,085
2025-08-27	268.90	270.60	263.90	266.10	2,579,124
2025-08-26	270.30	273.10	266.30	269.00	10,594,954
2025-08-25	281.20	281.20	281.20	281.20	0
2025-08-22	278.80	281.40	276.90	281.20	2,007,529
2025-08-21	277.50	279.20	276.50	279.20	1,969,482
2025-08-20	276.80	278.30	275.00	277.60	1,854,526
2025-08-19	270.70	278.40	270.70	277.50	2,290,252
2025-08-18	269.50	271.80	269.00	270.20	2,288,157
2025-08-15	273.10	273.60	269.00	269.70	2,585,515
2025-08-14	275.10	275.20	271.10	271.60	2,594,325
2025-08-13	275.00	275.10	271.10	274.50	5,928,139
2025-08-12	275.50	277.50	273.60	274.90	3,460,612
2025-08-11	277.60	279.10	275.30	275.50	1,416,895
2025-08-08	277.10	277.60	274.50	276.20	1,974,367
2025-08-07	273.80	276.20	271.80	275.50	4,254,512
2025-08-06	269.30	274.20	267.90	273.80	8,277,174
2025-08-05	265.10	267.80	265.10	267.40	8,393,808
2025-08-04	266.90	270.30	266.10	266.10	6,282,934
2025-08-01	269.30	270.30	267.40	269.20	3,889,447
2025-07-31	267.60	271.50	267.50	270.50	4,523,834
2025-07-30	272.90	273.80	267.20	267.20	4,664,796
2025-07-29	276.90	277.50	274.20	274.20	4,030,275
2025-07-28	280.30	280.70	274.40	276.90	4,336,001
2025-07-25	279.40	280.30	275.10	278.90	4,168,982
2025-07-24	277.10	284.70	277.10	280.30	8,253,536
2025-07-23	277.00	279.10	275.20	276.70	4,084,447
2025-07-22	277.30	278.60	273.00	274.80	3,821,643
2025-07-21	280.80	281.60	275.80	278.00	5,642,795
2025-07-18	282.90	282.90	278.30	281.40	6,296,529
2025-07-17	275.10	278.20	275.10	277.90	4,779,552
2025-07-16	272.90	276.30	272.40	273.00	3,709,675
2025-07-15	280.70	280.80	273.00	275.00	5,374,768
2025-07-14	274.60	281.80	274.60	280.50	4,519,278
2025-07-11	280.60	281.40	275.60	276.20	5,952,129
2025-07-10	283.70	285.80	279.20	281.30	4,844,352
2025-07-09	283.70	286.00	282.50	283.70	3,425,937
2025-07-08	282.70	284.80	281.10	282.80	10,262,602
2025-07-07	285.80	286.90	283.90	284.20	2,475,697
2025-07-04	287.30	291.30	286.50	286.60	2,760,404
2025-07-03	287.70	292.20	287.70	291.50	5,413,333
2025-07-02	292.30	297.90	284.70	287.10	7,414,853
2025-07-01	290.30	292.40	285.10	292.00	5,359,458
2025-06-30	288.70	293.00	287.70	290.80	10,304,177
2025-06-27	285.30	289.00	282.40	288.70	7,477,209
2025-06-26	278.00	284.60	277.50	284.60	6,332,958
2025-06-25	276.70	277.80	275.50	277.20	4,522,400
2025-06-24	275.00	277.60	273.60	275.90	4,546,695
2025-06-23	273.40	274.20	270.50	271.60	3,301,556
2025-06-20	272.00	275.30	271.50	274.30	8,033,453
2025-06-19	273.50	274.40	271.60	271.60	2,405,654
2025-06-18	273.10	275.00	272.00	274.00	3,884,306
2025-06-17	274.30	275.30	272.30	272.60	4,200,713
2025-06-16	275.10	277.10	274.60	275.40	3,228,123
2025-06-13	274.30	274.90	272.50	274.00	3,100,033
2025-06-12	271.70	277.70	270.50	277.00	4,717,338
2025-06-11	274.20	276.00	272.30	273.00	6,149,196
2025-06-10	275.30	275.30	269.20	273.40	8,288,021
2025-06-09	276.50	277.60	274.10	274.40	7,179,839
2025-06-06	277.00	280.40	276.30	276.30	5,765,404
2025-06-05	281.60	281.70	277.50	278.00	7,237,635
2025-06-04	285.30	286.60	279.70	280.90	10,359,444
2025-06-03	280.10	284.70	280.10	283.00	11,200,000
2025-06-02	278.40	280.50	275.20	279.40	8,054,932
2025-05-30	281.50	281.60	275.40	277.60	19,994,800
2025-05-29	284.90	285.60	278.80	279.20	13,388,203
2025-05-28	288.00	293.50	279.70	285.30	17,900,493
2025-05-27	297.00	297.60	293.70	295.80	13,555,990
2025-05-26	295.30	295.30	295.30	295.30	0
2025-05-23	302.60	302.60	293.20	295.30	10,469,202
2025-05-22	304.20	305.70	299.50	300.00	15,213,931
2025-05-21	312.90	314.10	307.60	309.90	6,130,065
2025-05-20	304.10	316.10	298.50	313.90	6,509,442
2025-05-19	310.00	313.50	303.70	313.50	5,647,045
2025-05-16	317.10	317.10	304.40	310.80	7,076,175
2025-05-15	312.80	316.10	311.50	316.10	4,199,253
2025-05-14	308.40	317.60	308.30	313.00	9,384,652
2025-05-13	305.80	313.00	304.70	306.90	5,082,898
2025-05-12	309.40	310.20	301.80	302.60	6,578,975
2025-05-09	297.70	305.00	297.00	305.00	5,396,534
2025-05-08	293.80	301.40	293.40	296.60	12,354,045
2025-05-07	291.80	293.10	287.30	291.90	5,302,092
2025-05-06	290.80	294.40	290.60	293.10	4,828,535
2025-05-05	286.95	286.95	286.95	286.95	0
2025-05-02	291.90	293.00	284.60	287.90	8,386,445
2025-05-01	286.50	292.40	286.50	291.90	1,432,239
2025-04-30	287.20	291.80	284.90	287.20	10,789,334
2025-04-29	279.90	287.90	278.80	286.90	13,630,145
2025-04-28	273.50	279.30	272.00	279.00	3,919,544
2025-04-25	268.00	270.90	267.70	270.90	8,287,440
2025-04-24	268.50	270.80	267.10	267.10	3,564,045
2025-04-23	273.70	275.60	266.00	270.10	7,784,051
2025-04-22	269.80	272.90	269.10	271.10	3,888,394
2025-04-21	268.40	268.40	268.40	268.40	0
2025-04-18	268.40	268.40	268.40	268.40	0
2025-04-17	265.70	270.00	264.60	268.40	3,294,095
2025-04-16	266.20	267.00	262.10	265.60	5,245,185
2025-04-15	258.50	268.00	258.20	266.80	9,545,038
2025-04-14	254.10	259.30	253.20	258.00	6,703,301
2025-04-11	249.90	251.50	246.70	249.50	5,984,791
2025-04-10	251.80	255.40	246.60	247.90	13,981,558
2025-04-09	239.40	245.70	238.50	241.70	8,886,449
2025-04-08	249.90	254.30	245.60	245.60	8,514,575
2025-04-07	247.30	258.90	242.20	248.40	9,704,061
2025-04-04	258.80	261.80	247.20	253.10	12,374,483
2025-04-03	254.00	262.50	252.90	260.50	8,485,983
2025-04-02	255.00	257.80	253.30	257.80	3,933,482
2025-04-01	255.40	261.00	255.10	257.00	4,931,911
2025-03-31	248.70	253.30	247.00	253.30	6,381,089
2025-03-28	247.00	255.00	247.00	251.50	5,522,159
2025-03-27	243.30	248.10	241.30	248.10	6,759,515
2025-03-26	242.80	248.00	239.20	244.50	8,290,287
2025-03-25	255.00	256.70	238.70	240.30	19,317,021
2025-03-24	276.30	281.60	274.00	279.70	8,685,326
2025-03-21	272.90	275.90	269.90	275.00	12,845,416
2025-03-20	270.60	276.60	270.60	274.20	5,225,384
2025-03-19	264.20	272.20	264.00	269.30	6,375,151
2025-03-18	264.40	265.60	262.50	265.40	4,046,974
2025-03-17	257.90	263.30	257.10	263.30	4,766,706
2025-03-14	256.00	262.10	255.60	257.30	4,727,976
2025-03-13	253.50	257.70	252.00	255.20	4,030,265
2025-03-12	261.20	261.50	253.40	254.10	10,309,678
2025-03-11	268.90	271.20	261.20	261.20	4,495,455
2025-03-10	261.00	270.10	261.00	268.60	6,173,052
2025-03-07	251.40	259.10	249.60	259.10	5,101,888
2025-03-06	251.80	254.50	250.20	252.30	3,837,094
2025-03-05	245.80	253.30	245.80	249.30	2,808,400
2025-03-04	245.20	246.40	243.00	243.40	3,542,826
2025-03-03	246.60	249.50	246.10	248.10	5,423,711
2025-02-28	246.90	250.90	246.70	246.70	17,820,740
2025-02-27	251.60	252.10	248.10	249.50	3,491,340
2025-02-26	251.20	255.20	250.60	253.90	2,553,617
2025-02-25	244.90	250.90	244.90	249.90	9,597,525
2025-02-24	246.30	247.80	244.30	247.50	2,709,637
2025-02-21	248.80	251.20	245.20	245.40	4,283,999
2025-02-20	245.60	248.40	244.50	246.10	3,402,121
2025-02-19	249.90	250.40	243.90	244.80	5,217,179
2025-02-18	257.30	257.30	250.50	250.50	3,721,811
2025-02-17	253.90	256.80	253.30	256.40	3,229,559
2025-02-14	252.20	257.70	251.60	254.80	4,281,135
2025-02-13	254.90	255.60	247.60	252.60	4,178,633
2025-02-12	248.30	253.90	248.30	252.80	7,578,138
2025-02-11	246.00	248.10	246.00	246.50	6,843,162
2025-02-10	244.90	249.00	243.80	247.90	2,816,556
2025-02-07	245.10	248.20	244.40	244.90	3,725,557
2025-02-06	241.30	247.30	240.40	245.50	4,551,385
2025-02-05	239.90	240.70	236.60	240.20	5,599,954
2025-02-04	242.00	242.40	239.00	240.90	4,754,330
2025-02-03	243.20	243.50	239.50	242.40	5,523,474
2025-01-31	248.20	248.20	244.70	246.20	5,462,730
2025-01-30	244.90	250.80	243.50	248.20	8,771,850
2025-01-29	246.40	248.10	243.90	244.30	6,151,213
2025-01-28	239.30	247.00	239.20	246.00	7,046,336
2025-01-27	242.30	243.50	238.40	238.40	5,496,590
2025-01-24	248.00	250.30	240.80	242.80	8,189,459
2025-01-23	247.60	247.80	244.10	246.50	12,366,270
2025-01-22	249.80	252.50	247.60	247.60	5,323,046
2025-01-21	247.90	251.10	247.40	249.90	6,988,193
2025-01-20	243.00	248.30	242.40	247.90	5,712,687
2025-01-17	241.20	244.00	237.00	242.90	5,769,541
2025-01-16	240.60	243.30	236.90	239.10	6,938,042
2025-01-15	230.20	239.00	230.20	238.40	8,906,594
2025-01-14	228.50	231.60	228.20	229.40	9,398,317
2025-01-13	230.90	232.50	227.20	228.20	4,864,667
2025-01-10	230.10	232.20	229.20	230.90	5,825,881
2025-01-09	234.20	234.20	228.50	230.40	8,428,009
2025-01-08	241.20	242.40	234.20	235.30	6,531,026
2025-01-07	243.30	244.50	239.70	241.10	5,339,017
2025-01-06	245.60	247.30	242.30	244.60	7,280,788
2025-01-03	246.50	248.50	244.00	244.00	2,807,410
2025-01-02	248.60	249.00	245.00	247.40	2,474,778
2025-01-01	248.70	248.70	248.70	248.70	0
2024-12-31	245.10	248.70	244.80	248.70	1,028,238
2024-12-30	245.70	247.40	244.60	245.50	2,734,197
2024-12-27	249.90	250.00	246.50	247.40	2,319,056
2024-12-26	247.90	247.90	247.90	247.90	0
2024-12-25	247.90	247.90	247.90	247.90	0
2024-12-24	249.60	250.70	247.80	247.90	5,612,830
2024-12-23	248.90	250.30	247.60	248.70	2,279,999
2024-12-20	248.60	251.00	247.70	250.70	9,817,437
2024-12-19	250.10	251.80	249.10	249.50	3,098,056
2024-12-18	253.70	257.70	250.20	253.90	3,619,671
2024-12-17	255.00	256.50	252.70	252.70	7,952,942
2024-12-16	258.60	259.20	255.50	257.50	3,979,104
2024-12-13	258.40	260.20	258.20	259.10	3,203,704
2024-12-12	257.40	259.20	256.80	259.20	5,352,555
2024-12-11	255.50	259.60	255.20	257.70	4,705,893
2024-12-10	257.40	260.70	257.40	258.10	3,156,748
2024-12-09	254.80	260.10	253.70	259.10	4,127,532
2024-12-06	253.90	257.60	253.60	253.80	5,230,146
2024-12-05	255.20	256.60	251.30	254.70	8,957,820
2024-12-04	255.20	256.10	253.80	254.50	4,736,095
2024-12-03	249.80	255.00	249.80	255.00	8,649,228
2024-12-02	249.00	251.30	248.30	249.50	7,604,969
2024-11-29	248.10	251.60	247.50	247.50	3,165,755
2024-11-28	249.90	254.30	249.30	249.30	2,551,474
2024-11-27	251.90	253.80	248.80	248.80	4,256,912
2024-11-26	254.30	255.60	249.40	251.90	7,419,624
2024-11-25	270.00	271.60	248.20	255.80	42,213,246
2024-11-22	290.90	296.70	290.20	294.90	6,275,558
2024-11-21	284.70	290.80	280.70	289.30	7,065,642
2024-11-20	286.10	286.80	281.70	284.90	4,770,296
2024-11-19	288.00	289.90	284.10	286.20	3,720,039
2024-11-18	290.30	292.00	284.50	286.50	4,433,242
2024-11-15	288.90	292.80	287.80	292.80	4,158,085
2024-11-14	287.10	289.70	283.70	289.70	9,147,126
2024-11-13	287.60	289.80	285.50	287.40	2,645,079
2024-11-12	286.10	291.10	285.70	287.80	4,955,588
2024-11-11	292.40	294.80	289.10	289.10	2,992,001
2024-11-08	289.60	292.70	288.20	289.80	3,249,960
2024-11-07	293.70	294.90	288.60	289.90	4,502,287
2024-11-06	300.30	302.40	292.60	292.60	6,622,402
2024-11-05	299.90	300.90	296.30	297.70	3,216,827
2024-11-04	295.90	300.70	295.60	299.40	2,892,156
2024-11-01	294.70	298.00	292.80	296.60	3,803,099
2024-10-31	304.40	305.60	289.80	292.50	7,896,282
2024-10-30	304.40	311.90	304.40	308.00	9,141,042
2024-10-29	311.30	311.30	304.80	305.60	4,097,916
2024-10-28	310.50	313.20	309.00	310.00	4,247,475
2024-10-25	310.40	310.60	308.60	310.30	3,695,361
2024-10-24	308.50	309.60	306.60	309.60	7,788,254
2024-10-23	311.70	312.90	308.10	310.00	4,805,634
2024-10-22	310.20	312.60	309.40	312.20	5,541,006
2024-10-21	313.70	314.60	311.40	311.40	3,941,548
2024-10-18	315.40	316.30	313.40	313.40	4,069,992
2024-10-17	317.00	319.50	314.00	316.70	11,389,402
2024-10-16	313.80	318.40	313.20	316.10	8,385,220
2024-10-15	314.00	315.00	309.30	312.20	21,456,834
2024-10-14	312.60	312.80	307.30	312.30	2,718,979
2024-10-11	313.20	314.10	311.40	312.20	5,077,369
2024-10-10	312.10	313.40	309.00	312.10	5,231,045
2024-10-09	311.90	316.10	311.80	316.10	7,184,989
2024-10-08	310.50	312.80	309.10	310.00	7,316,321
2024-10-07	313.70	313.70	308.30	313.00	8,078,398
2024-10-04	311.00	315.30	310.50	311.40	6,116,801
2024-10-03	311.90	315.50	310.40	310.70	7,404,782
2024-10-02	317.20	317.80	308.80	312.10	7,024,678
2024-10-01	323.00	323.00	316.40	317.60	6,720,767
2024-09-30	323.00	324.80	320.30	322.00	5,134,855
2024-09-27	324.40	327.90	318.80	325.00	9,995,135
2024-09-26	327.30	328.40	322.40	324.90	7,662,568
2024-09-25	324.00	329.10	321.60	321.60	8,209,755
2024-09-24	330.30	330.30	323.90	325.70	6,204,924
2024-09-23	327.30	330.40	323.50	328.00	7,568,838
2024-09-20	329.60	331.00	320.50	322.80	14,199,444
2024-09-19	330.80	332.30	327.40	331.80	4,921,583
2024-09-18	323.00	328.00	319.90	326.60	8,278,435
2024-09-17	300.70	322.90	300.70	322.90	10,485,351
2024-09-16	284.20	292.20	284.00	290.30	4,674,216
2024-09-13	281.50	284.10	280.20	284.10	4,485,476
2024-09-12	279.00	281.90	277.70	279.80	5,644,788
2024-09-11	275.40	277.20	273.40	276.00	5,131,540
2024-09-10	273.90	276.30	273.10	274.30	4,727,847
2024-09-09	277.00	277.80	273.50	274.30	2,251,603
2024-09-06	277.30	277.50	273.70	275.00	7,261,318
2024-09-05	276.30	280.10	275.00	276.70	3,880,798
2024-09-04	276.60	279.70	274.30	276.00	4,463,896
2024-09-03	281.30	282.70	279.60	280.60	3,995,486
2024-09-02	280.60	282.20	276.60	281.50	3,603,358
2024-08-30	284.30	285.50	283.00	284.20	6,879,923
2024-08-29	284.30	286.00	282.70	283.00	4,853,429
2024-08-28	279.80	283.30	279.10	283.30	4,214,561
2024-08-27	287.10	288.00	283.60	286.80	6,882,522
2024-08-26	287.50	287.50	287.50	287.50	0
2024-08-23	283.40	288.30	282.90	287.50	3,416,688
2024-08-22	280.20	284.90	280.20	282.00	4,219,437
2024-08-21	279.10	282.70	277.30	282.70	5,324,839
2024-08-20	280.70	282.20	278.20	279.10	2,217,597
2024-08-19	278.10	281.70	277.50	281.20	2,230,147
2024-08-16	277.60	279.00	275.30	278.60	2,686,724
2024-08-15	276.80	278.70	273.90	275.90	2,725,984
2024-08-14	272.40	276.40	272.00	274.90	3,264,060
2024-08-13	272.00	272.80	267.90	270.90	3,665,214
2024-08-12	271.80	272.70	268.90	271.40	3,123,105
2024-08-09	268.50	273.40	267.90	270.90	4,602,704
2024-08-08	268.20	268.90	266.00	268.10	3,770,445
2024-08-07	270.80	272.90	269.80	270.50	3,053,005
2024-08-06	268.20	270.90	264.90	268.20	5,154,747
2024-08-05	261.40	268.70	258.00	267.70	3,768,990
2024-08-02	277.40	279.20	267.00	268.70	5,788,105
2024-08-01	275.70	283.70	275.70	281.40	6,577,043
2024-07-31	277.90	280.00	274.70	276.30	6,228,915
2024-07-30	277.30	277.70	274.90	275.10	5,131,699
2024-07-29	282.60	283.40	277.60	277.60	6,030,919
2024-07-26	276.30	281.60	276.30	280.40	4,183,912
2024-07-25	274.70	276.20	269.30	276.20	7,006,472
2024-07-24	274.30	277.60	273.80	277.50	3,815,300
2024-07-23	275.90	279.80	275.20	277.10	3,063,815
2024-07-22	275.00	278.60	274.50	277.00	9,982,370
2024-07-19	274.70	275.10	272.60	274.20	3,570,858
2024-07-18	275.60	278.20	274.30	275.40	2,513,351
2024-07-17	274.40	275.70	270.60	273.40	3,726,587
2024-07-16	266.40	274.50	266.40	274.40	14,688,568
2024-07-15	271.40	272.70	266.80	268.00	3,424,602
2024-07-12	270.00	273.10	267.50	273.10	4,579,052
2024-07-11	262.60	269.90	261.50	269.40	4,602,581
2024-07-10	258.80	263.30	256.50	262.60	3,804,252
2024-07-09	263.80	266.00	256.80	257.30	8,229,350
2024-07-08	256.10	260.70	256.00	259.60	10,507,381
2024-07-05	255.60	260.10	255.20	257.50	6,688,346
2024-07-04	253.50	257.20	253.50	254.30	4,581,896
2024-07-03	252.70	253.90	250.90	252.80	5,152,918
2024-07-02	249.10	252.00	244.40	250.80	6,675,307
2024-07-01	251.40	254.80	250.90	251.40	6,311,784
2024-06-28	249.00	249.90	247.80	248.80	5,684,785
2024-06-27	246.80	249.10	244.90	248.60	7,597,359
2024-06-26	245.90	248.80	245.10	246.50	12,022,036
2024-06-25	247.00	247.10	244.00	244.20	12,461,421
2024-06-24	248.00	250.20	246.90	247.30	7,462,499
2024-06-21	252.00	252.40	247.70	248.90	12,008,805
2024-06-20	248.20	252.90	247.60	252.90	13,528,449
2024-06-19	248.90	250.20	246.50	248.00	3,315,381
2024-06-18	248.80	250.10	247.30	248.90	7,749,870
2024-06-17	250.20	251.90	245.70	245.80	6,102,394
2024-06-14	255.60	256.00	246.60	248.60	4,359,638
2024-06-13	262.30	262.90	255.30	255.80	3,319,951
2024-06-12	257.00	263.70	255.40	263.20	4,987,759
2024-06-11	260.90	262.20	254.80	254.80	8,562,798
2024-06-10	259.30	260.30	257.20	258.80	3,760,416
2024-06-07	268.00	268.50	261.90	261.90	4,889,190
2024-06-06	267.60	270.70	266.20	268.50	5,694,995
2024-06-05	272.20	273.50	267.70	267.70	17,381,273
2024-06-04	268.00	271.90	266.70	270.40	4,160,693
2024-06-03	267.40	269.60	267.20	267.90	3,551,277
2024-05-31	265.30	265.60	262.10	264.10	12,582,546
2024-05-30	258.50	265.20	258.50	264.70	3,874,200
2024-05-29	265.30	265.50	260.00	260.40	4,530,150
2024-05-28	264.30	266.40	263.30	265.40	5,817,838
2024-05-27	262.10	262.10	262.10	262.10	0
2024-05-24	255.70	263.40	255.60	262.10	3,160,876
2024-05-23	260.80	261.60	257.60	258.70	4,275,476
2024-05-22	262.50	263.70	257.80	260.30	11,878,525
2024-05-21	264.60	265.10	259.50	264.40	32,367,180
2024-05-20	261.40	266.60	261.40	264.10	5,158,175
2024-05-17	260.90	263.70	260.40	260.60	9,609,799
2024-05-16	261.60	262.00	257.60	261.60	6,560,084
2024-05-15	269.60	270.40	266.30	269.00	3,874,192
2024-05-14	265.00	272.80	263.10	268.50	5,713,127
2024-05-13	261.00	266.40	261.00	265.30	7,863,554
2024-05-10	259.00	264.20	257.80	261.60	8,271,973
2024-05-09	257.00	258.50	255.30	257.90	5,272,897
2024-05-08	253.70	256.60	252.00	256.60	6,342,257
2024-05-07	255.10	255.50	251.90	253.90	14,812,247
2024-05-06	248.70	248.70	248.70	248.70	0
2024-05-03	245.40	249.30	243.80	248.70	7,065,877
2024-05-02	249.50	250.60	243.80	244.00	5,652,620
2024-05-01	249.60	250.40	246.00	248.40	2,852,138
2024-04-30	249.70	251.40	246.80	248.10	7,825,045
2024-04-29	248.10	249.40	247.30	248.90	4,161,891
2024-04-26	248.50	249.80	245.80	247.00	5,954,026
2024-04-25	247.40	250.70	245.30	247.10	7,946,299
2024-04-24	250.80	252.00	247.70	248.10	10,068,163
2024-04-23	249.50	252.30	248.10	249.30	13,857,013
2024-04-22	249.80	250.40	246.10	248.20	6,736,125
2024-04-19	246.10	246.10	242.60	245.60	4,507,767
2024-04-18	245.80	248.20	244.50	248.20	4,544,313
2024-04-17	243.30	244.60	241.50	243.40	7,062,219
2024-04-16	244.60	246.80	243.20	244.40	6,177,758
2024-04-15	250.00	251.90	248.50	248.70	5,266,165
2024-04-12	250.10	251.10	246.80	249.50	8,384,959
2024-04-11	247.50	253.10	246.60	248.00	5,635,434
2024-04-10	245.70	248.80	242.10	242.10	10,766,985
2024-04-09	243.10	244.50	239.80	244.20	5,003,852
2024-04-08	242.50	246.10	241.00	244.60	4,755,254
2024-04-05	246.50	248.70	240.40	242.40	6,527,770
2024-04-04	250.20	252.40	247.80	249.50	7,559,824
2024-04-03	245.90	249.60	244.00	249.20	6,367,358
2024-04-02	250.20	250.90	244.90	246.40	9,128,024
2024-04-01	249.40	249.40	249.40	249.40	0
2024-03-29	249.40	249.40	249.40	249.40	0
2024-03-28	248.50	249.80	244.90	249.40	7,210,745
2024-03-27	249.50	250.50	245.10	246.00	10,401,235
2024-03-26	240.00	250.70	240.00	249.80	7,462,981
2024-03-25	227.00	243.30	222.90	239.60	12,368,458
2024-03-22	233.90	236.50	232.30	233.60	5,377,757
2024-03-21	233.40	235.50	230.40	233.10	5,975,307
2024-03-20	225.20	230.30	225.20	229.80	6,011,913
2024-03-19	223.00	224.80	221.40	224.20	10,666,857
2024-03-18	227.80	227.80	224.90	225.50	4,475,530
2024-03-15	225.00	229.20	225.00	226.90	11,274,630
2024-03-14	228.20	229.50	224.90	225.90	4,324,746
2024-03-13	230.50	230.50	224.90	227.50	4,976,173
2024-03-12	228.70	230.10	227.30	229.00	4,990,811
2024-03-11	226.30	227.60	225.00	226.10	3,815,427
2024-03-08	228.90	229.00	225.40	227.60	4,160,300
2024-03-07	225.90	231.20	224.40	229.20	7,646,008
2024-03-06	224.80	228.90	224.10	227.00	10,116,915
2024-03-05	221.40	225.90	221.40	223.90	10,620,669
2024-03-04	231.50	231.50	225.70	226.10	5,096,576
2024-03-01	236.60	237.40	229.00	232.40	6,723,584
2024-02-29	234.10	237.10	233.10	234.50	10,504,280
2024-02-28	230.50	234.10	229.30	233.70	4,357,644
2024-02-27	230.00	233.10	229.40	230.50	13,719,484
2024-02-26	230.50	231.30	227.50	229.80	5,093,548
2024-02-23	227.90	230.40	226.70	229.30	8,504,463
2024-02-22	225.20	228.20	225.20	226.10	5,136,825
2024-02-21	224.30	225.70	223.40	224.90	6,871,367
2024-02-20	221.50	224.60	220.60	223.90	5,319,860
2024-02-19	228.70	228.70	222.40	222.60	2,957,445
2024-02-16	226.30	228.20	225.60	227.60	8,624,651
2024-02-15	220.80	226.80	220.40	225.10	5,219,270
2024-02-14	215.30	219.60	215.30	218.50	4,699,144
2024-02-13	218.80	220.00	214.50	215.80	4,033,408
2024-02-12	218.20	221.30	218.20	220.80	13,940,318
2024-02-09	219.80	221.00	217.50	217.80	4,551,197
2024-02-08	216.90	222.10	216.90	219.90	5,283,131
2024-02-07	217.30	219.60	216.20	217.80	4,667,482
2024-02-06	211.10	218.10	211.10	217.30	5,489,760
2024-02-05	213.50	214.20	209.80	210.10	6,410,940
2024-02-02	212.20	217.90	212.20	214.60	3,694,590
2024-02-01	218.00	220.60	216.00	216.00	5,631,397
2024-01-31	221.80	222.50	220.30	220.40	4,362,336
2024-01-30	222.60	223.80	220.40	221.50	3,171,811
2024-01-29	219.60	222.40	218.70	220.90	3,927,823
2024-01-26	222.40	226.40	221.60	225.10	12,014,579
2024-01-25	224.50	225.50	220.80	221.80	5,425,279
2024-01-24	224.40	227.60	222.80	225.50	4,394,573
2024-01-23	223.10	224.80	221.80	223.10	6,391,281
2024-01-22	220.00	221.60	218.50	221.40	10,129,185
2024-01-19	219.90	221.20	216.40	218.10	5,194,922
2024-01-18	215.70	219.80	213.80	219.80	7,780,104
2024-01-17	213.20	215.20	212.20	215.20	4,960,375
2024-01-16	213.70	216.30	212.10	216.20	5,047,654
2024-01-15	218.80	219.00	214.90	214.90	13,915,026
2024-01-12	219.00	221.20	216.60	218.50	3,396,698
2024-01-11	226.90	227.70	217.30	217.70	5,903,779
2024-01-10	226.00	227.90	222.70	224.60	5,524,493
2024-01-09	232.30	232.30	225.90	226.10	6,128,634
2024-01-08	229.40	231.40	226.30	231.10	4,928,230
2024-01-05	231.00	231.90	226.40	229.30	5,500,414
2024-01-04	233.00	234.30	231.40	233.00	7,700,361
2024-01-03	236.50	239.10	233.00	234.80	4,121,283
2024-01-02	244.80	246.90	237.40	238.60	4,273,623
2024-01-01	243.30	243.30	243.30	243.30	0
2023-12-29	246.20	246.20	243.30	243.30	1,196,474
2023-12-28	247.70	248.20	245.00	246.10	2,307,289
2023-12-27	247.50	248.80	246.10	246.80	3,296,971
2023-12-26	246.80	246.80	246.80	246.80	0
2023-12-25	246.80	246.80	246.80	246.80	0
2023-12-22	248.80	248.80	245.20	246.80	2,374,873
2023-12-21	246.60	247.60	243.80	244.90	3,328,903
2023-12-20	244.70	249.00	243.30	247.60	6,553,355
2023-12-19	238.80	242.90	238.30	241.70	3,672,134
2023-12-18	240.70	244.50	238.20	239.00	10,654,901
2023-12-15	243.30	246.50	243.30	244.20	12,163,660
2023-12-14	233.00	246.30	230.30	243.50	9,287,094
2023-12-13	229.10	231.50	227.80	227.80	7,533,928
2023-12-12	233.50	234.00	229.00	229.00	4,079,489
2023-12-11	231.70	233.50	228.40	232.10	4,386,329
2023-12-08	228.30	233.40	227.30	232.10	3,608,691
2023-12-07	225.60	227.70	223.30	227.70	2,860,074
2023-12-06	224.10	226.30	223.70	225.30	41,887,686
2023-12-05	223.50	224.00	220.90	223.20	3,214,004
2023-12-04	222.90	226.50	222.90	224.80	3,557,991
2023-12-01	219.70	226.10	219.30	224.60	4,297,415
2023-11-30	220.20	220.90	218.40	219.40	21,783,457
2023-11-29	219.90	222.00	218.90	220.10	4,988,254
2023-11-28	217.70	220.10	216.90	220.10	4,804,777
2023-11-27	218.00	221.40	216.30	218.70	5,207,021
2023-11-24	213.80	219.00	213.80	219.00	7,712,708
2023-11-23	214.50	216.40	212.80	214.60	5,886,894
2023-11-22	216.80	218.40	214.10	214.50	18,519,732
2023-11-21	232.20	233.60	228.70	230.60	9,024,215
2023-11-20	233.90	234.20	231.50	232.10	6,252,030
2023-11-17	229.60	233.30	228.70	233.20	10,625,508
2023-11-16	233.40	234.50	228.70	228.80	5,108,193
2023-11-15	236.00	240.50	234.80	234.80	8,566,891
2023-11-14	230.20	235.00	225.50	235.00	8,698,950
2023-11-13	225.90	230.40	224.10	229.00	9,875,477
2023-11-10	226.30	226.30	223.20	226.00	25,151,343
2023-11-09	218.80	227.30	218.20	227.30	9,839,063
2023-11-08	218.20	220.00	215.60	220.00	5,955,316
2023-11-07	218.40	222.00	217.80	217.90	3,706,121
2023-11-06	222.00	222.90	218.20	218.80	12,182,555
2023-11-03	214.30	227.00	214.30	222.50	9,060,544
2023-11-02	214.00	217.40	213.60	214.90	4,956,566
2023-11-01	211.50	213.20	208.30	211.90	6,642,657
2023-10-31	205.40	210.30	205.40	209.80	8,055,062
2023-10-30	205.90	206.60	204.70	204.60	973,345
2023-10-27	203.40	205.80	202.70	204.60	4,549,185
2023-10-26	201.40	203.70	201.00	203.00	5,220,606
2023-10-25	201.30	202.90	199.70	201.70	7,722,381
2023-10-24	204.90	205.10	198.30	202.10	14,255,205
2023-10-23	202.50	205.00	201.60	204.00	7,464,898
2023-10-20	200.60	202.00	199.45	201.20	6,915,928
2023-10-19	205.00	205.40	201.60	202.90	12,862,695
2023-10-18	207.00	208.10	203.40	204.00	11,777,482
2023-10-17	208.30	209.10	206.80	207.20	5,557,169
2023-10-16	208.70	209.90	204.30	208.50	7,139,009
2023-10-13	209.10	209.70	205.20	206.90	10,640,466
2023-10-12	209.30	211.30	207.50	209.90	8,343,762
2023-10-11	209.00	214.70	208.70	212.40	14,585,102
2023-10-10	215.80	220.10	214.50	217.80	10,600,282
2023-10-09	215.20	217.10	212.80	215.00	5,974,403
2023-10-06	215.30	217.40	214.60	217.30	5,728,230
2023-10-05	212.70	215.90	212.70	215.00	7,358,783
2023-10-04	211.10	215.00	210.80	212.70	6,789,082
2023-10-03	214.40	215.70	211.40	213.80	7,554,214
2023-10-02	222.20	223.70	216.30	216.50	5,854,397
2023-09-29	220.40	224.40	220.20	223.30	8,345,890
2023-09-28	220.00	220.40	215.90	219.60	6,195,575
2023-09-27	223.10	223.90	220.10	220.40	7,554,436
2023-09-26	219.10	224.50	218.00	223.90	9,512,845
2023-09-25	219.20	219.90	216.50	218.70	5,184,037
2023-09-22	218.00	221.80	217.90	220.40	8,040,237
2023-09-21	213.40	220.40	213.40	220.40	10,477,588
2023-09-20	206.50	216.10	206.20	215.70	10,008,433
2023-09-19	221.00	227.30	206.80	206.80	17,479,157
2023-09-18	238.30	239.20	231.60	235.60	9,875,274
2023-09-15	234.00	237.40	233.90	236.00	18,125,033
2023-09-14	233.00	234.00	229.30	232.00	8,505,824
2023-09-13	231.40	235.30	230.40	233.00	8,892,503
2023-09-12	231.70	233.40	230.30	231.80	5,693,484
2023-09-11	224.10	230.20	224.10	230.00	4,135,748
2023-09-08	226.30	227.90	224.10	226.10	2,439,755
2023-09-07	227.10	227.70	225.20	225.60	4,295,443
2023-09-06	226.00	229.70	225.70	227.70	5,248,999
2023-09-05	229.50	230.30	227.10	227.60	3,812,592
2023-09-04	234.00	234.80	231.70	231.70	2,017,146
2023-09-01	235.00	235.00	231.90	232.70	4,489,862
2023-08-31	230.60	236.30	230.60	234.00	16,278,130
2023-08-30	236.00	236.30	230.40	231.00	5,916,259
2023-08-29	229.80	236.60	228.90	236.60	7,341,706
2023-08-28	227.10	227.10	227.10	227.10	0
2023-08-25	227.70	230.20	226.30	227.10	2,518,539
2023-08-24	235.40	236.00	228.70	228.80	2,258,319
2023-08-23	231.00	233.40	229.40	230.40	7,654,506
2023-08-22	222.00	231.50	222.00	230.10	4,292,632
2023-08-21	227.70	228.20	225.70	226.60	3,972,099
2023-08-18	228.50	228.50	222.40	227.20	4,228,952
2023-08-17	227.50	231.80	227.40	229.30	3,539,318
2023-08-16	234.30	236.40	231.20	233.20	6,906,724
2023-08-15	233.70	234.40	230.90	234.40	6,377,654
2023-08-14	234.10	235.30	232.90	233.70	6,616,844
2023-08-11	239.30	239.80	235.10	235.10	5,690,820
2023-08-10	239.90	241.10	238.30	239.00	2,731,701
2023-08-09	240.40	240.70	236.90	237.90	4,495,483
2023-08-08	239.90	240.30	236.40	237.20	5,616,848
2023-08-07	241.60	241.60	238.70	240.50	2,452,192
2023-08-04	241.20	243.10	239.60	241.20	5,954,777
2023-08-03	242.20	243.70	238.20	242.10	3,457,613
2023-08-02	243.30	246.40	242.20	243.10	6,489,587
2023-08-01	245.10	247.00	241.90	246.20	4,734,768
2023-07-31	245.30	248.90	241.60	245.70	9,219,740
2023-07-28	253.30	253.30	245.10	247.10	4,952,484
2023-07-27	251.20	255.20	249.80	252.30	6,785,753
2023-07-26	247.30	250.40	246.20	250.40	4,795,063
2023-07-25	243.90	247.80	243.00	247.00	6,366,755
2023-07-24	241.70	244.90	241.70	243.00	4,364,679
2023-07-21	245.70	247.30	243.30	243.30	4,858,667
2023-07-20	248.80	249.30	245.70	245.90	5,496,273
2023-07-19	245.70	253.00	245.50	248.30	4,754,593
2023-07-18	233.70	240.70	233.40	240.20	8,732,619
2023-07-17	230.90	234.30	230.90	232.70	3,867,952
2023-07-14	233.70	236.60	233.20	234.70	4,952,804
2023-07-13	234.80	234.80	233.00	233.70	4,868,061
2023-07-12	227.20	236.20	225.80	234.80	8,187,990
2023-07-11	226.40	227.60	224.50	226.90	6,896,316
2023-07-10	223.00	226.30	221.70	225.60	3,239,299
2023-07-07	220.60	224.10	219.40	224.10	5,383,842
2023-07-06	228.50	228.50	217.30	218.10	9,624,762
2023-07-05	230.80	230.80	226.80	227.80	8,189,635
2023-07-04	233.20	234.30	231.70	232.10	4,530,965
2023-07-03	233.10	234.20	229.60	232.60	10,885,752
2023-06-30	229.20	232.90	228.60	231.70	6,566,529
2023-06-29	234.50	234.50	228.80	229.70	4,383,708
2023-06-28	230.40	234.20	230.40	232.20	6,740,168
2023-06-27	227.40	230.00	226.10	230.00	6,069,726
2023-06-26	225.00	226.30	221.90	225.60	5,230,237
2023-06-23	225.70	226.50	222.20	225.00	6,153,556
2023-06-22	224.70	229.50	223.90	227.20	7,535,707
2023-06-21	232.70	232.70	225.40	226.60	6,912,960
2023-06-20	233.50	233.50	231.20	233.20	9,163,394
2023-06-19	231.80	234.50	229.70	234.00	6,344,894
2023-06-16	230.30	234.60	227.90	233.30	21,442,554
2023-06-15	237.90	239.60	234.00	236.00	5,653,850
2023-06-14	237.80	239.30	235.90	238.20	6,752,103
2023-06-13	240.10	240.40	237.60	239.10	5,311,104
2023-06-12	240.60	241.30	237.20	238.20	8,193,426
2023-06-09	240.70	241.10	236.00	237.70	5,528,146
2023-06-08	238.70	244.20	238.70	240.70	7,103,676
2023-06-07	241.80	242.20	238.50	239.50	16,846,159
2023-06-06	237.90	239.40	234.00	239.10	7,287,895
2023-06-05	239.70	242.40	237.40	238.10	4,155,664
2023-06-02	235.20	238.90	233.80	238.90	9,593,934
2023-06-01	231.10	234.60	231.10	234.00	8,083,413
2023-05-31	233.70	235.30	230.70	231.00	34,223,305
2023-05-30	231.80	236.60	231.20	234.00	8,428,700
2023-05-29	231.20	231.20	231.20	231.20	0
2023-05-26	233.30	233.60	227.00	231.20	8,535,823
2023-05-25	231.90	234.30	226.60	233.00	9,607,519
2023-05-24	251.00	252.30	239.10	240.50	21,209,802
2023-05-23	242.50	247.00	241.80	246.80	14,147,993
2023-05-22	240.10	242.70	237.70	241.60	8,095,594
2023-05-19	245.40	246.90	240.50	240.50	8,671,045
2023-05-18	242.40	245.00	242.00	244.20	7,048,842
2023-05-17	240.80	241.50	236.70	241.40	8,300,074
2023-05-16	249.00	250.50	240.20	242.30	13,441,176
2023-05-15	251.50	253.60	249.50	249.90	14,489,577
2023-05-12	255.10	255.60	249.60	250.00	10,359,422
2023-05-11	253.40	255.10	251.00	253.30	6,956,036
2023-05-10	256.40	256.70	250.90	253.20	5,396,655
2023-05-09	253.30	256.80	249.50	255.00	14,669,699
2023-05-08	252.90	252.90	252.90	252.90	0
2023-05-05	249.80	253.50	248.60	252.90	4,119,227
2023-05-04	250.70	250.80	247.50	248.30	3,589,253
2023-05-03	256.00	259.30	250.40	251.30	22,760,876
2023-05-02	257.00	259.80	256.50	257.20	8,367,788
2023-05-01	257.50	257.50	257.50	257.50	0
2023-04-28	254.50	258.40	252.60	257.50	4,541,274
2023-04-27	255.10	258.90	254.30	256.20	3,070,289
2023-04-26	255.50	257.20	253.70	256.00	6,176,357
2023-04-25	256.20	256.30	252.00	255.50	4,447,473
2023-04-24	256.60	259.40	256.40	257.30	2,541,056
2023-04-21	256.20	258.00	254.70	257.30	12,841,930
2023-04-20	258.70	258.70	256.10	257.20	3,207,669
2023-04-19	262.30	263.70	256.80	258.10	6,920,044
2023-04-18	262.50	264.20	260.70	262.60	6,271,343
2023-04-17	261.60	264.00	260.00	261.50	3,407,138
2023-04-14	255.00	260.90	254.90	260.90	7,401,889
2023-04-13	253.30	256.40	253.20	254.20	5,570,374
2023-04-12	252.30	255.30	251.40	252.80	5,163,842
2023-04-11	249.90	253.20	249.90	251.80	5,858,502
2023-04-10	245.70	245.70	245.70	245.70	0
2023-04-07	245.70	245.70	245.70	245.70	0
2023-04-06	246.00	247.60	242.90	245.70	5,755,562
2023-04-05	255.80	256.20	246.00	246.40	4,611,546
2023-04-04	261.10	261.90	255.90	257.00	15,135,003
2023-04-03	261.50	262.80	258.90	260.50	5,926,059
2023-03-31	261.00	261.50	257.70	261.20	13,320,659
2023-03-30	256.80	262.20	255.60	259.30	6,381,777
2023-03-29	251.40	255.30	248.70	255.20	22,223,697
2023-03-28	256.60	257.30	249.70	251.20	10,831,524
2023-03-27	258.70	258.70	254.60	255.20	5,762,072
2023-03-24	262.10	262.50	254.40	256.30	6,489,060
2023-03-23	272.30	272.70	262.70	263.70	7,796,221
2023-03-22	269.40	273.80	267.00	271.20	8,874,712
2023-03-21	274.20	282.70	263.10	269.30	12,034,271
2023-03-20	267.10	274.10	262.30	273.30	6,022,268
2023-03-17	276.50	279.40	267.30	269.70	13,713,100
2023-03-16	277.80	278.50	272.00	277.10	9,620,430
2023-03-15	284.20	284.20	271.90	273.70	6,409,757
2023-03-14	279.60	287.70	279.10	285.20	6,048,852
2023-03-13	287.60	288.50	276.60	279.50	7,437,786
2023-03-10	288.90	288.90	282.10	287.40	4,407,947
2023-03-09	289.00	290.30	286.90	289.80	4,102,002
2023-03-08	289.00	291.50	287.60	289.80	9,121,969
2023-03-07	286.90	289.70	285.50	286.40	4,130,650
2023-03-06	291.70	294.80	285.80	288.90	6,865,086
2023-03-03	281.70	286.00	280.90	285.10	5,583,416
2023-03-02	280.40	282.30	278.00	281.00	8,122,384
2023-03-01	285.20	288.20	280.90	282.20	7,498,230
2023-02-28	275.40	290.80	271.90	287.20	18,574,335
2023-02-27	271.60	277.30	270.10	276.30	5,192,625
2023-02-24	269.70	273.50	269.10	269.10	5,289,148
2023-02-23	271.20	273.20	267.70	267.70	9,418,019
2023-02-22	270.60	273.30	267.80	270.10	7,206,403
2023-02-21	280.60	280.90	272.00	272.00	7,614,869
2023-02-20	282.20	282.70	279.50	280.20	3,630,942
2023-02-17	280.40	282.70	279.20	281.70	3,376,064
2023-02-16	281.70	282.40	278.20	281.90	3,784,311
2023-02-15	278.30	280.80	277.20	280.10	3,333,806
2023-02-14	278.80	280.30	276.10	277.10	3,354,769
2023-02-13	275.20	277.60	273.80	277.60	2,972,263
2023-02-10	277.20	278.10	271.80	274.70	6,437,978
2023-02-09	278.70	281.40	275.80	279.40	5,380,801
2023-02-08	281.70	284.40	277.50	277.80	6,804,976
2023-02-07	280.80	282.20	277.80	280.80	6,196,181
2023-02-06	284.50	284.50	278.40	280.30	4,939,987
2023-02-03	284.00	289.20	282.80	286.80	6,074,570
2023-02-02	280.10	293.30	280.10	291.50	7,974,973
2023-02-01	277.50	280.80	276.30	278.10	5,070,680
2023-01-31	279.40	282.30	276.20	279.00	9,273,030
2023-01-30	271.00	279.50	270.00	279.10	5,843,937
2023-01-27	270.30	272.10	269.00	272.00	3,445,834
2023-01-26	264.00	270.50	264.00	270.50	8,831,037
2023-01-25	263.70	266.30	261.90	263.00	6,428,189
2023-01-24	263.40	264.50	261.10	263.10	7,533,359
2023-01-23	259.60	264.50	259.60	262.80	5,458,151
2023-01-20	259.90	261.90	259.30	261.20	4,552,535
2023-01-19	265.70	268.00	258.90	258.90	4,888,562
2023-01-18	269.00	269.20	262.60	267.10	5,570,732
2023-01-17	272.10	272.10	267.80	268.80	5,119,648
2023-01-16	266.20	272.40	265.10	270.40	3,348,261
2023-01-13	265.20	267.50	263.70	265.60	4,539,156
2023-01-12	258.60	265.90	257.70	263.70	9,416,263
2023-01-11	251.20	258.60	250.80	257.60	8,083,706
2023-01-10	253.10	253.70	249.30	250.50	5,368,240
2023-01-09	253.90	255.50	252.10	254.40	5,814,343
2023-01-06	254.70	254.70	251.50	253.50	2,805,195
2023-01-05	246.30	256.00	245.80	253.90	6,636,553
2023-01-04	240.80	247.50	240.00	247.30	8,987,839
2023-01-03	237.70	243.60	237.60	239.50	8,666,617
2023-01-02	236.10	236.10	236.10	236.10	0
2022-12-30	235.90	238.00	235.40	236.10	2,412,370
2022-12-29	235.90	237.60	233.50	237.60	3,854,012
2022-12-28	234.10	237.50	234.10	236.10	4,419,457
2022-12-27	232.10	232.10	232.10	232.10	0
2022-12-26	232.10	232.10	232.10	232.10	0
2022-12-23	231.50	236.70	231.50	232.10	3,048,833
2022-12-22	234.80	236.70	230.80	231.50	4,014,855
2022-12-21	228.80	233.40	228.80	233.40	12,264,578
2022-12-20	226.00	229.70	225.50	227.30	12,363,545
2022-12-19	228.60	230.40	226.20	227.20	10,043,984
2022-12-16	233.90	234.00	225.00	228.70	12,212,449
2022-12-15	238.80	238.80	233.70	233.70	7,596,410
2022-12-14	239.70	240.00	237.50	240.00	5,580,524
2022-12-13	236.20	246.10	234.00	240.30	6,450,224
2022-12-12	242.50	242.50	234.20	235.30	6,123,805
2022-12-09	240.60	242.60	238.50	241.60	4,120,697
2022-12-08	243.50	244.40	237.00	239.30	6,240,768
2022-12-07	243.40	246.20	241.50	243.90	6,149,298
2022-12-06	246.60	246.60	242.60	243.80	6,482,488
2022-12-05	248.90	249.80	246.50	246.60	4,534,460
2022-12-02	246.40	251.30	245.30	249.40	6,721,290
2022-12-01	244.10	247.30	241.60	246.50	8,678,790
2022-11-30	242.20	244.10	240.80	241.10	16,627,987
2022-11-29	244.90	245.40	240.10	240.80	4,689,075
2022-11-28	246.80	248.70	242.80	242.80	6,281,718
2022-11-25	246.40	250.20	245.00	247.70	7,255,574
2022-11-24	250.00	251.60	245.80	249.50	10,995,563
2022-11-23	250.90	254.30	247.90	253.60	19,613,674
2022-11-22	246.10	252.10	244.80	249.90	7,945,282
2022-11-21	245.10	246.00	242.80	246.00	5,055,887
2022-11-18	239.50	248.80	238.30	246.10	8,044,473
2022-11-17	240.20	242.00	237.20	238.00	5,713,748
2022-11-16	244.30	244.30	236.10	241.00	6,585,519
2022-11-15	250.50	250.50	242.00	246.00	6,033,555
2022-11-14	247.50	250.60	243.70	249.60	8,654,567
2022-11-11	236.60	248.10	235.50	246.20	10,089,463
2022-11-10	225.50	237.50	222.00	236.90	7,639,567
2022-11-09	228.30	228.30	222.00	226.20	4,751,345
2022-11-08	223.20	225.60	219.60	225.20	5,543,851
2022-11-07	220.20	227.90	218.20	225.40	5,486,504
2022-11-04	220.40	226.70	219.00	226.30	6,112,719
2022-11-03	222.00	222.20	217.10	219.80	8,841,507
2022-11-02	223.80	225.20	222.00	223.00	9,426,549
2022-11-01	221.00	229.40	221.00	223.70	7,443,129
2022-10-31	217.30	219.00	214.50	218.90	6,367,400
2022-10-28	217.40	218.30	214.80	215.20	5,095,391
2022-10-27	219.70	224.30	218.10	220.00	4,219,278
2022-10-26	212.30	221.20	211.00	221.20	8,113,864
2022-10-25	209.00	213.20	207.60	213.20	5,633,927
2022-10-24	206.40	209.30	203.20	206.80	5,837,216
2022-10-21	204.90	207.40	198.60	203.80	7,565,495
2022-10-20	201.80	209.00	201.70	207.00	8,335,437
2022-10-19	215.40	215.40	203.00	203.00	8,942,869
2022-10-18	211.80	217.30	211.10	215.70	25,074,296
2022-10-17	213.20	215.60	208.40	212.90	8,472,784
2022-10-14	217.20	218.30	211.20	212.80	10,783,196
2022-10-13	203.40	215.20	202.50	213.40	15,356,456
2022-10-12	212.20	212.20	202.50	203.80	12,548,739
2022-10-11	207.50	214.30	205.80	211.00	8,315,598
2022-10-10	204.50	214.20	204.50	212.20	5,310,097
2022-10-07	212.70	212.90	205.60	205.60	12,285,553
2022-10-06	224.00	224.90	214.00	214.40	9,738,462
2022-10-05	229.80	232.30	222.80	225.50	6,042,374
2022-10-04	226.00	233.90	225.50	230.90	6,220,078
2022-10-03	217.40	226.00	215.90	224.80	6,458,935
2022-09-30	216.00	221.50	214.10	220.40	10,350,361
2022-09-29	222.70	224.10	213.30	215.50	11,910,040
2022-09-28	215.70	226.70	211.40	224.40	14,285,866
2022-09-27	235.10	235.80	218.00	218.60	12,772,382
2022-09-26	239.00	239.10	232.80	234.00	14,834,105
2022-09-23	241.00	246.30	237.80	241.00	19,000,399
2022-09-22	237.50	243.30	231.80	240.50	12,778,285
2022-09-21	236.80	242.30	233.70	237.50	14,151,279
2022-09-20	253.90	256.90	232.30	237.60	23,358,263
2022-09-19	247.30	247.30	247.30	247.30	0
2022-09-16	246.90	251.30	246.10	247.30	20,487,422
2022-09-15	246.30	249.10	244.70	248.70	7,646,660
2022-09-14	246.10	251.40	242.20	243.90	6,987,341
2022-09-13	253.90	256.40	246.50	247.20	5,884,601
2022-09-12	244.30	257.90	242.70	256.90	9,783,781
2022-09-09	237.60	243.80	237.50	242.10	5,468,307
2022-09-08	242.60	242.60	232.50	237.40	4,706,336
2022-09-07	245.30	247.10	239.30	240.70	7,368,275
2022-09-06	240.00	256.10	240.00	246.30	15,429,350
2022-09-05	229.80	239.60	227.30	239.60	8,040,635
2022-09-02	231.50	235.30	228.80	234.50	4,537,485
2022-09-01	232.00	233.60	227.70	229.90	6,361,026
2022-08-31	235.60	236.50	229.90	232.10	12,509,896
2022-08-30	230.20	239.80	229.60	232.70	9,002,999
2022-08-29	230.20	230.20	230.20	230.20	0
2022-08-26	234.30	234.50	228.70	230.20	7,273,429
2022-08-25	235.90	236.30	231.90	232.90	5,678,792
2022-08-24	239.60	239.60	231.40	234.10	5,315,006
2022-08-23	237.30	241.60	237.00	237.50	8,940,016
2022-08-22	236.30	237.50	234.00	237.50	8,237,781
2022-08-19	245.50	246.20	239.10	239.90	6,643,592
2022-08-18	251.00	252.10	246.60	248.00	4,838,661
2022-08-17	256.70	259.10	250.70	251.20	5,980,067
2022-08-16	251.90	255.20	250.10	255.20	4,609,219
2022-08-15	250.60	252.70	249.30	250.60	3,834,994
2022-08-12	247.20	251.30	245.10	248.90	8,182,952
2022-08-11	259.20	259.70	253.70	255.80	5,672,986
2022-08-10	246.90	258.80	245.00	257.90	11,834,541
2022-08-09	251.00	252.20	246.40	247.20	4,230,355
2022-08-08	250.70	252.50	248.10	251.10	3,540,763
2022-08-05	249.80	252.20	246.20	249.10	5,451,799
2022-08-04	246.90	250.90	246.40	249.90	7,048,562
2022-08-03	241.30	247.60	240.30	246.70	7,561,649
2022-08-02	254.00	255.50	249.40	249.40	6,314,149
2022-08-01	259.10	260.80	258.20	259.00	3,765,595
2022-07-29	254.60	261.80	253.60	258.60	7,821,457
2022-07-28	251.10	254.10	248.80	254.10	5,777,686
2022-07-27	246.20	249.20	245.00	248.50	6,322,719
2022-07-26	259.50	261.10	245.20	245.20	14,407,686
2022-07-25	264.00	269.50	262.70	268.10	7,030,988
2022-07-22	261.20	265.90	258.10	265.40	6,678,394
2022-07-21	261.80	264.80	260.00	263.80	8,165,450
2022-07-20	259.70	262.60	259.60	262.30	5,561,766
2022-07-19	254.40	261.20	248.80	259.10	7,584,931
2022-07-18	252.80	255.90	250.70	255.30	5,312,770
2022-07-15	245.10	250.90	241.80	249.40	5,997,705
2022-07-14	249.70	251.30	242.30	243.50	6,823,055
2022-07-13	252.00	256.60	250.20	251.10	8,253,094
2022-07-12	245.50	252.60	244.20	252.60	6,167,493
2022-07-11	247.30	249.80	246.30	247.30	4,978,317
2022-07-08	250.00	252.20	246.70	250.70	6,394,243
2022-07-07	244.00	249.90	243.70	248.60	10,855,106
2022-07-06	243.80	247.90	240.30	242.30	11,856,714
2022-07-05	247.00	247.90	239.40	240.60	5,334,506
2022-07-04	247.60	248.70	244.40	245.40	4,131,922
2022-07-01	240.40	247.80	239.70	246.90	6,766,498
2022-06-30	240.30	246.20	234.10	244.30	13,454,618
2022-06-29	243.30	246.00	241.40	245.70	9,531,574
2022-06-28	246.90	250.70	245.20	246.50	8,551,740
2022-06-27	244.80	251.80	243.70	248.70	13,472,823
2022-06-24	237.40	244.90	233.10	243.30	18,880,038
2022-06-23	240.10	241.80	233.80	236.70	6,090,979
2022-06-22	242.70	244.50	239.50	241.40	9,828,297
2022-06-21	241.80	247.00	241.10	245.00	12,252,893
2022-06-20	241.30	245.30	237.90	241.20	12,337,021
2022-06-17	237.00	243.90	236.30	240.90	22,867,825
2022-06-16	243.00	243.00	231.90	237.90	10,087,888
2022-06-15	238.00	246.70	236.80	244.90	10,559,110
2022-06-14	241.10	244.30	234.20	234.80	15,828,767
2022-06-13	242.30	248.80	240.20	245.60	15,745,559
2022-06-10	246.10	249.30	244.90	244.90	11,382,608
2022-06-09	254.10	254.10	243.80	246.70	11,211,076
2022-06-08	260.00	260.00	253.80	255.90	7,471,965
2022-06-07	264.10	264.80	253.30	257.80	10,691,038
2022-06-06	261.00	268.70	259.70	266.80	6,592,406
2022-06-03	259.90	259.90	259.90	259.90	0
2022-06-02	259.90	259.90	259.90	259.90	0
2022-06-01	264.20	266.80	259.90	259.90	14,607,665
2022-05-31	264.60	269.30	261.20	263.60	19,134,474
2022-05-30	267.10	269.30	261.50	265.30	4,898,667
2022-05-27	267.20	268.50	262.50	265.70	6,825,892
2022-05-26	261.10	268.90	256.50	267.90	10,384,001
2022-05-25	254.30	264.70	252.10	261.40	8,614,139
2022-05-24	253.00	256.60	248.60	253.30	8,782,394
2022-05-23	259.00	259.00	249.30	252.20	9,289,828
2022-05-20	246.70	252.20	245.40	246.80	11,987,679
2022-05-19	243.20	245.20	236.90	245.20	11,617,969
2022-05-18	260.60	264.30	253.50	253.50	10,657,738
2022-05-17	254.10	261.40	253.30	258.70	8,775,576
2022-05-16	255.00	255.00	247.70	254.40	5,874,840
2022-05-13	253.20	255.30	251.40	255.30	10,116,990
2022-05-12	241.70	254.80	240.70	252.20	7,827,379
2022-05-11	245.50	250.20	241.30	246.80	9,303,378
2022-05-10	244.50	248.70	242.30	244.70	14,426,786
2022-05-09	235.30	244.10	235.20	242.00	16,027,272
2022-05-06	238.00	240.10	235.30	237.00	16,339,822
2022-05-05	247.60	249.40	238.10	238.10	16,364,712
2022-05-04	253.20	253.50	237.70	241.60	30,505,460
2022-05-03	252.80	260.80	251.00	254.30	12,345,181
2022-05-02	253.30	253.30	253.30	253.30	0
2022-04-29	254.90	256.60	250.80	253.30	15,691,069
2022-04-28	250.30	253.60	248.40	252.30	21,755,231
2022-04-27	251.80	252.70	246.00	248.80	12,841,393
2022-04-26	257.50	257.50	249.40	249.40	11,503,395
2022-04-25	251.30	256.50	248.40	255.90	11,343,036
2022-04-22	266.40	267.90	255.40	256.00	14,702,979
2022-04-21	263.80	274.30	261.30	268.50	20,496,138
2022-04-20	261.80	268.90	261.00	263.50	13,117,549
2022-04-19	257.10	260.70	254.50	259.80	8,664,676
2022-04-18	258.30	258.30	258.30	258.30	0
2022-04-15	258.30	258.30	258.30	258.30	0
2022-04-14	258.50	260.20	256.10	258.30	8,310,702
2022-04-13	257.60	259.90	255.40	257.90	12,620,485
2022-04-12	255.60	267.20	253.90	260.70	10,753,667
2022-04-11	261.10	262.90	255.40	258.50	10,375,434
2022-04-08	255.00	260.60	253.20	258.50	9,426,528
2022-04-07	256.20	257.80	250.80	252.60	7,161,274
2022-04-06	255.80	259.70	250.10	254.00	13,542,285
2022-04-05	259.00	260.10	249.90	255.80	22,614,561
2022-04-04	265.50	265.50	257.40	260.20	13,400,839
2022-04-01	257.60	261.10	256.50	258.10	7,909,805
2022-03-31	265.40	266.90	255.40	255.40	14,464,968
2022-03-30	274.40	274.70	264.50	265.00	14,626,149
2022-03-29	266.70	275.00	265.00	274.60	11,616,543
2022-03-28	265.40	267.00	260.90	263.90	7,695,764
2022-03-25	265.30	267.60	261.70	264.30	8,382,099
2022-03-24	262.70	263.90	257.50	261.80	15,174,555
2022-03-23	271.30	274.70	259.70	261.60	14,538,215
2022-03-22	285.00	296.00	272.90	272.90	14,414,315
2022-03-21	295.20	298.40	289.20	291.30	15,573,099
2022-03-18	285.20	294.50	284.20	294.50	27,079,444
2022-03-17	290.20	290.80	281.00	285.10	25,313,517
2022-03-16	281.20	288.70	280.10	287.10	15,172,292
2022-03-15	281.60	283.20	274.90	277.80	6,890,968
2022-03-14	274.60	285.90	273.20	284.00	6,634,750
2022-03-11	271.20	276.70	267.50	273.70	10,555,888
2022-03-10	283.10	283.40	271.10	271.10	9,519,864
2022-03-09	271.20	282.50	270.00	282.50	11,375,397
2022-03-08	256.20	267.80	255.40	266.00	13,033,071
2022-03-07	260.10	270.10	247.40	261.60	8,816,924
2022-03-04	276.40	278.40	267.10	267.10	14,571,031
2022-03-03	294.00	294.50	278.60	278.60	14,436,076
2022-03-02	302.00	306.00	294.10	294.90	13,264,005
2022-03-01	304.80	308.50	302.50	302.80	9,925,305
2022-02-28	294.90	306.40	294.90	306.20	14,286,771
2022-02-25	296.50	302.60	294.50	299.80	11,496,428
2022-02-24	284.90	297.80	284.70	294.00	14,681,852
2022-02-23	313.80	313.80	295.60	295.60	16,637,637
2022-02-22	318.50	325.00	313.20	313.20	8,618,814
2022-02-21	324.40	326.30	322.50	324.10	6,371,095
2022-02-18	324.80	324.80	318.80	323.00	5,561,376
2022-02-17	319.70	322.30	318.00	318.90	6,674,370
2022-02-16	319.70	320.00	317.10	318.90	6,339,508
2022-02-15	318.10	322.00	317.40	320.70	7,382,576
2022-02-14	317.60	318.90	313.80	318.10	6,722,841
2022-02-11	315.40	321.40	314.20	321.40	5,437,878
2022-02-10	316.40	318.70	313.40	317.50	7,107,982
2022-02-09	309.40	319.60	308.70	316.40	6,001,181
2022-02-08	312.60	314.00	306.60	312.50	2,453,429
2022-02-07	314.10	316.60	312.10	312.50	7,101,962
2022-02-04	327.50	329.20	312.30	313.40	8,617,582
2022-02-03	330.60	333.30	324.10	326.20	10,145,266
2022-02-02	336.40	337.50	331.00	331.00	7,785,353
2022-02-01	332.80	337.60	332.50	334.60	14,476,411
2022-01-31	333.50	336.60	327.90	331.10	9,673,684
2022-01-28	323.20	330.20	323.20	330.20	13,237,699
2022-01-27	315.70	323.50	315.70	323.50	8,180,344
2022-01-26	319.40	324.00	319.00	320.10	5,836,611
2022-01-25	320.60	322.10	313.70	317.30	8,620,754
2022-01-24	328.20	329.20	315.40	316.50	4,547,143
2022-01-21	331.90	333.30	325.30	326.00	7,935,956
2022-01-20	337.10	338.10	332.60	334.10	5,492,070
2022-01-19	334.30	341.80	334.30	337.30	4,957,826
2022-01-18	336.30	338.30	332.40	334.00	7,545,894
2022-01-17	329.90	339.70	329.80	337.70	4,093,189
2022-01-14	340.50	341.30	328.30	329.20	8,003,027
2022-01-13	344.10	345.70	339.20	341.00	9,348,918
2022-01-12	339.70	345.70	339.10	344.60	8,239,009
2022-01-11	341.10	344.80	337.80	339.00	7,957,519
2022-01-10	350.30	350.80	339.60	339.60	5,334,568
2022-01-07	354.30	357.40	348.70	349.50	5,505,890
2022-01-06	351.70	359.80	349.60	355.70	7,613,055
2022-01-05	347.60	357.20	347.20	356.00	10,861,102
2022-01-04	346.00	349.30	339.70	347.60	8,393,249
2022-01-03	338.30	338.30	338.30	338.30	0
2021-12-31	347.80	351.70	338.30	338.30	2,269,183
2021-12-30	351.40	352.30	347.50	349.30	2,905,269
2021-12-29	343.00	352.70	343.00	351.60	4,056,240
2021-12-28	342.50	342.50	342.50	342.50	0
2021-12-27	342.50	342.50	342.50	342.50	0
2021-12-24	345.00	347.10	342.50	342.50	861,659
2021-12-23	343.50	346.20	341.80	343.70	2,675,388
2021-12-22	339.50	342.30	338.50	342.30	7,257,973
2021-12-21	338.10	340.50	335.50	338.90	9,811,528
2021-12-20	333.00	334.00	326.60	334.00	6,559,105
2021-12-17	333.10	340.40	332.40	337.40	12,002,319
2021-12-16	330.70	335.80	330.40	333.70	8,717,999
2021-12-15	339.50	339.50	329.50	329.50	11,373,167
2021-12-14	335.00	339.70	334.40	338.90	5,648,672
2021-12-13	333.90	339.40	332.90	334.50	4,604,197
2021-12-10	339.90	341.40	332.60	332.90	5,774,330
2021-12-09	342.80	343.20	338.30	341.40	4,420,831
2021-12-08	337.60	343.70	336.70	340.00	6,944,454
2021-12-07	335.40	340.90	334.00	340.20	4,252,110
2021-12-06	332.40	337.20	330.60	334.10	2,849,679
2021-12-03	325.80	331.50	325.30	331.00	6,671,054
2021-12-02	319.70	326.10	319.70	322.90	5,332,696
2021-12-01	318.90	326.40	318.40	322.90	10,107,440
2021-11-30	322.30	324.80	316.80	316.80	13,608,965
2021-11-29	327.70	328.50	324.70	326.00	5,849,318
2021-11-26	319.50	327.30	317.30	325.00	19,757,029
2021-11-25	328.70	329.70	323.80	325.40	4,379,662
2021-11-24	332.70	336.00	328.40	328.40	4,996,441
2021-11-23	323.80	333.40	323.80	331.90	7,066,553
2021-11-22	322.80	328.60	319.80	327.50	12,115,253
2021-11-19	320.00	329.20	317.60	322.50	20,613,247
2021-11-18	335.00	339.10	332.60	337.20	7,332,608
2021-11-17	334.00	338.70	334.00	335.00	8,560,416
2021-11-16	339.60	340.50	334.90	337.70	6,298,115
2021-11-15	340.00	342.00	338.10	340.70	5,798,607
2021-11-12	339.00	341.00	337.90	341.00	6,760,707
2021-11-11	339.80	341.60	337.00	338.60	5,185,396
2021-11-10	330.00	340.50	330.00	340.30	6,521,237
2021-11-09	327.60	330.60	326.30	330.60	12,249,060
2021-11-08	330.00	333.40	326.60	327.80	6,599,673
2021-11-05	340.50	342.00	332.50	332.50	9,825,675
2021-11-04	335.70	343.00	335.10	342.20	4,689,116
2021-11-03	335.00	336.00	331.10	334.70	6,646,936
2021-11-02	334.20	336.30	331.80	336.00	5,259,270
2021-11-01	335.30	335.60	330.80	334.50	5,945,253
2021-10-29	331.10	336.60	329.50	335.00	10,158,102
2021-10-28	338.60	339.50	329.60	331.30	7,188,597
2021-10-27	343.00	343.00	336.00	338.00	8,805,134
2021-10-26	343.40	345.30	340.60	344.10	4,225,642
2021-10-25	342.10	344.00	341.00	343.50	3,379,258
2021-10-22	341.80	344.40	339.00	341.80	4,446,800
2021-10-21	335.10	342.60	334.10	340.60	4,993,807
2021-10-20	330.30	339.80	329.80	336.60	9,970,267
2021-10-19	329.60	331.60	326.90	330.40	4,684,401
2021-10-18	329.70	330.10	325.10	328.30	5,156,189
2021-10-15	328.90	332.30	328.00	332.30	4,980,252
2021-10-14	331.60	332.20	326.20	328.00	7,485,498
2021-10-13	324.50	331.70	323.40	330.40	7,824,302
2021-10-12	323.80	325.90	321.30	325.70	10,345,152
2021-10-11	324.60	327.30	322.40	325.90	6,121,034
2021-10-08	322.00	327.10	320.70	324.90	8,072,710
2021-10-07	320.80	321.00	315.90	320.30	9,182,114
2021-10-06	328.80	329.60	321.40	322.60	12,678,098
2021-10-05	327.90	331.60	327.50	330.90	12,202,246
2021-10-04	333.60	336.60	327.20	327.20	6,280,248
2021-10-01	333.80	335.80	327.20	332.60	8,244,407
2021-09-30	347.90	351.40	334.50	336.50	12,389,351
2021-09-29	346.70	350.10	342.30	346.00	5,003,607
2021-09-28	348.90	349.70	342.80	345.90	6,925,021
2021-09-27	346.20	349.60	343.90	348.60	8,020,008
2021-09-24	341.20	343.50	337.70	343.50	7,132,593
2021-09-23	346.50	347.10	341.20	342.50	5,366,155

Share	Price	Change
Itim Grou (ITIM)	27.50	34.15%
Forgent (FORG)	0.0095	28%
Kingfisher (KGF)	343.70	12.43%
Fonix (FNX)	192.50	12.28%
Galileo Resources PLC (GLR)	0.825	10%

Share	Price	Change
Sunda Energy (SNDA)	1.625	-40.91%
Mothercare (MTC)	0.11	-38.89%
Petro Matad (MATD)	0.95	-17.01%
Skinbiotherap. (SBTX)	6.25	-16.67%
Southern Energy (SOUC)	3.50	-14.29%

Share	Price	Volume
Forgent (FORG)	0.0095	3,504,973,467
Buccaneer Ergy (BUCE)	0.0125	522,554,245
Premier African Minerals (PREM)	0.00625	482,178,079
80 Mile (80M)	1.155	421,344,233
Tower Resources (TRP)	0.0135	401,327,873