Legal & General Share History

Legal & General Share Price history. The following table shows end-of-day data LGEN historical share prices for Legal & General, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-29	252.30	253.15	247.50	247.85	63,239,494
2026-04-28	251.20	253.15	250.50	251.95	21,253,913
2026-04-27	252.35	253.25	249.10	251.25	27,096,648
2026-04-24	251.75	253.90	250.45	252.10	28,942,588
2026-04-23	252.10	255.90	250.50	253.65	61,174,624
2026-04-22	271.00	273.40	268.60	268.60	37,053,259
2026-04-21	271.95	274.25	270.35	270.75	25,876,542
2026-04-20	270.20	271.40	268.35	270.10	26,397,533
2026-04-17	268.35	273.40	267.60	272.20	33,611,557
2026-04-16	265.85	269.50	265.85	267.70	24,776,000
2026-04-15	265.85	266.55	264.40	265.05	20,478,506
2026-04-14	260.95	265.80	260.55	265.65	54,896,887
2026-04-13	258.30	260.30	257.40	259.40	20,871,030
2026-04-10	260.30	261.15	258.60	259.55	32,702,307
2026-04-09	259.60	261.85	259.35	260.05	20,135,640
2026-04-08	263.45	266.35	259.45	259.45	33,931,867
2026-04-07	255.40	258.15	251.65	252.15	29,422,914
2026-04-06	255.00	255.00	255.00	255.00	0
2026-04-03	255.00	255.00	255.00	255.00	0
2026-04-02	252.50	255.80	252.00	255.00	17,284,185
2026-04-01	252.20	256.50	252.10	254.90	23,856,208
2026-03-31	244.00	248.40	243.80	246.30	22,895,241
2026-03-30	240.10	244.40	239.40	244.00	20,443,773
2026-03-27	243.00	243.20	239.20	240.60	17,150,191
2026-03-26	241.00	242.40	239.50	241.50	20,555,435
2026-03-25	241.50	244.50	241.30	243.00	22,124,824
2026-03-24	238.00	239.30	235.40	239.30	19,926,754
2026-03-23	233.70	241.10	229.20	236.70	44,008,225
2026-03-20	242.80	244.70	236.30	236.30	96,879,169
2026-03-19	247.20	248.50	241.30	241.30	34,283,201
2026-03-18	253.00	254.30	249.60	249.60	30,083,103
2026-03-17	247.60	252.60	247.30	251.10	56,997,607
2026-03-16	245.60	249.50	243.90	247.90	23,249,775
2026-03-13	240.70	249.70	239.50	246.30	27,675,133
2026-03-12	241.00	247.10	240.60	241.40	37,236,249
2026-03-11	248.00	249.10	239.80	241.00	101,600,185
2026-03-10	256.80	259.60	255.60	258.50	22,809,519
2026-03-09	252.00	252.00	245.10	249.90	29,621,665
2026-03-06	259.70	260.10	250.80	254.40	21,300,894
2026-03-05	260.90	263.80	257.00	257.90	18,587,038
2026-03-04	256.00	260.00	254.80	260.00	20,670,976
2026-03-03	264.90	264.90	254.10	255.80	41,228,940
2026-03-02	267.60	267.80	263.40	266.90	21,854,234
2026-02-27	274.80	275.00	270.40	271.30	19,264,181
2026-02-26	269.20	274.10	267.60	274.10	14,087,224
2026-02-25	268.00	271.00	264.90	269.10	16,047,768
2026-02-24	269.20	269.90	264.80	266.20	27,686,833
2026-02-23	275.80	279.50	269.10	269.10	18,772,835
2026-02-20	272.80	276.60	272.80	274.80	28,468,916
2026-02-19	272.40	274.00	271.40	272.40	16,825,198
2026-02-18	273.60	274.80	271.70	271.70	16,632,816
2026-02-17	270.00	275.30	270.00	275.30	12,590,786
2026-02-16	269.70	272.00	268.90	269.60	10,622,926
2026-02-13	270.40	270.80	266.50	268.60	14,684,521
2026-02-12	270.00	274.60	268.40	269.00	31,413,300
2026-02-11	265.90	268.30	264.40	267.40	19,275,044
2026-02-10	263.30	266.80	261.90	265.80	30,972,103
2026-02-09	268.10	270.30	257.70	263.10	24,675,917
2026-02-06	265.50	268.50	265.40	267.20	14,986,811
2026-02-05	271.20	271.70	264.60	266.60	27,505,683
2026-02-04	270.00	275.40	269.60	271.90	19,416,978
2026-02-03	269.40	271.30	266.70	269.00	19,245,773
2026-02-02	263.80	268.10	263.60	267.60	19,744,214
2026-01-30	266.20	266.20	263.60	265.10	13,864,392
2026-01-29	266.20	266.60	263.90	265.70	11,118,013
2026-01-28	261.60	266.10	261.40	264.80	21,437,966
2026-01-27	258.90	261.30	257.80	260.70	13,863,496
2026-01-26	260.80	261.20	256.90	256.90	18,549,416
2026-01-23	257.20	260.40	256.80	258.20	17,680,882
2026-01-22	263.00	265.60	257.90	258.10	28,766,641
2026-01-21	261.60	263.00	260.10	260.90	16,604,991
2026-01-20	265.00	265.10	261.10	262.30	27,595,458
2026-01-19	264.00	268.20	262.60	267.70	13,665,452
2026-01-16	266.00	266.60	264.40	265.80	35,826,659
2026-01-15	264.60	267.70	263.70	266.10	19,145,201
2026-01-14	260.70	263.60	259.20	263.60	20,101,470
2026-01-13	264.30	265.20	261.00	261.00	14,146,673
2026-01-12	266.00	266.60	263.20	263.70	12,459,070
2026-01-09	265.00	267.70	263.30	266.90	22,068,827
2026-01-08	262.60	265.50	262.10	265.00	9,320,254
2026-01-07	265.70	265.70	259.70	262.00	16,104,894
2026-01-06	268.10	269.30	264.90	265.60	13,588,756
2026-01-05	263.80	265.50	260.10	265.50	18,174,697
2026-01-02	261.70	264.40	260.90	262.40	9,821,008
2026-01-01	261.90	261.90	261.90	261.90	0
2025-12-31	262.60	262.70	260.70	261.90	4,704,619
2025-12-30	259.30	262.40	259.00	262.00	18,544,633
2025-12-29	259.00	259.30	257.40	259.00	7,929,570
2025-12-26	257.80	257.80	257.80	257.80	0
2025-12-25	257.80	257.80	257.80	257.80	0
2025-12-24	259.30	259.30	257.70	257.80	3,006,087
2025-12-23	256.90	259.10	256.60	259.10	13,318,479
2025-12-22	254.80	256.40	254.30	256.40	8,631,626
2025-12-19	255.20	255.40	253.70	255.20	22,532,910
2025-12-18	254.00	257.10	252.20	255.00	16,556,286
2025-12-17	252.70	255.70	252.70	253.30	14,720,542
2025-12-16	249.80	252.70	249.00	252.70	17,714,807
2025-12-15	247.10	249.80	244.20	249.30	17,766,229
2025-12-12	248.70	249.50	245.90	245.90	9,415,468
2025-12-11	243.70	247.70	243.10	247.00	37,640,716
2025-12-10	245.50	245.70	241.10	242.10	30,279,064
2025-12-09	248.60	250.90	245.10	246.30	34,272,846
2025-12-08	248.50	251.10	247.60	249.50	24,243,130
2025-12-05	250.20	251.60	248.00	248.60	15,085,764
2025-12-04	250.50	251.00	248.60	250.50	20,639,469
2025-12-03	248.10	250.20	247.20	250.00	24,386,339
2025-12-02	244.80	248.00	244.60	248.00	12,374,587
2025-12-01	246.50	246.50	243.30	244.40	10,847,646
2025-11-28	247.40	247.40	245.80	246.90	11,630,948
2025-11-27	247.30	248.40	244.90	246.50	26,451,958
2025-11-26	241.70	246.00	238.60	245.50	38,308,903
2025-11-25	239.30	241.50	237.80	241.00	11,907,828
2025-11-24	238.70	239.30	237.10	238.90	46,022,002
2025-11-21	234.40	238.20	233.90	237.30	13,177,480
2025-11-20	236.10	237.30	234.90	235.80	9,504,041
2025-11-19	235.20	235.90	232.80	234.00	22,922,358
2025-11-18	234.50	235.30	233.30	234.80	17,174,800
2025-11-17	238.30	239.20	237.00	237.40	26,287,728
2025-11-14	238.30	238.30	234.50	237.70	24,647,218
2025-11-13	245.00	245.00	240.50	241.10	16,004,125
2025-11-12	247.00	247.10	242.90	243.70	20,800,561
2025-11-11	245.00	246.10	243.50	246.10	21,166,904
2025-11-10	243.30	244.00	241.00	243.80	19,430,134
2025-11-07	241.80	242.60	239.50	241.20	12,826,423
2025-11-06	243.40	243.40	240.60	241.50	14,205,391
2025-11-05	239.50	241.70	237.60	241.70	21,409,457
2025-11-04	239.50	240.00	236.00	239.90	14,116,685
2025-11-03	237.80	241.80	237.50	241.40	14,069,801
2025-10-31	239.50	239.80	236.00	237.80	11,793,631
2025-10-30	240.90	241.00	238.40	239.90	10,752,438
2025-10-29	241.70	242.40	240.50	240.70	17,139,108
2025-10-28	244.00	244.30	239.70	241.60	16,373,867
2025-10-27	241.60	244.50	241.00	243.70	37,277,110
2025-10-24	238.70	240.70	236.40	240.70	18,791,456
2025-10-23	242.00	243.40	236.90	238.40	20,341,904
2025-10-22	238.00	243.00	238.00	242.20	20,082,253
2025-10-21	235.40	236.70	234.80	236.30	10,432,257
2025-10-20	235.50	236.60	233.70	234.30	13,792,162
2025-10-17	235.30	235.60	231.10	235.20	26,927,711
2025-10-16	240.70	241.10	237.10	238.60	13,061,427
2025-10-15	242.40	243.20	239.50	240.50	33,327,120
2025-10-14	238.80	241.40	237.30	241.40	41,482,854
2025-10-13	236.10	239.00	235.60	238.70	29,895,348
2025-10-10	236.80	237.50	235.10	235.30	33,539,320
2025-10-09	236.80	237.30	235.60	236.20	17,839,090
2025-10-08	235.70	236.70	234.60	236.50	29,072,108
2025-10-07	236.50	237.70	235.50	235.50	20,668,209
2025-10-06	236.90	237.00	234.70	236.60	21,292,854
2025-10-03	237.30	238.10	235.20	236.90	20,055,969
2025-10-02	235.80	237.80	234.80	236.50	18,963,625
2025-10-01	237.50	238.00	234.90	235.90	17,836,080
2025-09-30	238.80	238.80	235.70	238.00	21,311,365
2025-09-29	240.00	241.10	238.30	238.80	14,100,358
2025-09-26	236.00	238.20	234.70	238.20	18,962,064
2025-09-25	236.40	237.00	234.60	234.80	11,296,647
2025-09-24	237.00	238.00	235.20	237.20	10,181,612
2025-09-23	240.70	241.00	237.40	237.40	12,068,056
2025-09-22	240.60	241.00	237.80	240.20	10,915,776
2025-09-19	238.10	238.60	235.70	238.30	41,306,508
2025-09-18	239.40	240.10	236.50	238.00	8,346,150
2025-09-17	238.20	240.50	237.20	239.30	10,614,412
2025-09-16	243.70	243.70	237.80	238.10	9,045,985
2025-09-15	240.60	244.00	240.00	243.40	23,629,577
2025-09-12	237.30	240.50	237.10	239.30	12,031,965
2025-09-11	235.20	236.70	234.70	236.60	11,603,100
2025-09-10	234.40	235.90	233.40	234.80	17,281,437
2025-09-09	234.10	235.60	233.20	233.70	25,145,700
2025-09-08	235.40	235.50	232.60	233.60	13,817,684
2025-09-05	236.40	236.40	234.00	234.90	13,301,590
2025-09-04	234.40	236.20	234.30	235.20	13,722,683
2025-09-03	233.70	236.10	230.80	234.60	21,218,333
2025-09-02	244.60	245.00	234.50	234.50	42,389,236
2025-09-01	248.20	248.90	244.80	245.50	12,418,125
2025-08-29	252.10	252.50	245.30	247.50	20,254,730
2025-08-28	254.30	255.70	252.10	252.20	13,067,716
2025-08-27	255.00	255.90	253.30	254.20	15,208,055
2025-08-26	255.30	256.00	253.20	255.00	38,023,879
2025-08-25	256.50	256.50	256.50	256.50	0
2025-08-22	253.70	257.80	253.70	256.50	15,469,447
2025-08-21	255.70	256.20	253.90	254.40	21,430,632
2025-08-20	259.30	261.40	259.00	260.60	22,565,513
2025-08-19	256.70	259.00	255.30	258.60	27,870,658
2025-08-18	262.00	262.70	258.00	258.70	16,035,234
2025-08-15	263.80	264.70	262.20	262.50	17,785,346
2025-08-14	259.90	263.00	259.90	263.00	15,948,996
2025-08-13	257.90	259.60	256.80	259.30	14,531,854
2025-08-12	259.80	260.90	258.10	260.00	17,229,754
2025-08-11	256.90	260.10	256.70	259.60	12,783,374
2025-08-08	254.30	256.90	253.50	256.00	11,650,934
2025-08-07	256.30	258.40	253.50	254.90	18,211,226
2025-08-06	251.90	256.90	249.80	256.20	38,396,077
2025-08-05	259.80	261.50	258.40	261.50	19,788,657
2025-08-04	255.00	259.40	255.00	259.00	16,038,732
2025-08-01	254.70	256.10	253.80	254.00	12,479,851
2025-07-31	255.30	257.20	254.70	256.80	10,301,476
2025-07-30	256.20	257.50	254.00	254.90	14,036,598
2025-07-29	255.20	257.10	254.90	255.30	11,919,501
2025-07-28	258.30	259.00	255.40	255.40	11,897,727
2025-07-25	257.70	258.10	254.80	256.30	7,268,765
2025-07-24	258.00	258.50	255.80	257.70	9,624,224
2025-07-23	256.80	257.70	256.20	256.20	13,112,455
2025-07-22	256.80	257.90	253.80	254.60	24,024,085
2025-07-21	256.80	260.20	256.80	260.20	13,139,763
2025-07-18	257.10	257.10	255.50	256.90	9,580,564
2025-07-17	254.20	255.30	253.50	254.90	14,096,111
2025-07-16	252.30	254.80	251.80	252.50	19,439,901
2025-07-15	255.90	256.20	253.20	253.20	16,530,035
2025-07-14	252.00	255.40	252.00	254.90	16,747,789
2025-07-11	251.40	253.10	251.40	252.80	17,326,069
2025-07-10	252.70	253.70	251.20	251.50	13,732,416
2025-07-09	250.50	252.70	250.50	250.90	15,325,759
2025-07-08	249.10	250.00	248.70	249.40	12,615,258
2025-07-07	249.90	252.30	249.50	250.00	11,451,544
2025-07-04	249.90	250.40	249.00	249.50	8,215,446
2025-07-03	250.00	251.60	249.00	250.80	14,129,539
2025-07-02	254.00	254.60	245.80	247.70	35,504,344
2025-07-01	255.50	256.40	254.30	255.10	9,792,937
2025-06-30	254.90	255.90	254.00	254.60	14,955,188
2025-06-27	253.30	255.70	253.30	254.50	12,784,275
2025-06-26	253.90	255.10	252.70	253.00	10,363,994
2025-06-25	254.80	255.10	251.90	252.80	12,841,209
2025-06-24	256.30	256.80	253.60	253.60	10,869,066
2025-06-23	253.40	254.30	252.10	252.10	14,864,906
2025-06-20	254.70	256.70	253.90	254.50	26,081,260
2025-06-19	252.50	254.70	252.20	253.10	17,849,607
2025-06-18	253.90	256.00	253.50	253.50	32,205,818
2025-06-17	253.50	254.30	250.80	253.30	17,428,519
2025-06-16	253.00	257.20	252.80	256.40	13,557,978
2025-06-13	250.80	252.90	249.50	252.90	19,761,752
2025-06-12	253.70	254.80	252.60	253.30	18,933,463
2025-06-11	257.80	258.50	254.30	255.70	17,156,015
2025-06-10	258.00	259.70	257.40	257.60	21,717,445
2025-06-09	256.80	258.90	256.80	257.30	20,197,826
2025-06-06	256.60	258.00	255.00	256.10	17,684,010
2025-06-05	254.70	257.90	253.50	257.90	25,339,495
2025-06-04	254.90	255.20	253.70	254.60	16,832,828
2025-06-03	254.40	255.10	251.80	253.70	22,060,377
2025-06-02	247.90	254.80	247.50	254.10	34,261,604
2025-05-30	247.40	250.60	247.40	248.70	27,704,955
2025-05-29	244.10	247.50	243.80	246.80	53,766,473
2025-05-28	243.80	243.80	241.80	242.60	27,428,831
2025-05-27	240.90	244.00	240.90	243.50	25,396,586
2025-05-26	239.30	239.30	239.30	239.30	0
2025-05-23	240.50	241.80	234.70	239.30	30,281,285
2025-05-22	240.30	241.60	238.80	240.60	21,217,533
2025-05-21	241.40	242.50	239.40	241.80	21,183,032
2025-05-20	240.80	242.70	240.00	242.70	18,802,541
2025-05-19	240.50	241.50	238.90	240.80	22,146,071
2025-05-16	242.40	243.60	241.20	242.40	21,890,579
2025-05-15	239.50	242.10	237.90	241.80	28,724,693
2025-05-14	238.40	240.70	237.40	240.30	16,393,693
2025-05-13	238.70	240.90	238.50	239.10	17,653,135
2025-05-12	242.70	244.70	237.40	239.70	26,832,249
2025-05-09	239.70	240.80	237.60	240.60	18,580,449
2025-05-08	241.10	242.60	239.30	239.30	22,130,275
2025-05-07	239.80	241.50	238.90	239.90	52,200,676
2025-05-06	240.10	241.80	238.10	239.70	19,643,261
2025-05-05	237.80	237.80	237.80	237.80	0
2025-05-02	237.40	239.50	236.30	237.80	27,716,712
2025-05-01	234.00	236.50	232.80	235.80	16,316,394
2025-04-30	236.50	237.40	233.10	234.50	31,523,273
2025-04-29	238.00	239.30	235.40	235.70	21,375,281
2025-04-28	238.60	239.40	236.40	236.60	19,788,729
2025-04-25	237.70	238.70	236.30	237.60	20,203,239
2025-04-24	236.60	239.00	235.90	236.70	30,489,740
2025-04-23	253.00	253.90	250.40	251.10	38,735,576
2025-04-22	247.60	250.60	247.20	249.80	36,033,426
2025-04-21	247.60	247.60	247.60	247.60	0
2025-04-18	247.60	247.60	247.60	247.60	0
2025-04-17	246.60	248.70	244.30	247.60	15,852,770
2025-04-16	242.30	247.00	241.20	246.30	19,384,991
2025-04-15	240.00	243.30	239.80	243.00	17,897,838
2025-04-14	235.10	239.70	233.50	238.40	19,403,842
2025-04-11	229.20	233.60	227.40	230.60	23,657,469
2025-04-10	234.70	237.90	226.50	227.70	44,243,660
2025-04-09	219.10	222.60	215.30	217.90	47,542,100
2025-04-08	218.40	227.70	217.30	224.20	43,148,033
2025-04-07	209.20	227.00	206.80	215.20	74,783,565
2025-04-04	235.20	235.90	221.30	222.50	44,022,652
2025-04-03	241.20	242.80	235.90	237.30	24,855,734
2025-04-02	243.10	245.20	240.80	244.50	14,692,664
2025-04-01	245.10	246.40	243.40	244.50	13,984,424
2025-03-31	242.20	243.20	240.60	242.80	18,987,248
2025-03-28	243.50	245.80	242.60	243.90	12,601,386
2025-03-27	242.10	244.60	242.10	243.90	13,501,798
2025-03-26	243.90	245.90	243.20	244.30	12,339,195
2025-03-25	243.80	246.50	242.50	242.90	20,480,565
2025-03-24	243.00	244.40	242.00	243.30	9,332,763
2025-03-21	242.70	243.50	240.60	241.40	43,674,286
2025-03-20	246.50	248.70	242.90	244.30	36,961,267
2025-03-19	247.70	250.00	246.50	247.20	14,939,456
2025-03-18	246.10	249.30	245.20	248.50	20,881,203
2025-03-17	242.70	246.00	242.60	245.50	19,010,076
2025-03-14	240.70	244.90	240.20	242.20	15,098,515
2025-03-13	238.70	243.10	238.20	240.30	23,714,387
2025-03-12	239.00	245.50	238.20	239.30	41,080,055
2025-03-11	244.30	247.60	242.80	244.90	18,103,498
2025-03-10	248.80	249.90	245.00	245.00	15,275,968
2025-03-07	242.80	248.30	241.90	246.60	16,147,078
2025-03-06	247.90	248.00	243.90	244.70	12,203,358
2025-03-05	243.90	247.80	243.70	246.10	13,128,721
2025-03-04	243.80	246.30	239.30	241.60	15,944,201
2025-03-03	244.80	247.50	242.50	246.00	11,075,968
2025-02-28	241.50	245.10	240.00	244.70	23,624,916
2025-02-27	242.90	245.60	241.70	243.70	15,025,248
2025-02-26	238.70	244.50	238.70	244.40	12,238,916
2025-02-25	235.40	240.50	235.30	238.60	13,250,956
2025-02-24	238.40	239.30	234.90	237.40	12,217,228
2025-02-21	237.80	240.10	237.30	238.10	9,067,170
2025-02-20	240.30	241.00	237.70	238.20	8,823,207
2025-02-19	242.40	242.50	238.60	239.00	11,429,019
2025-02-18	242.00	243.90	240.70	242.40	11,423,440
2025-02-17	240.90	242.60	240.70	241.80	9,275,092
2025-02-14	243.10	243.20	240.50	241.80	7,362,151
2025-02-13	242.10	245.50	241.80	242.20	15,504,651
2025-02-12	238.30	241.30	238.30	239.30	21,116,238
2025-02-11	246.80	247.30	238.70	238.70	37,866,479
2025-02-10	239.90	247.00	239.20	246.60	31,082,689
2025-02-07	266.00	266.20	240.60	241.70	62,419,733
2025-02-06	238.10	240.70	236.90	238.90	15,276,205
2025-02-05	234.70	236.00	233.70	235.70	14,873,075
2025-02-04	236.70	236.70	233.50	235.70	12,210,502
2025-02-03	237.60	238.60	233.60	236.80	16,862,454
2025-01-31	242.10	243.70	240.90	242.30	15,902,994
2025-01-30	238.90	241.80	238.20	241.20	13,014,108
2025-01-29	236.30	238.80	235.50	238.00	8,634,701
2025-01-28	234.90	237.20	234.30	235.60	12,537,546
2025-01-27	234.70	236.90	233.10	234.80	11,756,403
2025-01-24	235.50	236.80	234.20	235.10	8,498,465
2025-01-23	234.40	235.90	233.50	235.30	13,327,533
2025-01-22	232.90	235.90	232.80	234.10	13,630,553
2025-01-21	232.10	233.30	231.20	232.80	7,216,367
2025-01-20	233.40	234.00	231.20	232.20	10,093,920
2025-01-17	233.80	234.90	233.30	233.60	13,477,248
2025-01-16	233.70	234.50	230.70	232.50	12,347,122
2025-01-15	225.80	233.40	225.80	232.60	44,164,816
2025-01-14	222.20	225.30	221.40	223.80	23,503,170
2025-01-13	218.10	222.70	218.00	221.30	28,890,540
2025-01-10	222.20	223.80	218.20	219.30	28,493,818
2025-01-09	221.00	224.30	218.90	223.50	36,382,617
2025-01-08	229.90	230.50	218.90	221.40	51,920,924
2025-01-07	229.90	231.50	228.90	230.20	15,973,839
2025-01-06	229.90	230.80	228.80	230.50	13,341,602
2025-01-03	229.60	230.50	228.30	229.00	9,714,967
2025-01-02	230.40	231.20	228.60	230.00	9,327,133
2025-01-01	229.80	229.80	229.80	229.80	0
2024-12-31	227.20	230.20	226.60	229.80	4,865,242
2024-12-30	226.10	228.00	225.40	227.10	6,993,516
2024-12-27	224.70	226.80	224.60	226.80	6,576,912
2024-12-26	225.40	225.40	225.40	225.40	0
2024-12-25	225.40	225.40	225.40	225.40	0
2024-12-24	225.10	225.80	224.30	225.40	2,846,558
2024-12-23	223.40	224.20	221.70	224.10	7,745,062
2024-12-20	222.20	224.80	221.40	223.90	36,999,637
2024-12-19	222.60	224.30	221.30	223.60	13,004,200
2024-12-18	226.70	227.30	225.30	225.80	13,247,225
2024-12-17	227.50	228.80	225.60	226.60	19,665,276
2024-12-16	231.80	232.30	228.10	228.80	14,329,326
2024-12-13	232.10	234.10	231.20	232.20	7,117,711
2024-12-12	232.90	234.10	232.00	232.00	8,362,986
2024-12-11	231.00	234.60	231.00	233.20	10,700,578
2024-12-10	234.70	234.70	231.40	232.10	8,325,462
2024-12-09	238.60	240.60	235.90	236.00	17,321,603
2024-12-06	239.30	240.70	236.30	237.50	17,099,239
2024-12-05	246.50	246.50	236.70	239.40	17,385,028
2024-12-04	225.20	236.30	224.90	236.30	36,573,373
2024-12-03	223.80	225.20	222.90	222.90	19,932,684
2024-12-02	220.80	224.10	220.40	223.50	10,498,107
2024-11-29	222.10	222.60	220.30	221.30	9,690,190
2024-11-28	219.70	223.10	219.70	222.10	12,777,958
2024-11-27	220.20	220.40	218.60	219.70	14,721,709
2024-11-26	222.30	222.90	219.40	219.80	20,093,547
2024-11-25	223.00	223.90	220.70	223.10	31,913,915
2024-11-22	220.30	221.90	219.50	221.60	16,160,726
2024-11-21	217.40	219.50	216.60	218.90	11,006,981
2024-11-20	217.80	219.70	217.10	217.50	22,050,765
2024-11-19	220.70	222.00	215.80	217.70	10,659,945
2024-11-18	219.00	220.80	218.30	219.90	12,778,707
2024-11-15	214.30	219.20	214.00	219.00	16,768,657
2024-11-14	216.10	217.40	215.20	215.90	10,828,527
2024-11-13	215.00	216.30	213.30	215.60	17,690,024
2024-11-12	217.10	217.70	214.70	214.70	14,326,797
2024-11-11	218.20	220.20	218.20	219.40	11,660,298
2024-11-08	218.20	218.60	216.60	216.90	15,986,772
2024-11-07	220.60	221.10	218.00	218.00	13,902,636
2024-11-06	221.60	225.10	218.80	219.00	19,002,214
2024-11-05	219.50	221.40	219.40	220.50	9,678,388
2024-11-04	220.00	221.90	220.00	220.00	9,379,230
2024-11-01	217.10	221.90	216.40	220.60	19,795,988
2024-10-31	218.50	220.40	216.30	217.10	42,879,752
2024-10-30	218.60	227.30	218.60	220.80	25,434,473
2024-10-29	223.10	223.10	218.70	220.00	31,253,751
2024-10-28	221.10	223.10	219.90	222.10	18,220,540
2024-10-25	224.10	224.80	219.90	220.50	20,208,803
2024-10-24	224.80	225.60	223.80	224.10	8,899,340
2024-10-23	226.10	227.30	224.50	224.50	8,865,651
2024-10-22	227.30	227.90	225.30	226.50	10,780,846
2024-10-21	229.70	230.80	227.50	228.10	8,118,165
2024-10-18	230.40	231.80	228.60	230.10	10,516,631
2024-10-17	229.10	231.30	227.80	231.30	26,693,740
2024-10-16	223.30	229.40	222.70	229.10	16,074,643
2024-10-15	225.20	225.70	223.30	223.30	23,877,474
2024-10-14	222.50	224.50	221.40	224.50	10,637,727
2024-10-11	223.00	224.20	222.40	223.00	6,514,960
2024-10-10	224.60	225.50	223.10	223.50	7,474,660
2024-10-09	222.90	225.10	222.50	224.60	8,247,210
2024-10-08	222.70	223.20	221.30	222.60	9,772,880
2024-10-07	226.70	226.70	224.30	225.00	16,924,420
2024-10-04	223.30	226.30	222.90	225.40	18,880,196
2024-10-03	224.30	225.00	222.70	223.20	27,270,919
2024-10-02	226.60	227.10	223.60	224.30	28,408,014
2024-10-01	227.10	228.20	224.20	225.50	14,203,583
2024-09-30	229.00	229.60	225.30	226.30	13,455,126
2024-09-27	228.30	230.00	228.00	229.50	18,345,948
2024-09-26	227.60	229.60	226.10	227.60	14,303,496
2024-09-25	225.00	227.80	224.60	225.60	9,742,643
2024-09-24	226.40	228.10	224.90	225.90	16,306,372
2024-09-23	223.70	225.70	222.00	224.30	11,534,246
2024-09-20	224.40	225.20	223.00	223.70	33,424,663
2024-09-19	224.10	226.30	223.20	224.80	15,233,458
2024-09-18	228.00	228.00	221.70	221.90	40,325,556
2024-09-17	227.90	229.70	227.40	228.40	14,126,233
2024-09-16	225.20	226.60	224.10	226.60	11,179,133
2024-09-13	225.60	227.20	225.60	225.80	11,428,612
2024-09-12	226.20	227.00	224.50	225.20	14,292,909
2024-09-11	225.70	226.90	223.90	224.00	23,637,935
2024-09-10	225.00	226.90	224.40	224.40	12,406,215
2024-09-09	225.70	225.90	223.60	225.60	17,381,707
2024-09-06	226.80	228.10	224.80	225.10	18,180,902
2024-09-05	223.80	227.80	223.60	226.90	15,392,125
2024-09-04	220.10	224.20	220.00	224.20	20,871,642
2024-09-03	224.10	226.40	222.10	223.00	19,783,255
2024-09-02	223.90	224.60	222.40	224.30	10,132,869
2024-08-30	224.80	225.40	223.60	223.80	17,221,871
2024-08-29	224.90	225.30	223.20	223.90	14,670,237
2024-08-28	224.90	225.60	223.60	224.30	12,297,231
2024-08-27	225.80	226.50	224.30	224.70	13,365,780
2024-08-26	226.10	226.10	226.10	226.10	0
2024-08-23	225.30	226.70	224.60	226.10	19,037,543
2024-08-22	225.40	227.20	224.10	224.50	26,802,604
2024-08-21	229.60	231.90	229.60	231.00	12,170,544
2024-08-20	232.40	232.80	229.60	229.60	13,822,715
2024-08-19	228.60	232.60	228.60	232.60	16,642,545
2024-08-16	230.60	231.10	228.00	229.20	14,729,618
2024-08-15	230.00	230.70	228.10	230.50	16,335,996
2024-08-14	229.30	230.20	227.10	228.00	12,175,588
2024-08-13	225.70	228.30	225.70	227.90	20,059,153
2024-08-12	225.50	228.00	225.20	225.60	32,098,379
2024-08-09	221.60	224.40	220.70	224.40	26,513,624
2024-08-08	218.20	220.30	217.30	220.30	26,072,156
2024-08-07	220.10	220.50	215.60	219.50	23,078,214
2024-08-06	217.30	218.80	214.30	216.70	20,164,784
2024-08-05	215.70	215.90	211.60	215.00	42,420,340
2024-08-02	223.80	226.20	219.60	220.00	36,336,011
2024-08-01	231.10	231.60	225.90	225.90	15,361,573
2024-07-31	232.60	233.00	230.60	231.70	22,221,340
2024-07-30	231.20	232.20	230.40	231.20	11,542,191
2024-07-29	231.20	232.70	230.90	231.40	11,600,687
2024-07-26	227.20	230.50	227.00	229.50	13,106,562
2024-07-25	226.00	228.10	225.10	228.10	14,117,109
2024-07-24	228.00	229.70	227.20	227.20	14,241,786
2024-07-23	232.90	232.90	229.50	229.90	10,839,991
2024-07-22	227.20	230.00	227.00	229.40	21,413,341
2024-07-19	226.90	228.90	225.70	226.90	8,923,349
2024-07-18	229.30	229.80	227.90	228.50	12,674,169
2024-07-17	227.20	228.30	225.30	227.00	28,199,972
2024-07-16	231.10	232.10	229.90	230.40	33,744,872
2024-07-15	231.90	233.00	230.90	232.40	11,898,831
2024-07-12	234.40	234.90	232.10	232.40	14,041,154
2024-07-11	232.80	233.60	231.40	233.20	10,093,752
2024-07-10	229.60	232.00	229.60	232.00	15,518,288
2024-07-09	231.30	232.80	228.70	228.80	20,490,253
2024-07-08	231.80	234.20	231.40	231.40	16,500,312
2024-07-05	234.60	235.30	231.50	232.30	12,193,185
2024-07-04	231.70	234.30	231.70	233.40	12,942,618
2024-07-03	228.00	230.80	228.00	230.80	18,405,425
2024-07-02	227.70	228.80	226.50	226.80	11,355,984
2024-07-01	229.60	231.20	228.30	228.90	11,643,473
2024-06-28	227.80	230.30	226.70	227.00	12,362,327
2024-06-27	228.00	228.40	226.30	226.30	11,395,988
2024-06-26	228.80	229.70	226.20	227.50	19,019,719
2024-06-25	230.20	231.60	228.80	229.20	35,672,142
2024-06-24	231.00	232.20	229.20	230.40	62,628,266
2024-06-21	231.20	232.60	228.70	231.10	60,446,228
2024-06-20	227.70	231.70	227.60	231.30	30,536,695
2024-06-19	227.00	229.60	227.00	227.50	26,847,723
2024-06-18	229.70	229.90	225.70	226.80	23,095,682
2024-06-17	226.70	229.50	226.60	227.60	40,111,554
2024-06-14	224.50	227.40	222.80	224.70	28,942,569
2024-06-13	229.70	231.60	223.70	223.70	57,892,214
2024-06-12	233.80	236.10	228.00	229.80	82,239,602
2024-06-11	247.70	248.60	243.10	243.10	23,604,548
2024-06-10	246.50	248.30	246.00	246.00	22,073,397
2024-06-07	253.40	253.50	249.10	249.10	29,005,226
2024-06-06	250.00	253.80	249.70	253.50	14,909,236
2024-06-05	252.40	252.60	249.40	249.50	10,958,237
2024-06-04	251.80	252.50	249.70	250.80	10,471,880
2024-06-03	254.00	257.50	251.30	251.90	39,446,857
2024-05-31	250.80	253.00	250.00	250.00	46,285,030
2024-05-30	247.60	251.80	247.60	251.20	11,349,164
2024-05-29	251.60	251.60	247.90	248.80	19,961,561
2024-05-28	250.20	252.80	249.30	252.80	21,231,933
2024-05-27	247.90	247.90	247.90	247.90	0
2024-05-24	244.30	248.10	243.30	247.90	11,430,270
2024-05-23	247.60	249.90	245.20	245.20	34,111,196
2024-05-22	250.30	250.60	247.10	248.60	18,841,100
2024-05-21	251.70	252.50	249.80	252.40	10,983,229
2024-05-20	252.90	253.70	251.90	252.90	7,456,962
2024-05-17	254.20	254.50	250.70	252.80	10,936,341
2024-05-16	252.70	254.70	247.50	254.70	16,921,052
2024-05-15	247.00	252.00	246.00	251.80	19,058,088
2024-05-14	245.50	245.90	242.90	245.20	10,077,193
2024-05-13	248.80	249.80	245.70	246.30	11,546,770
2024-05-10	249.80	249.90	247.60	248.60	9,647,758
2024-05-09	248.20	249.80	247.20	248.90	13,518,810
2024-05-08	247.00	248.90	246.20	248.00	12,545,150
2024-05-07	245.60	248.10	244.00	246.60	22,336,443
2024-05-06	240.90	240.90	240.90	240.90	0
2024-05-03	237.40	241.80	237.00	240.90	9,557,305
2024-05-02	235.60	236.90	234.80	235.80	19,846,539
2024-05-01	236.00	237.40	235.00	235.30	5,971,325
2024-04-30	238.90	239.80	235.50	236.00	13,650,453
2024-04-29	235.30	238.20	235.30	237.50	12,615,280
2024-04-26	235.30	236.30	234.20	234.40	18,767,777
2024-04-25	235.00	238.00	231.40	232.80	37,033,204
2024-04-24	253.50	254.20	248.60	248.60	34,968,783
2024-04-23	252.00	254.80	251.90	253.10	19,640,625
2024-04-22	248.00	251.90	247.00	250.40	15,813,295
2024-04-19	243.50	245.00	241.80	244.60	25,626,585
2024-04-18	245.90	246.10	243.90	245.00	14,482,485
2024-04-17	242.90	245.50	242.10	243.00	17,347,016
2024-04-16	245.60	246.00	241.90	243.30	17,557,866
2024-04-15	248.20	251.70	247.40	249.60	12,022,161
2024-04-12	250.30	251.20	246.60	247.60	9,866,642
2024-04-11	249.60	251.80	246.40	248.30	15,029,518
2024-04-10	254.20	257.80	247.40	250.20	19,103,973
2024-04-09	252.20	256.50	250.90	252.00	12,709,363
2024-04-08	251.40	253.30	251.40	252.70	14,287,106
2024-04-05	251.60	252.20	249.40	251.10	12,729,131
2024-04-04	251.60	257.10	251.60	254.80	19,816,297
2024-04-03	250.30	252.30	249.00	250.90	19,255,169
2024-04-02	253.80	254.80	250.90	251.00	14,328,836
2024-04-01	254.40	254.40	254.40	254.40	0
2024-03-29	254.40	254.40	254.40	254.40	0
2024-03-28	254.60	255.50	253.10	254.40	16,374,581
2024-03-27	254.80	256.20	254.60	255.50	8,272,169
2024-03-26	253.50	256.60	252.70	255.00	12,392,760
2024-03-25	255.20	256.30	253.10	254.30	9,667,524
2024-03-22	252.80	257.00	252.70	256.20	20,187,325
2024-03-21	251.40	253.90	250.40	252.60	16,515,981
2024-03-20	246.40	248.80	245.30	248.20	7,642,086
2024-03-19	246.60	250.60	245.10	246.30	13,056,426
2024-03-18	243.80	247.20	241.30	247.10	20,008,348
2024-03-15	246.00	246.50	243.90	243.90	46,862,020
2024-03-14	245.50	249.30	244.60	245.70	13,255,841
2024-03-13	248.70	249.60	245.40	245.40	23,469,393
2024-03-12	248.60	249.90	247.80	248.40	12,251,393
2024-03-11	247.60	249.10	244.70	246.70	18,319,313
2024-03-08	244.30	250.60	244.00	249.60	23,321,325
2024-03-07	240.40	245.30	240.40	244.80	21,751,088
2024-03-06	240.00	243.70	233.30	243.30	29,411,825
2024-03-05	241.40	245.40	241.00	245.40	16,725,363
2024-03-04	242.30	243.50	240.80	242.90	12,976,768
2024-03-01	245.00	245.50	240.90	243.10	14,730,860
2024-02-29	240.40	244.40	240.00	242.10	13,493,648
2024-02-28	241.20	242.00	237.80	239.00	18,858,330
2024-02-27	241.20	242.80	238.70	240.30	13,765,314
2024-02-26	240.70	242.50	239.40	241.30	20,318,713
2024-02-23	241.20	242.00	238.80	242.00	19,380,892
2024-02-22	241.40	243.00	239.60	241.00	17,682,447
2024-02-21	241.10	241.80	239.60	240.00	26,206,507
2024-02-20	237.80	244.00	237.80	241.40	9,931,644
2024-02-19	240.00	240.40	237.60	238.70	9,780,456
2024-02-16	239.70	240.20	237.80	240.20	12,117,379
2024-02-15	237.20	238.00	235.00	237.40	8,833,246
2024-02-14	232.20	237.40	232.20	235.20	19,100,470
2024-02-13	234.80	235.40	229.40	230.80	13,350,024
2024-02-12	234.20	236.70	233.60	235.50	24,964,465
2024-02-09	239.10	239.10	232.40	233.80	38,103,611
2024-02-08	244.20	245.90	241.30	241.30	13,794,534
2024-02-07	251.50	252.50	243.30	244.10	33,029,188
2024-02-06	250.10	253.00	245.90	251.50	22,425,598
2024-02-05	253.30	254.50	248.00	249.30	19,093,795
2024-02-02	253.90	254.80	252.00	253.50	13,607,986
2024-02-01	252.50	257.40	250.70	250.90	10,854,464
2024-01-31	258.10	258.70	255.00	255.00	12,171,739
2024-01-30	254.50	257.70	253.70	256.30	21,404,861
2024-01-29	256.00	256.00	252.00	253.80	11,414,704
2024-01-26	253.20	256.20	251.80	255.50	11,485,378
2024-01-25	253.00	253.90	251.50	252.70	10,034,897
2024-01-24	251.80	253.40	250.30	253.40	8,562,624
2024-01-23	252.00	253.30	250.20	250.20	11,708,402
2024-01-22	249.10	251.10	247.90	250.60	14,079,034
2024-01-19	246.90	248.60	246.10	246.70	14,824,740
2024-01-18	240.60	246.00	240.50	244.90	11,344,100
2024-01-17	242.00	242.50	239.80	240.60	13,423,989
2024-01-16	251.50	251.50	246.60	247.50	44,448,745
2024-01-15	251.70	253.80	251.20	252.50	10,394,748
2024-01-12	248.90	253.30	248.90	251.30	16,902,351
2024-01-11	251.80	254.00	247.30	247.70	11,802,129
2024-01-10	250.50	251.70	248.10	249.40	16,283,037
2024-01-09	250.80	251.30	248.30	250.70	14,784,660
2024-01-08	244.60	250.60	244.60	250.60	14,576,357
2024-01-05	244.40	244.80	241.40	243.80	10,915,888
2024-01-04	243.70	246.70	243.70	246.20	6,989,857
2024-01-03	248.10	249.70	243.30	244.40	10,894,207
2024-01-02	250.90	252.40	247.10	248.50	5,879,246
2024-01-01	251.10	251.10	251.10	251.10	0
2023-12-29	251.70	252.10	250.80	251.10	4,511,994
2023-12-28	252.10	252.90	250.00	251.30	4,811,873
2023-12-27	250.10	251.90	249.10	251.30	6,433,136
2023-12-26	250.10	250.10	250.10	250.10	0
2023-12-25	250.10	250.10	250.10	250.10	0
2023-12-22	247.90	250.80	247.50	250.10	3,608,160
2023-12-21	249.70	250.30	247.40	248.60	9,322,305
2023-12-20	250.40	252.00	248.60	251.20	20,397,990
2023-12-19	245.00	246.60	244.40	245.70	7,359,693
2023-12-18	245.00	246.30	243.90	244.90	8,860,726
2023-12-15	247.00	249.10	245.60	246.50	24,939,605
2023-12-14	245.30	249.70	244.50	245.90	17,358,390
2023-12-13	244.60	244.90	241.30	241.90	15,002,037
2023-12-12	241.40	244.70	241.10	244.70	14,036,328
2023-12-11	240.90	241.50	237.70	240.30	9,668,271
2023-12-08	239.70	242.10	238.40	240.90	16,342,078
2023-12-07	234.20	240.30	233.20	239.70	17,739,756
2023-12-06	230.20	235.70	228.90	235.70	22,023,430
2023-12-05	226.30	228.10	225.80	228.00	8,145,134
2023-12-04	226.90	228.90	226.90	227.40	8,898,239
2023-12-01	228.10	230.20	225.60	227.50	10,005,451
2023-11-30	229.20	230.80	227.50	229.30	23,550,025
2023-11-29	226.00	229.60	225.40	228.50	11,441,905
2023-11-28	227.30	228.50	225.10	225.20	12,286,064
2023-11-27	229.00	230.00	227.90	228.10	7,641,930
2023-11-24	227.50	229.40	226.30	229.00	14,663,143
2023-11-23	228.10	228.80	225.60	227.60	17,193,663
2023-11-22	229.70	230.50	227.10	227.60	10,312,826
2023-11-21	230.90	231.40	228.30	229.00	7,541,878
2023-11-20	230.10	232.00	229.50	232.00	7,635,888
2023-11-17	226.50	230.70	226.50	229.60	16,487,802
2023-11-16	228.60	230.10	225.80	226.10	10,303,388
2023-11-15	227.90	231.20	227.70	229.10	12,351,199
2023-11-14	225.10	227.20	222.50	226.80	10,126,835
2023-11-13	221.50	225.30	221.50	225.10	8,873,504
2023-11-10	222.20	222.30	218.90	220.50	5,722,494
2023-11-09	219.40	223.70	218.40	222.90	10,369,139
2023-11-08	220.30	221.20	217.10	220.70	9,206,596
2023-11-07	221.30	223.00	221.10	221.80	13,445,279
2023-11-06	223.00	225.70	222.00	222.10	17,555,957
2023-11-03	224.00	225.60	221.60	222.70	24,265,531
2023-11-02	216.30	222.50	216.00	222.50	34,539,068
2023-11-01	212.60	216.20	211.90	214.80	13,653,888
2023-10-31	210.30	213.90	210.10	211.40	11,872,104
2023-10-30	208.80	211.60	208.80	207.50	5,453,090
2023-10-27	208.80	210.20	206.70	207.50	6,662,250
2023-10-26	206.00	209.00	204.60	208.00	12,454,447
2023-10-25	206.00	207.00	203.20	206.70	12,692,463
2023-10-24	208.50	208.50	205.20	205.80	33,782,388
2023-10-23	208.50	209.00	205.60	208.20	10,121,081
2023-10-20	210.30	211.20	207.10	208.20	18,596,250
2023-10-19	214.80	214.80	211.70	211.80	13,907,822
2023-10-18	217.80	218.50	214.80	215.10	11,063,220
2023-10-17	218.50	219.40	217.00	217.20	10,467,997
2023-10-16	218.10	219.90	216.70	218.30	12,604,398
2023-10-13	220.70	222.00	216.30	216.30	9,115,524
2023-10-12	221.60	222.30	219.20	220.90	10,857,666
2023-10-11	218.50	221.20	217.90	220.10	16,484,663
2023-10-10	216.70	219.60	216.70	219.10	27,524,025
2023-10-09	216.20	216.70	214.00	214.30	20,775,508
2023-10-06	212.60	220.60	212.60	217.10	20,573,121
2023-10-05	210.00	212.10	209.40	210.40	12,672,731
2023-10-04	210.00	213.20	208.00	209.60	36,481,739
2023-10-03	215.00	217.20	212.90	212.90	19,391,413
2023-10-02	223.00	223.60	215.70	215.70	16,676,736
2023-09-29	223.10	224.20	221.90	222.50	13,327,434
2023-09-28	222.30	223.10	220.40	221.80	16,738,575
2023-09-27	224.90	226.00	221.70	223.00	12,134,886
2023-09-26	222.80	227.00	222.70	225.20	18,172,131
2023-09-25	225.30	226.00	222.70	224.10	22,709,264
2023-09-22	227.50	228.60	226.10	226.50	18,593,674
2023-09-21	227.30	232.80	227.10	229.10	15,481,754
2023-09-20	227.30	231.50	227.30	230.50	12,373,837
2023-09-19	225.50	229.50	225.50	226.40	14,135,842
2023-09-18	227.50	230.00	224.60	224.90	12,851,914
2023-09-15	229.60	231.30	228.00	229.30	33,474,720
2023-09-14	224.30	227.80	221.50	227.30	18,275,242
2023-09-13	220.00	224.60	220.00	224.00	22,124,470
2023-09-12	220.40	222.80	219.50	220.50	25,466,384
2023-09-11	218.30	220.80	218.30	220.00	14,636,655
2023-09-08	214.00	216.60	212.30	216.60	15,201,282
2023-09-07	212.60	214.80	212.00	213.60	16,237,813
2023-09-06	214.70	214.90	212.70	213.90	11,021,342
2023-09-05	214.70	217.50	214.10	216.00	9,769,567
2023-09-04	219.80	220.40	215.70	216.30	9,161,156
2023-09-01	219.30	219.80	218.20	218.60	12,899,303
2023-08-31	219.90	221.00	218.70	218.70	26,877,498
2023-08-30	221.30	222.80	219.50	219.50	12,988,431
2023-08-29	215.50	220.50	215.50	220.30	46,417,789
2023-08-28	212.70	212.70	212.70	212.70	0
2023-08-25	214.70	216.80	212.70	212.70	23,103,014
2023-08-24	216.80	218.00	214.30	214.40	11,206,228
2023-08-23	219.90	222.70	219.40	220.00	15,454,967
2023-08-22	218.10	220.60	216.90	218.80	18,515,124
2023-08-21	217.50	219.30	217.00	217.30	20,095,391
2023-08-18	219.10	220.60	217.00	218.50	25,104,136
2023-08-17	221.00	222.40	219.80	220.00	16,128,553
2023-08-16	224.60	229.00	221.10	222.00	23,376,403
2023-08-15	234.00	234.50	222.90	226.10	28,028,937
2023-08-14	230.50	234.30	230.10	233.10	15,528,906
2023-08-11	231.80	232.90	229.60	230.10	9,026,207
2023-08-10	230.20	234.40	229.80	233.00	15,027,010
2023-08-09	229.70	230.40	228.20	228.90	18,695,910
2023-08-08	227.50	229.50	226.90	227.60	10,495,405
2023-08-07	227.80	229.90	227.40	228.80	7,789,878
2023-08-04	226.80	228.80	225.50	228.30	8,228,689
2023-08-03	224.00	228.20	223.40	226.20	13,464,803
2023-08-02	227.80	230.20	224.10	224.70	34,841,899
2023-08-01	232.40	232.40	229.80	230.40	20,367,148
2023-07-31	233.90	234.40	231.90	233.40	10,817,680
2023-07-28	237.20	237.90	232.90	234.40	10,413,720
2023-07-27	238.30	238.30	235.30	237.60	11,110,608
2023-07-26	234.60	236.60	233.20	236.60	22,196,485
2023-07-25	233.00	236.10	232.90	235.20	7,044,924
2023-07-24	230.50	235.90	230.50	233.80	8,726,264
2023-07-21	236.00	236.30	230.80	231.70	11,213,099
2023-07-20	237.20	239.50	234.30	234.90	14,950,759
2023-07-19	231.20	238.40	231.00	236.80	26,652,509
2023-07-18	223.00	226.70	222.50	226.60	11,990,630
2023-07-17	223.90	225.00	222.90	223.90	9,632,066
2023-07-14	226.10	226.30	223.80	223.80	24,428,707
2023-07-13	228.30	229.50	225.20	227.50	12,784,680
2023-07-12	226.90	231.40	226.50	228.90	25,960,173
2023-07-11	223.50	226.80	222.90	226.40	21,705,947
2023-07-10	219.80	223.40	219.10	222.50	15,648,444
2023-07-07	218.60	220.80	217.90	220.80	13,078,933
2023-07-06	223.00	223.00	218.60	218.70	28,226,473
2023-07-05	226.20	226.20	222.30	223.60	18,494,030
2023-07-04	230.10	230.10	228.20	228.40	11,238,718
2023-07-03	228.60	231.00	228.30	229.30	15,846,734
2023-06-30	225.40	228.80	225.00	227.30	11,153,107
2023-06-29	227.00	227.70	224.00	224.40	12,541,353
2023-06-28	226.10	229.30	226.10	227.70	11,294,177
2023-06-27	227.20	228.40	224.80	226.50	10,635,516
2023-06-26	223.50	225.50	221.00	224.90	11,733,848
2023-06-23	221.60	223.50	220.30	223.00	12,223,452
2023-06-22	223.40	226.00	222.80	223.00	23,164,164
2023-06-21	226.10	228.70	225.40	225.50	15,115,764
2023-06-20	228.00	231.20	227.80	229.20	8,834,321
2023-06-19	229.00	231.90	228.40	228.80	8,372,039
2023-06-16	233.00	235.90	229.80	230.40	36,515,815
2023-06-15	236.40	236.40	230.10	232.00	17,384,717
2023-06-14	235.50	238.90	234.90	238.00	15,103,998
2023-06-13	242.00	242.90	234.50	235.70	19,219,766
2023-06-12	241.90	243.00	239.90	240.40	17,042,007
2023-06-09	238.30	240.70	237.80	239.40	20,386,799
2023-06-08	239.80	241.00	236.60	238.00	27,562,621
2023-06-07	240.20	241.00	238.50	238.90	21,743,472
2023-06-06	234.10	241.20	234.10	240.30	44,405,359
2023-06-05	237.70	239.90	234.40	234.40	16,923,720
2023-06-02	230.00	237.40	229.90	236.00	23,038,693
2023-06-01	229.10	230.70	226.80	228.80	16,637,892
2023-05-31	228.90	232.20	228.00	228.10	32,180,672
2023-05-30	229.00	232.40	228.00	230.30	21,911,539
2023-05-29	228.10	228.10	228.10	228.10	0
2023-05-26	229.00	229.20	224.70	228.10	16,244,220
2023-05-25	230.50	230.80	225.10	228.00	15,196,300
2023-05-24	235.30	235.30	227.50	229.60	33,087,401
2023-05-23	236.70	238.70	235.70	237.50	12,652,286
2023-05-22	235.20	236.60	233.80	236.60	22,253,403
2023-05-19	233.30	237.50	233.00	235.20	14,776,454
2023-05-18	232.80	233.80	232.00	232.80	10,401,338
2023-05-17	228.60	230.80	228.10	230.40	20,134,291
2023-05-16	233.00	233.10	229.70	230.00	11,398,096
2023-05-15	232.70	234.20	230.80	232.70	8,962,725
2023-05-12	230.80	232.00	229.40	230.80	25,079,006
2023-05-11	226.70	229.70	225.30	229.70	15,407,296
2023-05-10	227.70	229.30	225.10	226.10	10,668,300
2023-05-09	229.50	229.90	225.10	226.10	15,290,771
2023-05-08	228.30	228.30	228.30	228.30	0
2023-05-05	226.30	229.30	225.30	228.30	13,111,594
2023-05-04	231.50	231.80	222.40	224.10	36,912,906
2023-05-03	230.00	233.00	228.50	231.60	16,516,680
2023-05-02	234.00	236.80	227.80	227.80	20,060,940
2023-05-01	234.10	234.10	234.10	234.10	0
2023-04-28	236.40	236.80	230.70	234.10	59,911,057
2023-04-27	239.00	239.10	235.00	235.00	31,787,467
2023-04-26	250.60	253.70	249.60	253.00	23,030,849
2023-04-25	253.20	253.50	250.70	251.40	16,306,798
2023-04-24	252.70	255.40	252.00	254.80	15,790,249
2023-04-21	252.60	255.00	251.60	254.10	16,333,776
2023-04-20	254.80	255.50	252.90	253.80	11,127,572
2023-04-19	252.10	254.20	251.20	253.30	11,961,154
2023-04-18	250.40	253.90	250.10	252.40	12,898,271
2023-04-17	251.20	251.90	248.00	249.00	14,694,100
2023-04-14	249.20	251.90	247.00	250.10	18,745,334
2023-04-13	247.60	249.20	247.00	249.10	16,543,804
2023-04-12	249.50	251.00	246.90	246.90	22,171,688
2023-04-11	244.20	248.50	243.10	248.50	26,761,979
2023-04-10	242.00	242.00	242.00	242.00	0
2023-04-07	242.00	242.00	242.00	242.00	0
2023-04-06	236.80	242.10	236.80	242.00	15,370,080
2023-04-05	237.90	238.20	234.80	234.80	13,592,239
2023-04-04	239.70	241.60	236.90	237.10	14,247,515
2023-04-03	239.40	241.50	238.00	238.00	19,381,062
2023-03-31	241.60	242.70	238.20	238.90	18,120,901
2023-03-30	238.20	243.00	238.10	241.80	17,562,602
2023-03-29	231.40	237.10	229.80	236.80	13,850,104
2023-03-28	232.50	233.20	227.50	229.60	22,326,038
2023-03-27	233.20	234.60	228.10	229.40	22,731,109
2023-03-24	228.00	229.60	221.80	229.40	34,888,951
2023-03-23	235.00	235.00	228.90	228.90	22,668,988
2023-03-22	237.10	238.10	235.00	235.50	28,055,434
2023-03-21	235.10	239.30	233.90	237.60	39,683,880
2023-03-20	220.90	230.50	215.80	230.50	50,445,859
2023-03-17	235.40	238.20	225.40	226.60	43,952,459
2023-03-16	233.90	238.50	229.20	234.40	24,422,903
2023-03-15	242.80	243.10	229.00	230.00	36,133,343
2023-03-14	240.10	248.00	238.10	244.00	28,649,440
2023-03-13	252.00	253.00	239.70	241.30	40,715,053
2023-03-10	258.60	258.70	250.50	252.00	36,387,895
2023-03-09	261.90	264.40	260.00	263.20	29,933,001
2023-03-08	263.00	266.00	258.00	261.50	52,245,393
2023-03-07	263.70	269.40	263.70	265.80	31,941,639
2023-03-06	265.10	267.90	261.30	263.60	11,032,848
2023-03-03	258.10	264.30	256.10	263.90	29,428,259
2023-03-02	257.00	258.10	254.50	255.50	23,149,899
2023-03-01	255.20	258.20	253.50	257.10	35,652,819
2023-02-28	255.90	260.20	254.20	255.90	20,719,310
2023-02-27	255.90	258.10	255.40	256.50	13,142,989
2023-02-24	254.10	256.30	252.60	253.50	20,406,385
2023-02-23	251.80	255.40	251.80	253.40	22,879,870
2023-02-22	252.70	254.60	250.30	251.80	13,299,899
2023-02-21	259.00	259.30	255.40	255.40	11,808,585
2023-02-20	260.90	261.10	258.70	259.50	44,103,267
2023-02-17	258.10	260.60	255.80	260.00	23,886,752
2023-02-16	259.60	261.30	258.20	259.50	17,097,702
2023-02-15	255.20	258.60	254.10	258.30	9,136,896
2023-02-14	256.40	257.00	254.00	254.70	8,882,962
2023-02-13	254.20	255.40	252.90	254.90	9,501,075
2023-02-10	255.20	255.70	250.50	253.60	14,369,754
2023-02-09	254.00	257.40	253.70	256.00	28,664,803
2023-02-08	255.20	256.60	253.30	253.30	18,171,099
2023-02-07	257.50	257.60	253.50	254.10	16,181,593
2023-02-06	260.10	260.20	255.10	256.70	10,106,155
2023-02-03	259.80	261.30	257.60	261.30	13,037,895
2023-02-02	256.00	261.00	255.80	259.80	12,997,035
2023-02-01	254.50	255.50	253.60	254.90	13,348,273
2023-01-31	254.00	255.60	252.10	254.00	21,472,710
2023-01-30	257.80	258.00	252.20	256.00	34,344,878
2023-01-27	260.40	261.20	257.90	260.80	7,438,396
2023-01-26	262.00	262.00	258.60	259.80	9,668,313
2023-01-25	260.40	261.80	257.80	258.80	7,611,150
2023-01-24	257.70	260.70	256.50	259.60	12,510,518
2023-01-23	255.70	258.80	255.30	256.80	17,081,505
2023-01-20	254.20	256.40	253.60	254.90	7,344,217
2023-01-19	259.00	259.40	253.10	253.20	9,197,640
2023-01-18	256.50	260.70	256.20	259.10	27,319,611
2023-01-17	258.40	259.90	256.30	257.50	19,070,590
2023-01-16	259.60	259.80	256.40	258.60	10,690,765
2023-01-13	260.50	261.90	258.40	258.90	14,627,803
2023-01-12	254.00	260.20	253.50	259.60	13,828,337
2023-01-11	257.20	257.20	248.50	252.20	29,929,036
2023-01-10	258.80	259.60	256.60	258.30	21,138,826
2023-01-09	259.30	263.20	259.10	261.00	14,261,051
2023-01-06	259.40	259.40	255.70	258.40	9,270,529
2023-01-05	256.10	258.60	255.20	258.00	10,365,272
2023-01-04	253.70	257.40	253.60	256.80	13,749,489
2023-01-03	251.10	255.80	251.10	252.10	25,236,406
2023-01-02	249.50	249.50	249.50	249.50	0
2022-12-30	251.80	253.90	249.50	249.50	3,669,789
2022-12-29	250.50	252.80	248.60	252.50	5,252,781
2022-12-28	252.20	253.80	251.10	251.70	5,925,395
2022-12-27	250.60	250.60	250.60	250.60	0
2022-12-26	250.60	250.60	250.60	250.60	0
2022-12-23	250.00	252.70	249.60	250.60	3,107,116
2022-12-22	253.20	255.20	248.40	250.10	6,241,194
2022-12-21	247.40	253.00	246.90	253.00	13,870,057
2022-12-20	244.80	248.10	243.80	246.20	9,265,608
2022-12-19	247.90	249.30	246.70	247.10	11,822,197
2022-12-16	253.80	254.10	244.10	246.90	40,798,116
2022-12-15	257.10	257.70	252.90	254.10	11,518,465
2022-12-14	258.20	259.60	257.40	258.60	9,782,562
2022-12-13	253.10	261.90	252.30	258.20	12,791,991
2022-12-12	253.10	254.00	251.20	252.00	10,844,210
2022-12-09	252.50	255.00	251.40	254.70	8,199,696
2022-12-08	254.60	254.60	252.00	252.10	12,949,534
2022-12-07	255.20	256.70	252.90	253.40	10,659,580
2022-12-06	254.40	257.50	253.70	256.10	11,443,980
2022-12-05	255.10	259.20	253.60	255.10	13,386,583
2022-12-02	255.90	257.40	252.20	254.90	6,692,007
2022-12-01	254.30	257.60	252.70	255.30	7,836,178
2022-11-30	255.60	256.20	251.60	251.60	42,008,441
2022-11-29	255.00	260.30	251.30	254.40	30,940,648
2022-11-28	259.50	261.00	256.40	256.70	7,702,263
2022-11-25	260.50	261.30	258.20	260.90	19,069,822
2022-11-24	260.10	263.70	259.70	260.90	10,630,135
2022-11-23	258.80	261.40	257.80	260.20	7,586,153
2022-11-22	260.90	262.60	258.10	258.20	13,516,564
2022-11-21	259.20	261.30	258.50	260.50	8,439,329
2022-11-18	261.70	265.30	258.30	261.40	23,795,409
2022-11-17	248.00	254.10	246.90	253.60	16,369,950
2022-11-16	246.40	248.00	244.50	248.00	16,852,909
2022-11-15	246.90	249.10	243.30	246.30	11,737,095
2022-11-14	250.30	251.40	246.60	248.20	13,876,080
2022-11-11	247.00	254.60	245.80	249.20	28,262,554
2022-11-10	235.20	246.80	235.00	246.80	18,246,483
2022-11-09	238.50	239.00	234.70	236.30	12,412,211
2022-11-08	238.00	240.10	236.00	239.50	18,769,935
2022-11-07	236.90	240.70	235.80	239.20	9,973,605
2022-11-04	233.80	239.00	231.50	238.30	11,777,035
2022-11-03	231.90	233.00	227.80	231.30	28,215,814
2022-11-02	236.40	237.40	233.30	234.20	8,634,916
2022-11-01	236.30	237.90	234.10	235.10	14,737,476
2022-10-31	230.90	234.90	230.30	232.90	17,587,098
2022-10-28	228.50	231.90	226.60	230.50	10,680,192
2022-10-27	232.50	234.30	231.00	231.90	13,125,739
2022-10-26	233.90	236.10	231.80	234.10	23,148,526
2022-10-25	234.20	235.00	228.40	235.00	12,524,302
2022-10-24	229.90	235.60	229.40	232.30	22,504,453
2022-10-21	228.20	230.30	224.90	228.70	12,638,853
2022-10-20	227.00	233.00	224.50	229.90	13,940,795
2022-10-19	228.50	229.40	221.80	228.00	11,421,813
2022-10-18	230.00	233.60	227.40	227.40	22,895,715
2022-10-17	218.20	229.70	217.60	226.50	24,363,389
2022-10-14	221.60	225.60	217.60	218.60	20,897,146
2022-10-13	202.60	218.10	201.50	217.30	25,850,124
2022-10-12	212.00	212.00	202.40	204.10	28,439,331
2022-10-11	221.20	221.20	212.30	212.30	25,903,901
2022-10-10	220.10	227.70	220.00	223.90	14,729,209
2022-10-07	223.10	225.40	220.00	221.80	9,847,079
2022-10-06	227.80	229.80	223.50	224.20	21,185,392
2022-10-05	234.00	236.40	224.60	225.70	19,279,722
2022-10-04	230.00	235.50	227.80	235.00	32,314,464
2022-10-03	212.70	221.90	211.40	221.90	33,411,446
2022-09-30	212.50	221.10	212.50	216.50	25,517,467
2022-09-29	218.20	218.20	208.90	212.50	35,490,979
2022-09-28	228.70	230.10	212.90	220.30	54,165,063
2022-09-27	244.30	245.00	233.40	233.40	23,464,859
2022-09-26	245.20	245.20	239.40	242.30	19,652,238
2022-09-23	255.10	257.00	244.40	246.20	15,354,990
2022-09-22	260.00	262.70	254.60	254.90	9,575,546
2022-09-21	257.90	262.00	256.30	262.00	10,662,388
2022-09-20	264.10	266.00	258.30	259.30	22,978,869
2022-09-19	262.00	262.00	262.00	262.00	0
2022-09-16	260.00	264.70	258.10	262.00	22,755,953
2022-09-15	260.90	263.70	260.30	262.90	6,277,702
2022-09-14	261.00	262.50	256.30	259.80	10,225,817
2022-09-13	266.70	269.90	261.10	262.30	17,313,394
2022-09-12	262.00	267.60	261.20	265.80	9,676,010
2022-09-09	258.10	262.80	257.80	262.30	14,703,274
2022-09-08	257.00	258.10	251.80	256.60	14,950,853
2022-09-07	255.00	256.60	253.70	255.00	29,846,194
2022-09-06	253.70	262.20	253.40	258.00	23,047,132
2022-09-05	251.30	253.50	247.40	253.50	11,790,649
2022-09-02	246.40	255.60	245.60	254.70	14,072,455
2022-09-01	250.00	250.60	244.10	245.40	13,465,480
2022-08-31	256.20	256.90	251.20	252.50	22,628,867
2022-08-30	253.10	258.60	252.00	254.70	11,618,852
2022-08-29	255.50	255.50	255.50	255.50	0
2022-08-26	260.00	261.80	255.50	255.50	13,440,951
2022-08-25	263.60	263.60	257.00	258.40	8,528,020
2022-08-24	262.30	263.20	256.20	259.40	10,595,484
2022-08-23	262.90	265.20	262.00	263.40	9,799,717
2022-08-22	269.50	270.00	262.80	263.80	12,802,826
2022-08-19	270.30	272.70	269.10	270.00	10,530,565
2022-08-18	277.40	277.40	269.90	270.60	14,357,907
2022-08-17	286.80	287.90	280.60	282.30	13,151,790
2022-08-16	284.40	286.50	283.80	283.90	12,463,832
2022-08-15	283.20	284.30	281.60	284.30	8,695,063
2022-08-12	281.20	284.00	281.10	282.70	9,652,194
2022-08-11	283.00	284.40	280.60	281.00	11,351,476
2022-08-10	270.80	282.70	270.50	281.20	17,666,577
2022-08-09	275.10	275.10	265.30	270.00	13,473,509
2022-08-08	273.50	274.80	268.70	271.60	13,832,444
2022-08-05	269.00	269.30	266.50	266.50	7,775,047
2022-08-04	267.10	269.90	266.10	269.30	9,448,808
2022-08-03	262.20	266.80	261.60	266.80	7,727,231
2022-08-02	262.10	264.50	261.00	262.60	6,883,248
2022-08-01	261.40	266.30	261.00	263.10	8,033,064
2022-07-29	258.50	261.80	257.90	261.00	15,089,122
2022-07-28	259.30	259.30	255.90	256.40	9,714,940
2022-07-27	254.80	258.80	254.40	256.50	8,827,753
2022-07-26	254.40	256.30	251.80	251.80	9,718,578
2022-07-25	255.40	257.00	252.70	255.20	7,188,269
2022-07-22	258.60	260.40	256.70	256.70	8,370,623
2022-07-21	255.90	259.20	252.30	259.20	22,690,975
2022-07-20	256.40	256.50	251.60	254.70	17,395,947
2022-07-19	247.50	254.50	246.10	254.50	11,494,422
2022-07-18	245.80	250.10	245.80	248.90	8,744,440
2022-07-15	240.00	244.60	238.00	244.60	11,288,812
2022-07-14	244.10	245.20	237.80	238.40	27,987,596
2022-07-13	248.60	249.00	241.60	244.30	8,391,209
2022-07-12	243.10	249.30	242.50	249.30	9,308,544
2022-07-11	240.90	247.00	239.90	244.60	7,284,350
2022-07-08	241.10	245.10	240.30	244.30	10,991,708
2022-07-07	237.00	243.60	237.00	242.10	14,335,201
2022-07-06	236.30	238.90	231.90	233.20	16,326,286
2022-07-05	245.50	246.60	233.60	233.60	24,122,427
2022-07-04	244.40	245.10	241.90	244.00	10,602,126
2022-07-01	238.00	245.80	237.50	242.60	8,546,889
2022-06-30	241.00	242.40	238.00	239.50	16,439,122
2022-06-29	250.10	251.60	245.20	245.20	8,377,931
2022-06-28	252.00	253.00	249.60	250.90	11,186,943
2022-06-27	245.70	246.90	244.50	246.70	14,451,264
2022-06-24	237.20	244.90	235.30	244.60	11,114,567
2022-06-23	240.30	242.10	235.40	236.00	11,994,744
2022-06-22	241.30	242.10	238.50	241.20	14,114,993
2022-06-21	248.40	249.50	245.10	245.10	5,885,114
2022-06-20	245.20	248.00	244.10	246.90	11,845,576
2022-06-17	244.00	247.30	240.70	244.30	20,265,013
2022-06-16	248.20	248.40	238.70	244.00	31,457,395
2022-06-15	243.00	252.40	243.00	249.70	26,693,251
2022-06-14	243.30	244.10	240.00	241.50	32,858,233
2022-06-13	240.10	241.80	235.60	240.80	24,858,883
2022-06-10	251.40	251.90	241.80	242.50	19,614,626
2022-06-09	255.00	256.50	252.20	253.60	13,395,484
2022-06-08	257.80	258.60	254.60	256.80	10,545,892
2022-06-07	258.90	259.60	255.00	256.80	23,601,619
2022-06-06	258.00	263.20	258.00	260.20	13,105,070
2022-06-03	255.60	255.60	255.60	255.60	0
2022-06-02	255.60	255.60	255.60	255.60	0
2022-06-01	263.00	263.00	254.60	255.60	34,065,435
2022-05-31	264.30	265.20	259.70	259.70	64,814,873
2022-05-30	264.00	267.10	262.80	265.10	24,771,775
2022-05-27	258.30	263.50	256.60	262.20	12,712,832
2022-05-26	253.50	259.60	252.30	258.50	16,524,513
2022-05-25	255.90	256.30	252.80	252.80	21,902,519
2022-05-24	255.20	257.50	252.10	252.10	21,544,092
2022-05-23	255.70	257.80	253.70	257.80	12,111,358
2022-05-20	249.60	257.40	249.60	250.90	16,237,431
2022-05-19	253.50	253.50	243.80	246.70	42,975,813
2022-05-18	259.70	260.20	254.50	254.50	15,014,081
2022-05-17	253.30	259.20	252.30	258.50	15,071,215
2022-05-16	247.10	252.30	244.60	252.30	16,124,362
2022-05-13	242.20	248.80	242.20	248.70	11,284,454
2022-05-12	237.60	241.30	235.80	239.30	11,713,227
2022-05-11	240.20	243.60	235.90	242.70	20,885,726
2022-05-10	236.90	241.80	236.10	238.50	14,167,463
2022-05-09	239.60	240.50	235.20	235.20	12,103,908
2022-05-06	246.50	247.20	239.80	239.80	17,070,589
2022-05-05	254.60	255.50	246.30	246.90	14,656,956
2022-05-04	254.50	255.00	248.80	249.20	11,357,791
2022-05-03	252.00	259.10	251.90	253.50	12,965,662
2022-05-02	252.10	252.10	252.10	252.10	0
2022-04-29	252.90	254.60	251.30	252.10	11,290,468
2022-04-28	248.90	251.20	248.10	250.20	13,881,064
2022-04-27	250.90	250.90	245.20	245.30	23,695,640
2022-04-26	256.60	257.80	249.50	249.70	25,658,969
2022-04-25	252.90	256.60	252.10	252.50	27,091,553
2022-04-22	261.10	263.20	257.80	257.90	27,155,287
2022-04-21	265.00	266.80	261.80	265.20	22,103,102
2022-04-20	272.80	278.80	271.70	277.80	16,824,491
2022-04-19	274.20	276.00	271.70	271.70	19,171,852
2022-04-18	274.40	274.40	274.40	274.40	0
2022-04-15	274.40	274.40	274.40	274.40	0
2022-04-14	271.10	274.40	269.40	274.40	21,188,594
2022-04-13	270.40	273.20	268.00	270.20	15,685,638
2022-04-12	267.50	272.90	266.70	271.40	11,009,141
2022-04-11	269.30	273.00	268.80	270.80	12,077,194
2022-04-08	270.30	272.70	268.10	268.80	12,516,235
2022-04-07	271.50	272.20	265.40	266.50	19,297,127
2022-04-06	272.00	276.50	267.60	270.20	18,493,849
2022-04-05	270.20	273.30	268.70	272.70	14,967,909
2022-04-04	272.10	273.30	269.30	270.70	14,752,203
2022-04-01	273.60	276.40	271.20	271.20	8,396,261
2022-03-31	273.80	276.00	271.10	272.00	12,916,233
2022-03-30	278.90	279.60	272.60	273.10	12,888,039
2022-03-29	274.20	283.40	271.80	280.20	17,454,152
2022-03-28	270.10	274.00	269.30	269.50	18,238,642
2022-03-25	270.90	270.90	266.50	267.50	10,806,228
2022-03-24	274.30	275.90	271.00	271.70	10,081,092
2022-03-23	279.90	281.00	272.90	273.60	11,673,879
2022-03-22	273.90	279.60	272.50	279.60	11,049,753
2022-03-21	275.90	277.60	270.80	272.50	17,995,551
2022-03-18	275.50	276.60	271.50	275.00	34,387,944
2022-03-17	276.40	278.20	271.50	276.40	19,870,975
2022-03-16	268.20	274.90	265.80	274.90	34,634,162
2022-03-15	262.70	265.80	259.90	261.00	9,916,137
2022-03-14	263.50	267.40	261.70	265.00	10,944,623
2022-03-11	257.30	263.60	255.70	258.00	22,160,303
2022-03-10	260.60	261.20	252.90	255.90	24,646,065
2022-03-09	255.00	259.90	249.00	259.90	22,296,307
2022-03-08	229.50	251.90	229.10	245.10	29,119,749
2022-03-07	238.00	243.60	225.50	238.90	34,586,196
2022-03-04	255.90	257.30	243.70	243.70	24,547,085
2022-03-03	267.10	269.70	257.50	258.20	16,917,105
2022-03-02	260.00	269.40	257.80	266.50	16,874,638
2022-03-01	274.30	276.50	259.30	259.30	20,990,442
2022-02-28	275.40	277.20	268.40	277.20	25,597,137
2022-02-25	271.40	281.70	269.90	280.90	24,460,054
2022-02-24	269.90	277.10	265.90	265.90	25,138,156
2022-02-23	281.50	286.60	280.80	282.10	11,699,407
2022-02-22	265.70	282.70	265.60	281.00	19,506,738
2022-02-21	274.90	276.20	271.00	271.70	14,083,306
2022-02-18	272.90	276.00	271.90	272.40	10,457,879
2022-02-17	277.10	277.40	271.30	272.60	9,697,301
2022-02-16	279.30	280.10	275.10	277.10	23,365,755
2022-02-15	270.30	278.40	269.80	278.40	16,287,072
2022-02-14	277.20	278.30	269.20	272.00	20,036,513
2022-02-11	282.60	284.60	278.90	281.10	25,601,736
2022-02-10	289.20	290.10	285.30	285.70	12,461,836
2022-02-09	290.60	291.00	286.80	288.30	18,348,743
2022-02-08	284.80	289.90	283.40	284.10	6,764,787
2022-02-07	289.00	291.10	284.10	284.10	18,190,798
2022-02-04	292.20	293.70	284.20	286.50	13,984,834
2022-02-03	291.00	295.70	290.90	291.20	9,405,985
2022-02-02	292.20	292.80	290.20	291.30	6,424,929
2022-02-01	288.40	291.80	288.20	289.40	10,656,067
2022-01-31	286.10	289.00	283.80	287.40	14,734,914
2022-01-28	289.40	290.00	282.10	282.80	33,707,333
2022-01-27	283.60	292.80	283.60	289.90	9,059,907
2022-01-26	287.80	292.60	286.40	287.80	12,987,364
2022-01-25	284.20	286.20	280.10	284.10	15,455,782
2022-01-24	290.00	290.80	280.40	281.40	17,750,639
2022-01-21	295.50	297.00	289.90	291.90	13,158,564
2022-01-20	300.00	301.80	297.40	299.60	8,280,515
2022-01-19	299.60	301.30	296.60	299.70	22,227,182
2022-01-18	298.80	304.20	297.00	302.70	17,840,920
2022-01-17	299.00	300.30	298.20	300.00	13,570,487
2022-01-14	296.50	300.10	296.50	297.00	7,758,084
2022-01-13	299.40	299.80	294.30	299.00	16,940,216
2022-01-12	307.60	309.90	299.60	299.80	16,219,692
2022-01-11	308.60	308.60	304.50	307.60	18,111,053
2022-01-10	308.00	309.40	304.00	305.40	11,132,338
2022-01-07	300.30	307.80	299.40	307.80	14,614,461
2022-01-06	297.20	301.60	295.30	300.00	12,439,996
2022-01-05	305.00	305.40	301.50	302.30	6,747,951
2022-01-04	299.60	305.10	298.50	305.10	13,942,372
2022-01-03	297.50	297.50	297.50	297.50	0
2021-12-31	295.40	297.60	295.20	297.50	2,017,181
2021-12-30	297.80	298.50	296.20	296.70	3,332,375
2021-12-29	298.00	299.60	296.20	298.40	6,946,396
2021-12-28	296.70	296.70	296.70	296.70	0
2021-12-27	296.70	296.70	296.70	296.70	0
2021-12-24	296.60	297.60	295.60	296.70	1,956,708
2021-12-23	293.20	297.10	292.20	295.70	7,555,679
2021-12-22	288.80	292.30	287.40	292.30	6,412,765
2021-12-21	287.20	289.70	285.60	289.00	6,264,089
2021-12-20	281.00	285.60	279.90	283.70	13,542,545
2021-12-17	290.90	292.60	285.80	287.30	14,156,423
2021-12-16	292.60	294.80	291.10	292.00	21,927,073
2021-12-15	290.00	291.30	288.20	288.50	7,978,736
2021-12-14	289.70	291.70	288.10	288.80	9,252,755
2021-12-13	293.90	294.70	287.30	288.20	6,665,251
2021-12-10	292.80	295.80	292.00	292.80	6,897,134
2021-12-09	295.50	296.00	291.10	294.20	7,275,478
2021-12-08	293.00	295.70	289.60	295.40	9,471,053
2021-12-07	291.50	294.00	291.00	292.50	8,747,482
2021-12-06	288.00	290.20	286.10	289.40	7,033,596
2021-12-03	286.00	287.90	284.40	285.90	11,790,486
2021-12-02	283.70	284.90	281.80	283.50	10,266,675
2021-12-01	284.00	289.40	283.60	286.50	11,398,655
2021-11-30	281.80	284.50	279.80	281.90	29,683,348
2021-11-29	285.10	287.00	283.40	284.90	12,542,045
2021-11-26	288.00	291.70	282.10	282.70	39,972,729
2021-11-25	298.00	298.20	296.70	297.90	6,666,060
2021-11-24	294.90	298.90	293.20	297.60	18,868,515
2021-11-23	291.60	297.00	291.60	294.80	10,325,375
2021-11-22	292.60	295.10	291.50	294.30	7,433,648
2021-11-19	295.00	295.00	287.70	291.80	12,623,780
2021-11-18	293.40	294.70	292.80	294.00	7,131,950
2021-11-17	292.20	295.00	292.20	293.40	12,301,220
2021-11-16	291.80	294.70	290.90	293.00	10,713,271
2021-11-15	291.80	296.50	291.20	293.50	6,920,897
2021-11-12	295.30	296.20	292.30	294.30	14,474,046
2021-11-11	294.30	296.70	293.20	295.20	10,931,100
2021-11-10	289.10	293.50	288.90	293.50	18,258,056
2021-11-09	290.90	292.20	288.90	288.90	22,758,310
2021-11-08	291.80	292.80	289.90	292.50	13,224,679
2021-11-05	290.90	295.00	290.10	293.00	12,031,949
2021-11-04	294.10	294.10	290.10	291.80	18,003,131
2021-11-03	292.00	293.20	289.60	292.70	11,339,102
2021-11-02	292.40	293.40	290.30	292.80	13,320,590
2021-11-01	289.00	293.80	289.00	292.40	10,610,396
2021-10-29	288.30	290.70	287.60	288.90	10,132,687
2021-10-28	287.20	290.10	286.50	289.60	8,751,320
2021-10-27	288.00	288.10	283.90	288.10	15,858,531
2021-10-26	282.40	288.80	280.70	288.80	18,178,147
2021-10-25	283.30	283.60	281.20	282.30	6,374,685
2021-10-22	280.60	285.50	278.50	281.90	10,632,808
2021-10-21	279.10	280.30	275.80	279.90	14,391,403
2021-10-20	275.40	275.40	272.50	274.80	9,953,083
2021-10-19	274.90	276.50	272.60	276.20	13,034,587
2021-10-18	278.50	280.30	274.30	276.30	11,632,874
2021-10-15	282.70	284.00	277.70	279.10	9,089,466
2021-10-14	283.10	284.90	281.10	281.50	18,802,373
2021-10-13	280.30	282.60	278.50	281.80	6,752,153
2021-10-12	280.90	282.30	279.00	281.90	9,352,658
2021-10-11	281.70	284.20	281.30	284.20	5,549,545
2021-10-08	283.10	284.20	281.90	283.10	8,376,539
2021-10-07	284.80	285.70	282.00	282.90	17,024,520
2021-10-06	283.30	283.30	277.50	281.30	10,748,429
2021-10-05	279.30	285.90	278.90	284.80	11,468,057
2021-10-04	278.30	283.00	277.60	278.50	6,534,214
2021-10-01	276.10	279.90	273.60	279.30	9,480,607
2021-09-30	282.40	283.60	280.00	281.10	14,262,272
2021-09-29	279.60	281.10	279.20	280.70	7,720,857
2021-09-28	282.80	283.20	277.90	278.70	16,354,317
2021-09-27	282.30	282.80	279.90	281.80	6,104,107
2021-09-24	282.60	282.60	278.10	278.70	9,617,938
2021-09-23	283.60	285.30	280.70	283.40	8,731,728
2021-09-22	274.50	281.50	274.50	280.60	10,100,706
2021-09-21	270.50	276.10	270.50	271.50	9,034,381
2021-09-20	275.80	275.80	268.50	268.80	16,432,315
2021-09-17	285.90	286.40	278.60	280.00	28,091,104
2021-09-16	281.40	283.90	281.20	283.80	11,926,344
2021-09-15	278.10	282.10	278.10	280.00	10,566,882
2021-09-14	279.40	280.80	276.90	277.90	8,197,500
2021-09-13	276.10	280.60	275.90	279.90	7,701,673
2021-09-10	276.30	278.40	274.00	274.50	6,503,568
2021-09-09	273.20	275.90	271.90	274.70	8,209,256
2021-09-08	275.30	278.70	272.40	276.40	23,234,325
2021-09-07	282.80	283.60	275.90	276.60	33,574,083
2021-09-06	280.60	284.70	280.40	283.40	13,375,196
2021-09-03	277.60	280.40	277.50	279.00	12,334,927
2021-09-02	272.90	276.70	272.50	276.60	8,961,630
2021-09-01	272.00	274.00	270.60	272.80	11,504,972
2021-08-31	270.90	271.50	265.60	270.20	11,505,736
2021-08-30	270.00	270.00	270.00	270.00	0
2021-08-27	269.70	271.50	267.50	270.00	6,898,426
2021-08-26	270.70	272.20	269.50	270.40	5,759,557
2021-08-25	268.20	272.50	268.10	272.10	6,980,167
2021-08-24	266.30	269.30	265.10	268.60	8,193,395
2021-08-23	265.00	266.60	265.00	265.60	5,412,246
2021-08-20	262.20	263.20	260.90	262.50	13,131,910
2021-08-19	265.20	265.40	261.40	262.00	11,019,620
2021-08-18	270.00	270.40	263.80	268.10	7,399,561
2021-08-17	269.00	270.30	265.80	268.00	7,717,877
2021-08-16	274.30	274.30	268.80	270.40	13,971,523
2021-08-13	273.20	276.10	271.90	274.00	6,819,277
2021-08-12	274.40	276.10	271.50	272.60	14,877,796
2021-08-11	279.20	280.80	277.30	279.70	10,445,698
2021-08-10	276.60	278.50	275.20	277.30	8,397,866
2021-08-09	276.50	278.00	275.00	276.60	11,126,170
2021-08-06	272.00	277.20	269.50	276.40	21,651,057
2021-08-05	271.90	273.10	268.20	271.50	18,148,912
2021-08-04	263.00	272.50	263.00	272.20	40,327,577
2021-08-03	265.40	266.50	261.10	263.80	13,820,925
2021-08-02	264.10	267.20	263.80	265.00	8,518,842
2021-07-30	263.90	266.20	261.40	261.40	22,593,619
2021-07-29	263.60	267.70	263.10	265.80	14,806,200
2021-07-28	259.80	264.60	259.60	262.20	8,076,201
2021-07-27	263.70	264.30	258.20	260.30	11,419,957
2021-07-26	262.30	267.00	260.20	265.70	5,371,801
2021-07-23	264.50	266.20	262.70	263.90	6,882,415
2021-07-22	264.50	267.40	261.90	262.70	6,222,864
2021-07-21	255.30	263.90	253.90	263.50	14,274,051
2021-07-20	253.90	257.10	250.20	254.50	19,683,868
2021-07-19	258.00	259.00	249.00	250.60	16,154,660
2021-07-16	264.60	266.00	259.50	261.50	11,384,510
2021-07-15	265.00	266.40	261.40	262.80	10,749,912
2021-07-14	266.20	267.80	264.40	265.60	12,175,920
2021-07-13	269.40	272.20	268.50	268.50	16,404,167
2021-07-12	264.60	270.40	262.60	268.10	12,534,364
2021-07-09	258.70	266.30	257.90	265.80	15,920,368
2021-07-08	259.20	259.80	254.80	257.10	15,106,667
2021-07-07	262.10	263.00	259.10	261.90	10,765,901
2021-07-06	265.40	266.20	260.00	261.50	10,573,888
2021-07-05	262.20	266.80	261.70	266.20	6,046,541
2021-07-02	264.70	267.50	261.20	261.50	16,147,706
2021-07-01	262.00	264.20	260.30	264.20	13,608,545
2021-06-30	260.80	262.20	256.30	257.60	13,029,910
2021-06-29	260.10	266.90	259.10	260.60	10,471,414
2021-06-28	264.90	265.60	260.50	260.70	8,307,707
2021-06-25	264.30	265.80	260.90	265.80	13,012,390
2021-06-24	266.70	267.00	262.70	263.30	19,962,310
2021-06-23	268.70	269.40	266.20	266.30	11,306,040
2021-06-22	272.70	272.90	268.50	269.50	9,161,148
2021-06-21	269.10	272.10	266.10	272.10	8,684,000
2021-06-18	277.80	279.00	269.90	270.80	18,585,249
2021-06-17	279.70	281.60	277.80	279.30	10,516,530
2021-06-16	281.80	284.00	278.40	281.20	9,365,969
2021-06-15	279.50	282.00	278.40	280.40	6,236,941
2021-06-14	280.30	282.20	276.90	276.90	4,998,446
2021-06-11	273.50	278.90	272.60	278.30	11,292,035
2021-06-10	276.00	276.80	272.90	273.50	7,034,707
2021-06-09	280.40	280.90	274.10	274.10	8,069,388
2021-06-08	282.20	284.30	279.50	281.50	15,705,127
2021-06-07	281.40	285.60	280.50	282.80	7,906,543
2021-06-04	282.60	283.20	278.20	279.10	7,438,680
2021-06-03	284.80	284.80	281.40	283.70	9,457,802
2021-06-02	284.80	286.40	283.70	284.40	9,152,581
2021-06-01	284.50	286.50	283.00	284.30	10,917,488
2021-05-28	286.50	289.00	284.30	284.30	14,931,821
2021-05-27	277.70	285.00	277.00	283.00	13,405,539
2021-05-26	279.70	281.20	275.00	278.70	14,684,759
2021-05-25	283.00	283.60	278.50	279.70	5,589,720
2021-05-24	280.70	282.30	279.00	282.30	4,349,997
2021-05-21	278.50	281.50	276.70	280.10	9,597,203
2021-05-20	280.00	281.10	274.20	278.60	25,718,025
2021-05-19	277.60	279.20	273.10	277.10	9,623,175
2021-05-18	284.00	284.80	279.30	280.50	9,823,889
2021-05-17	283.80	284.90	279.70	280.20	5,571,724
2021-05-14	280.00	282.80	276.90	282.80	9,277,566
2021-05-13	277.70	279.50	270.40	278.00	15,287,176
2021-05-12	279.00	283.30	277.90	281.70	8,840,171
2021-05-11	284.00	285.20	279.50	280.30	17,832,004
2021-05-10	287.00	289.30	285.00	288.40	14,308,910
2021-05-07	283.80	286.40	281.70	284.80	11,445,278
2021-05-06	275.20	281.30	273.50	281.30	12,592,255
2021-05-05	271.20	274.60	270.70	273.70	10,053,757
2021-05-04	273.90	275.90	268.90	270.00	11,593,261
2021-04-30	271.70	274.20	270.80	272.40	12,289,241

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Abrdn Property (API)	2.79	53.3%
Synthomer (SYNT)	68.90	37.25%
Richmond Hill (RHR)	1.75	29.63%
Design Group (IGR)	69.50	23.21%

Share	Price	Change
Engage Xr (EXR)	0.14	-30%
Frontier Ip (FIPP)	16.50	-16.32%
Caledonian Hold (CHP)	0.0027	-15.63%
Harvest Mi (di) (HMI)	0.325	-13.33%
Celsius Resources Limited (CLA)	0.46	-13.21%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	1,259,783,146
Caledonian Hold (CHP)	0.0027	1,041,624,714
Premier African Minerals (PREM)	0.016	755,562,487
Tower Resources (TRP)	0.0245	333,609,798
Lloyds (LLOY)	99.69	326,406,427