M&G Share History

M&G Share Price history. The following table shows end-of-day data MNG historical share prices for M&G, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	340.20	343.40	330.90	332.10	16,739,442
2026-09-17	334.50	341.30	334.50	341.00	5,867,028
2026-09-16	334.80	336.70	334.00	336.70	8,315,586
2026-09-15	331.20	333.40	326.00	333.30	5,605,388
2026-09-14	331.50	333.60	330.40	332.00	4,042,801
2026-09-11	333.20	336.20	330.60	332.40	5,040,730
2026-09-10	337.20	339.70	330.90	332.20	8,273,375
2026-09-09	352.40	353.20	344.60	345.00	4,938,385
2026-09-08	359.40	359.40	354.70	355.90	5,908,496
2026-09-07	356.60	360.00	354.80	360.00	6,807,194
2026-09-04	350.00	357.40	349.60	357.40	14,246,600
2026-09-03	337.90	351.20	330.00	351.20	8,690,927
2026-09-02	344.70	347.70	341.40	343.10	7,096,239
2026-09-01	349.20	349.40	343.90	346.00	5,325,770
2026-08-31	351.00	351.00	351.00	351.00	0
2026-08-28	349.70	351.20	348.90	351.00	9,894,116
2026-08-27	348.60	350.30	346.10	348.70	2,737,124
2026-08-26	349.30	350.70	348.60	350.00	3,816,069
2026-08-25	349.10	351.80	347.00	348.00	4,331,209
2026-08-24	346.40	350.10	346.40	348.20	4,659,867
2026-08-21	341.60	346.70	341.20	346.50	5,896,626
2026-08-20	347.40	347.40	339.40	342.40	9,055,160
2026-08-19	353.30	355.20	344.50	347.00	7,407,084
2026-08-18	356.80	357.40	353.60	354.30	7,389,683
2026-08-17	356.30	358.00	355.00	355.80	4,688,566
2026-08-14	354.80	358.10	354.20	355.90	3,991,665
2026-08-13	348.50	355.50	345.70	353.40	10,435,692
2026-08-12	350.30	352.70	349.30	351.40	6,521,039
2026-08-11	357.50	357.50	349.40	350.40	7,999,787
2026-08-10	361.40	364.80	359.90	362.40	3,672,784
2026-08-07	364.10	367.00	360.90	363.00	7,016,021
2026-08-06	366.10	366.10	362.90	364.10	2,354,049
2026-08-05	364.80	365.00	359.20	364.40	3,660,045
2026-08-04	361.70	365.00	360.20	362.40	3,509,575
2026-08-03	359.40	362.20	358.50	361.10	13,111,376
2026-07-31	357.00	360.40	356.10	357.50	3,835,758
2026-07-30	351.00	358.80	350.00	356.00	6,991,087
2026-07-29	354.00	354.60	350.20	352.20	4,635,799
2026-07-28	358.70	358.70	350.90	352.90	4,619,958
2026-07-27	359.20	359.20	354.90	354.90	3,182,945
2026-07-24	353.30	357.80	353.10	356.00	2,527,678
2026-07-23	355.50	359.30	353.20	353.70	3,447,225
2026-07-22	354.10	357.20	352.60	357.20	6,274,713
2026-07-21	347.50	354.00	346.00	354.00	5,031,337
2026-07-20	353.10	353.10	346.80	347.70	5,537,270
2026-07-17	351.30	354.40	351.00	353.90	2,708,686
2026-07-16	350.50	353.10	349.50	352.70	2,606,721
2026-07-15	350.40	351.80	347.30	351.40	4,569,474
2026-07-14	345.50	351.00	343.10	350.90	3,937,577
2026-07-13	347.30	349.00	344.00	346.30	4,306,433
2026-07-10	347.00	347.90	344.30	347.80	4,024,136
2026-07-09	341.60	346.20	340.70	345.80	3,196,921
2026-07-08	345.80	346.40	338.60	340.10	6,561,700
2026-07-07	344.60	347.90	344.00	346.10	6,452,592
2026-07-06	342.50	345.20	341.00	345.00	4,515,666
2026-07-03	340.20	343.60	340.20	342.70	2,318,614
2026-07-02	333.50	341.30	333.50	340.00	3,626,851
2026-07-01	337.50	337.90	333.90	335.40	4,312,493
2026-06-30	334.10	338.60	333.90	336.20	5,821,257
2026-06-29	335.50	336.40	332.70	332.90	4,139,519
2026-06-26	333.50	335.60	330.00	335.60	5,036,917
2026-06-25	332.10	337.40	332.10	335.20	4,848,924
2026-06-24	332.00	332.90	330.40	332.90	8,063,513
2026-06-23	330.40	333.00	329.00	331.30	5,078,949
2026-06-22	332.50	334.40	328.40	334.00	4,774,943
2026-06-19	327.10	331.00	325.90	331.00	32,269,855
2026-06-18	325.90	329.80	325.60	327.60	6,524,513
2026-06-17	324.50	325.80	322.60	325.80	4,471,676
2026-06-16	324.20	326.90	323.00	324.20	5,618,662
2026-06-15	324.80	325.60	321.60	324.10	5,883,164
2026-06-12	318.40	321.60	317.60	321.60	5,621,221
2026-06-11	315.10	319.50	314.50	315.50	6,739,625
2026-06-10	313.00	317.10	310.90	316.80	4,437,153
2026-06-09	314.90	317.50	311.20	311.20	3,758,259
2026-06-08	310.10	315.30	310.00	313.10	2,957,097
2026-06-05	314.80	315.40	311.60	311.90	4,092,844
2026-06-04	310.60	313.30	308.70	313.30	4,280,375
2026-06-03	313.20	314.50	310.40	311.20	3,908,233
2026-06-02	316.50	317.70	315.30	315.30	3,226,009
2026-06-01	313.50	316.70	311.60	314.30	9,603,340
2026-05-29	312.80	316.00	309.00	316.00	21,411,810
2026-05-28	313.90	315.30	309.40	312.00	3,950,173
2026-05-27	315.10	317.50	314.00	315.40	5,783,556
2026-05-26	317.20	318.30	314.60	315.30	4,547,537
2026-05-25	314.60	314.60	314.60	314.60	0
2026-05-22	316.50	317.40	313.40	314.60	4,626,670
2026-05-21	312.40	315.70	311.80	314.70	4,674,630
2026-05-20	309.40	314.70	305.90	313.50	3,818,896
2026-05-19	309.90	311.20	306.10	306.10	3,042,867
2026-05-18	306.20	311.10	304.50	308.80	3,981,152
2026-05-15	307.30	307.60	302.90	306.60	5,389,764
2026-05-14	307.00	309.90	305.90	308.60	3,988,439
2026-05-13	301.00	305.70	300.40	305.70	4,124,328
2026-05-12	303.00	303.10	299.10	299.70	4,235,687
2026-05-11	303.70	306.00	302.40	306.00	6,505,945
2026-05-08	301.90	304.90	298.10	302.50	3,189,628
2026-05-07	306.00	309.00	303.50	303.50	11,206,434
2026-05-06	302.90	309.50	302.40	305.30	6,934,606
2026-05-05	306.40	306.50	297.70	299.20	6,741,003
2026-05-04	305.40	305.40	305.40	305.40	0
2026-05-01	303.30	306.00	302.30	305.40	4,469,116
2026-04-30	299.10	302.70	296.40	302.70	7,434,521
2026-04-29	301.30	301.90	298.20	299.20	2,896,579
2026-04-28	298.50	302.00	297.90	301.90	7,788,590
2026-04-27	298.50	300.10	296.00	298.00	5,091,234
2026-04-24	295.90	297.60	292.90	294.60	3,927,299
2026-04-23	291.80	297.60	290.00	297.60	4,058,991
2026-04-22	291.80	295.00	291.60	292.90	4,843,914
2026-04-21	296.00	296.60	290.50	291.20	4,238,139
2026-04-20	299.70	299.70	296.30	297.20	5,805,960
2026-04-17	298.00	302.30	296.30	301.10	3,721,367
2026-04-16	297.10	302.00	296.60	297.10	3,864,401
2026-04-15	295.80	297.40	294.00	297.10	9,242,622
2026-04-14	293.50	295.40	291.80	295.40	3,952,816
2026-04-13	289.40	292.20	288.50	291.60	4,742,315
2026-04-10	292.50	292.90	290.10	290.70	5,434,779
2026-04-09	294.60	295.70	289.60	291.70	5,395,254
2026-04-08	302.00	302.30	293.10	293.10	7,268,047
2026-04-07	285.90	287.40	280.90	281.30	6,806,209
2026-04-06	285.00	285.00	285.00	285.00	0
2026-04-03	285.00	285.00	285.00	285.00	0
2026-04-02	281.00	285.20	279.60	285.00	3,901,545
2026-04-01	279.60	285.00	279.50	285.00	11,049,624
2026-03-31	271.30	275.00	270.80	272.00	6,021,503
2026-03-30	270.70	273.20	268.20	271.60	4,927,192
2026-03-27	279.50	279.50	271.30	272.80	3,451,158
2026-03-26	278.80	280.20	276.30	276.30	7,006,957
2026-03-25	277.00	284.10	277.00	280.90	5,016,978
2026-03-24	277.20	277.20	270.90	273.40	9,306,088
2026-03-23	269.70	279.30	261.20	273.90	14,723,832
2026-03-20	281.20	282.50	272.20	274.10	14,066,357
2026-03-19	284.70	284.90	276.50	278.80	6,917,207
2026-03-18	302.60	306.40	301.70	302.10	5,938,179
2026-03-17	296.20	303.70	295.80	302.30	7,834,421
2026-03-16	295.50	300.50	294.70	297.20	4,963,149
2026-03-13	286.60	298.50	286.60	295.90	5,443,863
2026-03-12	296.60	303.20	284.20	289.80	13,506,111
2026-03-11	300.90	303.40	298.70	300.60	4,740,210
2026-03-10	301.50	308.10	301.40	303.10	5,969,574
2026-03-09	299.10	299.40	291.70	297.00	17,235,974
2026-03-06	305.60	307.40	300.90	303.50	23,449,780
2026-03-05	310.30	312.10	304.30	304.50	4,941,339
2026-03-04	301.70	309.80	301.70	309.30	7,142,675
2026-03-03	311.60	311.60	301.10	302.60	7,314,909
2026-03-02	312.30	314.80	308.50	314.40	5,995,681
2026-02-27	317.70	320.10	315.50	317.70	7,211,040
2026-02-26	318.60	318.60	313.40	316.80	10,780,471
2026-02-25	313.20	318.90	311.00	318.60	7,505,273
2026-02-24	318.00	318.00	311.70	311.70	5,898,041
2026-02-23	322.40	324.40	316.40	318.00	5,027,916
2026-02-20	318.90	322.70	318.90	322.40	5,527,569
2026-02-19	319.70	320.40	318.30	318.70	2,327,814
2026-02-18	317.70	321.30	316.00	318.80	6,956,949
2026-02-17	314.20	318.50	314.20	316.40	3,809,450
2026-02-16	311.60	316.00	311.60	313.70	4,246,054
2026-02-13	312.50	313.90	308.10	310.90	3,574,661
2026-02-12	311.60	313.90	308.90	311.30	5,846,298
2026-02-11	310.60	311.80	307.50	310.30	3,958,084
2026-02-10	311.50	311.50	307.60	310.00	4,536,684
2026-02-09	310.50	313.20	306.30	310.00	8,261,310
2026-02-06	307.20	312.20	306.70	309.30	6,647,728
2026-02-05	309.90	310.00	306.60	307.10	7,207,193
2026-02-04	312.10	315.00	309.20	310.10	6,356,813
2026-02-03	313.90	315.50	308.70	312.70	7,409,279
2026-02-02	307.90	312.90	306.80	312.90	6,929,001
2026-01-30	311.00	311.00	308.70	309.40	5,070,320
2026-01-29	310.70	312.70	309.60	309.80	3,477,255
2026-01-28	308.10	311.00	307.80	309.00	4,741,922
2026-01-27	299.20	310.30	298.00	307.60	6,232,320
2026-01-26	301.90	307.60	301.90	306.50	4,076,847
2026-01-23	305.00	306.80	301.60	301.70	3,904,808
2026-01-22	308.80	309.70	303.00	305.00	4,079,767
2026-01-21	300.00	304.20	299.50	304.20	5,736,017
2026-01-20	300.50	301.40	296.40	301.40	4,830,440
2026-01-19	297.60	303.00	295.40	302.20	7,946,582
2026-01-16	298.10	301.00	298.00	299.40	6,860,323
2026-01-15	294.90	300.30	294.40	299.00	3,809,430
2026-01-14	294.00	294.70	291.10	293.60	6,333,007
2026-01-13	295.10	297.20	293.20	293.50	4,110,080
2026-01-12	295.90	296.50	292.80	295.20	5,728,760
2026-01-09	292.90	297.20	292.10	295.70	3,142,698
2026-01-08	295.20	296.70	293.80	296.00	3,019,700
2026-01-07	297.20	299.50	295.00	295.80	7,118,368
2026-01-06	297.30	299.60	292.30	297.30	4,492,417
2026-01-05	294.00	296.40	290.40	296.40	4,328,685
2026-01-02	287.10	291.70	286.80	291.40	8,237,225
2026-01-01	286.40	286.40	286.40	286.40	0
2025-12-31	288.40	288.40	286.40	286.40	1,332,170
2025-12-30	286.00	288.30	285.50	287.90	2,409,809
2025-12-29	284.80	286.80	283.20	285.10	2,501,155
2025-12-26	283.90	283.90	283.90	283.90	0
2025-12-25	283.90	283.90	283.90	283.90	0
2025-12-24	284.40	285.30	283.70	283.90	800,367
2025-12-23	285.00	285.50	283.20	284.90	2,853,586
2025-12-22	282.90	284.10	282.10	283.40	2,457,370
2025-12-19	281.40	283.90	281.00	283.30	29,740,482
2025-12-18	277.10	282.90	277.00	280.70	5,038,937
2025-12-17	276.90	281.80	276.70	278.20	7,749,018
2025-12-16	277.40	278.60	275.60	278.10	5,285,872
2025-12-15	275.40	278.00	274.20	276.90	3,806,107
2025-12-12	275.20	276.00	273.40	273.70	2,289,695
2025-12-11	272.00	273.60	271.30	273.30	2,209,188
2025-12-10	274.30	275.40	272.20	272.20	3,116,470
2025-12-09	274.30	277.50	273.70	274.60	4,222,383
2025-12-08	273.50	274.40	270.80	272.60	4,373,818
2025-12-05	276.80	279.00	274.90	274.90	3,659,696
2025-12-04	271.70	275.60	271.20	275.60	3,067,171
2025-12-03	272.30	272.60	269.40	271.80	4,808,754
2025-12-02	271.90	274.20	271.40	272.00	5,701,988
2025-12-01	272.40	272.50	269.10	271.10	2,841,356
2025-11-28	273.00	273.60	271.40	272.40	3,161,700
2025-11-27	270.00	272.90	269.50	272.10	4,168,318
2025-11-26	265.80	270.30	263.20	269.30	8,618,824
2025-11-25	263.10	265.50	261.90	264.80	7,848,757
2025-11-24	263.70	265.70	262.10	262.70	8,069,746
2025-11-21	262.10	265.50	261.60	262.60	4,743,860
2025-11-20	265.10	266.50	263.50	264.80	3,046,977
2025-11-19	263.10	263.30	259.30	261.30	9,866,320
2025-11-18	262.80	263.10	260.30	263.00	8,495,064
2025-11-17	268.70	271.00	265.70	266.00	6,614,322
2025-11-14	270.40	270.80	264.60	268.40	5,680,437
2025-11-13	271.70	273.20	269.70	272.90	3,384,355
2025-11-12	272.00	272.00	269.70	271.00	4,984,653
2025-11-11	271.60	272.10	269.10	271.30	13,314,094
2025-11-10	272.30	272.30	266.60	269.60	9,583,705
2025-11-07	272.00	272.70	268.70	270.00	3,667,729
2025-11-06	272.20	272.20	267.80	271.40	10,260,282
2025-11-05	272.90	273.10	269.90	272.20	5,594,409
2025-11-04	267.60	272.10	265.50	270.40	10,223,912
2025-11-03	263.80	269.40	263.80	268.40	5,616,993
2025-10-31	263.50	264.90	262.40	263.30	6,859,381
2025-10-30	267.10	267.30	260.60	263.70	5,458,967
2025-10-29	266.60	267.40	264.80	266.80	9,590,623
2025-10-28	266.70	267.70	263.60	265.70	4,523,829
2025-10-27	264.80	266.90	264.40	266.20	3,772,972
2025-10-24	263.00	264.70	260.40	264.40	5,104,856
2025-10-23	261.50	262.90	259.90	262.30	3,459,124
2025-10-22	257.30	262.00	256.90	261.60	5,904,862
2025-10-21	255.20	256.10	254.20	256.00	6,801,452
2025-10-20	256.50	258.10	254.40	254.40	5,390,425
2025-10-17	255.60	255.60	251.70	255.20	6,393,677
2025-10-16	261.50	262.60	258.10	259.40	2,589,460
2025-10-15	264.80	265.20	259.40	261.00	21,152,379
2025-10-14	262.00	265.40	261.20	263.60	5,659,612
2025-10-13	259.00	262.60	257.20	262.60	7,535,106
2025-10-10	255.20	257.90	254.00	254.90	3,662,082
2025-10-09	255.40	256.80	254.60	254.60	4,767,304
2025-10-08	255.70	256.80	254.40	255.20	14,290,532
2025-10-07	254.40	257.50	254.10	255.80	5,936,217
2025-10-06	251.10	254.20	250.50	254.20	6,243,411
2025-10-03	250.30	251.60	249.50	251.00	4,371,435
2025-10-02	253.20	253.30	249.50	249.50	3,939,967
2025-10-01	252.40	253.10	250.80	252.30	22,501,662
2025-09-30	252.30	253.50	251.10	253.00	6,923,210
2025-09-29	253.90	253.90	251.50	251.70	6,982,702
2025-09-26	249.80	252.30	249.10	250.90	5,360,401
2025-09-25	250.50	251.60	248.60	248.60	8,340,312
2025-09-24	252.60	252.70	249.80	251.90	2,615,970
2025-09-23	254.70	255.60	253.10	253.20	3,598,456
2025-09-22	258.50	258.50	253.20	254.60	3,864,768
2025-09-19	255.50	258.80	253.60	258.80	20,982,147
2025-09-18	254.00	254.90	253.10	254.80	5,807,594
2025-09-17	253.30	255.30	251.70	254.10	4,820,225
2025-09-16	255.80	256.80	252.60	252.60	5,820,611
2025-09-15	254.90	255.40	252.90	255.30	7,980,279
2025-09-12	252.80	254.90	252.80	253.80	3,536,849
2025-09-11	251.90	253.20	249.00	253.20	4,778,801
2025-09-10	258.60	259.40	256.30	257.90	8,256,186
2025-09-09	257.40	258.10	255.20	258.10	3,854,176
2025-09-08	260.70	260.70	254.50	257.30	4,495,684
2025-09-05	261.90	264.20	259.30	260.60	4,251,703
2025-09-04	256.40	261.40	256.30	260.60	5,627,470
2025-09-03	259.40	279.00	247.10	255.70	13,309,624
2025-09-02	264.40	265.30	255.60	256.80	7,477,493
2025-09-01	265.10	266.00	263.70	264.80	2,696,641
2025-08-29	266.10	266.10	263.40	265.10	5,655,525
2025-08-28	269.70	270.00	265.50	265.90	3,990,648
2025-08-27	269.60	270.20	266.90	268.80	3,521,782
2025-08-26	268.40	269.10	264.40	269.10	12,545,724
2025-08-25	268.20	268.20	268.20	268.20	0
2025-08-22	266.30	269.60	265.90	268.20	2,936,923
2025-08-21	269.70	269.70	265.80	267.40	3,072,984
2025-08-20	263.00	268.70	262.20	268.00	3,398,279
2025-08-19	263.40	264.10	262.20	263.10	7,061,757
2025-08-18	266.40	266.70	262.60	262.60	4,753,888
2025-08-15	269.00	269.40	265.60	266.10	3,738,921
2025-08-14	265.40	267.90	264.80	267.70	3,808,886
2025-08-13	263.00	264.20	260.70	264.20	9,025,640
2025-08-12	264.20	265.30	261.70	262.50	5,613,217
2025-08-11	260.00	264.70	260.00	263.60	4,167,527
2025-08-08	257.80	260.30	257.10	259.90	5,970,929
2025-08-07	263.00	264.20	258.00	258.00	4,789,390
2025-08-06	262.00	264.40	260.40	262.90	6,154,537
2025-08-05	260.80	260.80	259.00	260.60	4,929,723
2025-08-04	258.00	261.30	258.00	259.80	5,440,697
2025-08-01	259.60	261.00	256.50	256.50	3,435,922
2025-07-31	254.80	261.90	254.80	261.60	10,281,761
2025-07-30	257.60	259.40	257.20	257.50	3,643,537
2025-07-29	257.80	259.20	257.30	258.00	4,149,978
2025-07-28	260.60	260.90	257.40	257.50	4,012,344
2025-07-25	260.00	260.00	257.70	259.10	8,576,332
2025-07-24	260.00	261.00	257.20	260.30	7,718,940
2025-07-23	258.70	258.80	256.80	258.30	3,256,351
2025-07-22	258.40	259.30	256.20	256.40	3,054,564
2025-07-21	258.00	259.80	256.50	259.70	4,080,386
2025-07-18	257.60	259.10	257.50	257.90	3,197,008
2025-07-17	257.90	258.30	255.30	257.20	3,662,695
2025-07-16	257.20	258.40	256.00	256.00	3,742,764
2025-07-15	260.90	261.20	258.20	258.20	3,747,595
2025-07-14	256.40	259.30	256.40	259.30	4,994,576
2025-07-11	257.40	258.20	256.50	257.70	3,025,277
2025-07-10	259.20	259.20	256.90	257.70	4,096,500
2025-07-09	257.20	257.80	256.20	257.40	4,001,286
2025-07-08	255.60	256.20	255.20	256.10	4,488,678
2025-07-07	255.70	256.50	255.50	255.80	2,859,734
2025-07-04	255.60	256.20	254.70	255.20	2,725,724
2025-07-03	255.40	257.40	255.00	256.40	4,028,961
2025-07-02	257.10	258.40	252.50	253.20	5,469,156
2025-07-01	258.40	258.80	255.40	256.50	3,961,546
2025-06-30	260.00	260.10	256.80	257.00	5,525,612
2025-06-27	257.70	259.10	257.00	258.80	4,016,760
2025-06-26	255.30	257.90	255.30	257.20	4,288,929
2025-06-25	256.80	256.80	255.10	255.60	5,186,408
2025-06-24	258.30	258.60	255.30	255.30	4,911,092
2025-06-23	253.90	255.90	253.70	253.70	6,954,963
2025-06-20	257.90	261.30	255.70	255.70	26,106,559
2025-06-19	259.80	260.90	257.30	257.40	6,839,642
2025-06-18	258.80	261.60	258.30	260.90	6,238,081
2025-06-17	258.30	258.90	257.20	258.60	13,181,171
2025-06-16	255.50	260.30	255.10	259.80	6,957,074
2025-06-13	253.50	255.20	253.20	254.80	9,196,277
2025-06-12	252.40	256.20	252.40	256.10	7,440,215
2025-06-11	254.50	255.60	254.10	254.60	10,365,685
2025-06-10	251.80	254.30	250.60	253.90	11,513,039
2025-06-09	250.60	251.60	246.80	251.20	16,626,687
2025-06-06	242.00	245.40	242.00	243.80	4,841,662
2025-06-05	239.70	242.20	239.10	242.10	5,326,856
2025-06-04	239.30	241.10	238.70	240.10	9,787,307
2025-06-03	240.00	240.20	235.60	238.90	6,273,991
2025-06-02	236.10	240.60	235.20	239.40	7,646,039
2025-05-30	234.00	243.60	234.00	236.70	40,220,998
2025-05-29	223.30	224.80	222.70	224.40	4,649,686
2025-05-28	223.30	223.40	221.80	222.00	6,598,768
2025-05-27	218.20	223.20	218.20	222.90	8,614,179
2025-05-26	218.70	218.70	218.70	218.70	0
2025-05-23	219.80	219.90	213.50	218.70	13,988,499
2025-05-22	219.40	219.80	217.20	219.80	3,872,083
2025-05-21	221.00	221.10	219.30	220.50	5,011,103
2025-05-20	221.90	222.30	219.90	221.80	6,088,102
2025-05-19	219.30	221.20	217.70	221.00	16,136,113
2025-05-16	219.00	220.30	218.50	220.20	13,693,731
2025-05-15	216.90	219.70	216.60	218.80	4,298,995
2025-05-14	217.10	219.70	216.80	218.00	24,735,425
2025-05-13	216.80	218.80	215.00	216.90	7,954,017
2025-05-12	220.00	221.30	215.40	217.30	17,392,780
2025-05-09	217.00	218.60	215.60	218.00	8,883,056
2025-05-08	216.00	217.30	214.40	216.40	6,041,808
2025-05-07	212.70	214.60	211.90	214.50	7,600,083
2025-05-06	211.70	212.50	210.60	212.10	35,266,109
2025-05-05	209.90	209.90	209.90	209.90	0
2025-05-02	208.80	211.40	207.80	209.90	6,667,342
2025-05-01	207.80	208.10	206.30	207.50	2,765,541
2025-04-30	207.40	208.70	205.20	207.40	8,399,599
2025-04-29	206.70	208.10	205.80	206.90	4,853,333
2025-04-28	204.50	207.00	204.50	205.80	4,318,869
2025-04-25	203.40	204.30	202.60	203.70	4,028,544
2025-04-24	201.00	202.90	200.80	202.00	3,861,292
2025-04-23	201.00	203.20	200.30	201.30	6,018,117
2025-04-22	196.30	199.00	195.75	198.55	7,781,756
2025-04-21	195.75	195.75	195.75	195.75	0
2025-04-18	195.75	195.75	195.75	195.75	0
2025-04-17	195.30	196.50	193.00	195.75	3,491,935
2025-04-16	193.45	195.20	191.75	194.85	8,737,451
2025-04-15	188.80	194.80	188.80	194.80	9,870,300
2025-04-14	185.95	189.35	185.15	188.15	11,763,019
2025-04-11	182.75	183.30	178.95	181.85	5,855,822
2025-04-10	187.90	189.50	181.90	181.90	30,544,947
2025-04-09	175.00	177.85	171.95	174.75	13,872,456
2025-04-08	174.60	183.50	173.90	180.75	28,116,125
2025-04-07	175.45	182.95	171.85	172.80	24,242,571
2025-04-04	194.45	194.90	182.75	184.35	19,514,832
2025-04-03	196.10	198.00	193.95	195.90	9,643,079
2025-04-02	198.20	199.75	193.25	199.75	13,019,100
2025-04-01	199.70	202.10	199.05	199.10	7,009,376
2025-03-31	201.30	201.90	198.15	198.50	10,175,489
2025-03-28	205.20	206.10	203.30	203.40	18,722,993
2025-03-27	203.30	205.70	202.00	205.60	14,967,718
2025-03-26	219.60	220.50	217.70	217.70	10,945,171
2025-03-25	218.00	221.00	218.00	219.20	8,833,955
2025-03-24	218.70	219.70	217.70	217.90	7,753,201
2025-03-21	215.90	218.60	215.60	217.50	12,704,396
2025-03-20	225.10	225.80	216.10	217.00	18,858,458
2025-03-19	225.00	231.10	223.30	225.60	18,191,364
2025-03-18	222.60	223.40	221.20	221.20	8,794,099
2025-03-17	216.60	223.20	215.60	221.40	11,266,627
2025-03-14	213.90	216.90	213.00	216.10	7,100,549
2025-03-13	214.00	215.60	212.90	213.50	4,761,803
2025-03-12	214.00	216.10	212.70	214.60	5,045,459
2025-03-11	213.40	216.30	212.10	212.70	6,674,905
2025-03-10	214.50	215.50	212.20	213.40	10,129,127
2025-03-07	210.80	214.20	209.40	213.30	4,258,774
2025-03-06	216.40	216.60	211.20	211.60	5,938,776
2025-03-05	212.20	215.80	211.40	213.60	12,105,777
2025-03-04	212.80	213.50	208.50	209.60	4,823,971
2025-03-03	212.30	216.10	210.30	214.60	5,294,143
2025-02-28	210.90	212.50	210.60	211.60	12,284,020
2025-02-27	211.60	212.60	209.80	212.60	5,026,140
2025-02-26	208.80	212.60	208.70	212.50	7,454,008
2025-02-25	207.00	209.70	207.00	208.20	7,984,628
2025-02-24	210.20	211.10	206.30	208.40	4,992,129
2025-02-21	208.70	210.50	208.70	209.20	4,985,426
2025-02-20	210.50	211.00	208.40	208.80	5,487,100
2025-02-19	212.10	212.90	208.30	208.90	4,724,735
2025-02-18	213.40	214.30	211.20	212.40	4,756,806
2025-02-17	213.10	214.30	212.00	212.80	4,243,137
2025-02-14	214.90	215.10	212.30	213.60	3,718,848
2025-02-13	213.70	215.10	212.80	214.00	4,205,066
2025-02-12	213.10	214.70	211.80	211.80	5,232,168
2025-02-11	214.00	214.50	212.10	213.00	4,009,746
2025-02-10	211.30	215.00	211.30	214.50	4,511,014
2025-02-07	214.40	215.00	210.70	211.60	5,148,234
2025-02-06	210.30	214.60	209.20	214.10	9,469,671
2025-02-05	203.90	209.10	203.90	209.10	5,520,985
2025-02-04	205.70	206.30	203.80	204.60	4,629,299
2025-02-03	205.60	206.60	204.40	205.50	3,517,206
2025-01-31	208.80	209.60	208.30	208.50	4,957,816
2025-01-30	209.00	209.20	207.90	208.70	6,826,138
2025-01-29	207.80	208.90	207.20	208.70	6,441,916
2025-01-28	205.60	208.30	205.60	207.40	5,985,700
2025-01-27	203.60	207.00	203.60	204.90	7,343,447
2025-01-24	206.00	207.10	204.10	204.90	3,196,414
2025-01-23	204.40	206.70	203.60	206.00	4,184,562
2025-01-22	203.70	205.20	203.40	204.20	3,856,455
2025-01-21	204.00	205.10	202.10	203.20	3,499,583
2025-01-20	202.20	204.20	201.00	203.30	5,856,299
2025-01-17	200.10	203.30	200.10	202.00	6,524,533
2025-01-16	199.50	199.85	197.85	199.55	5,940,138
2025-01-15	195.65	198.50	195.10	198.50	4,532,206
2025-01-14	191.90	194.30	190.85	193.65	4,957,995
2025-01-13	184.00	192.25	184.00	191.00	10,721,366
2025-01-10	192.25	194.40	191.65	192.55	6,310,853
2025-01-09	190.75	193.95	190.10	192.90	7,516,879
2025-01-08	197.25	198.25	189.45	191.30	9,096,263
2025-01-07	198.15	198.95	195.90	197.75	6,735,568
2025-01-06	199.60	199.90	197.60	198.60	5,003,286
2025-01-03	198.75	200.20	198.20	198.65	2,030,155
2025-01-02	198.15	199.70	197.15	199.55	2,983,480
2025-01-01	197.85	197.85	197.85	197.85	0
2024-12-31	194.00	197.85	194.00	197.85	2,064,334
2024-12-30	194.35	196.10	193.95	195.75	3,416,948
2024-12-27	193.90	195.30	193.55	194.85	2,457,040
2024-12-26	194.30	194.30	194.30	194.30	0
2024-12-25	194.30	194.30	194.30	194.30	0
2024-12-24	194.75	195.20	193.80	194.30	1,744,242
2024-12-23	192.90	193.75	191.80	193.30	3,199,923
2024-12-20	192.95	193.60	190.40	192.80	12,540,766
2024-12-19	193.30	193.85	191.45	193.75	7,247,108
2024-12-18	194.55	195.70	193.70	195.05	13,597,665
2024-12-17	197.30	198.70	194.25	194.45	8,862,672
2024-12-16	199.35	200.30	197.80	198.35	2,827,021
2024-12-13	199.90	201.90	198.85	199.75	2,593,216
2024-12-12	199.50	201.00	198.60	199.45	4,817,159
2024-12-11	198.45	200.20	198.45	199.15	9,568,908
2024-12-10	200.70	201.20	198.15	199.40	7,469,011
2024-12-09	202.70	202.90	200.60	201.40	4,669,279
2024-12-06	202.50	204.10	201.10	201.80	3,817,015
2024-12-05	201.00	202.30	198.20	202.20	5,813,787
2024-12-04	201.70	203.80	200.70	202.90	5,840,806
2024-12-03	200.40	203.10	200.40	201.80	5,257,792
2024-12-02	200.80	202.00	198.10	200.60	9,183,630
2024-11-29	198.85	199.80	197.65	198.20	7,026,175
2024-11-28	198.70	200.10	198.50	199.35	3,270,975
2024-11-27	199.50	200.20	197.25	197.85	4,347,792
2024-11-26	200.70	201.50	198.80	199.00	3,237,886
2024-11-25	202.50	203.00	200.00	201.10	11,795,253
2024-11-22	203.30	203.50	200.00	200.80	3,686,672
2024-11-21	200.80	202.90	200.00	201.90	14,571,230
2024-11-20	200.70	201.10	199.70	199.85	7,928,112
2024-11-19	201.60	202.50	197.95	200.50	6,444,197
2024-11-18	199.80	201.50	199.00	200.80	2,738,423
2024-11-15	194.95	198.75	194.95	198.75	3,436,662
2024-11-14	194.05	196.00	193.60	195.80	8,220,941
2024-11-13	195.40	195.45	192.45	193.70	7,211,828
2024-11-12	196.95	197.05	195.25	195.25	3,678,580
2024-11-11	195.35	198.90	195.35	198.70	3,685,840
2024-11-08	194.60	196.05	192.45	194.20	4,006,882
2024-11-07	196.65	197.40	195.00	195.00	4,232,633
2024-11-06	198.35	199.50	194.65	195.20	4,155,948
2024-11-05	195.00	197.15	194.90	196.65	3,748,473
2024-11-04	195.35	196.85	194.80	195.35	9,227,181
2024-11-01	193.75	196.60	193.50	195.35	9,386,968
2024-10-31	196.00	196.45	193.05	193.95	11,413,829
2024-10-30	196.40	201.70	196.20	197.50	10,219,942
2024-10-29	202.00	202.00	196.15	197.05	12,083,534
2024-10-28	200.60	202.40	199.00	200.90	7,154,709
2024-10-25	203.40	203.50	200.30	200.50	3,951,557
2024-10-24	202.10	203.80	201.80	202.40	5,482,658
2024-10-23	205.00	206.30	201.80	202.20	7,438,571
2024-10-22	206.90	207.30	205.30	205.70	4,952,800
2024-10-21	209.50	211.30	207.30	207.30	4,942,012
2024-10-18	206.30	209.60	206.30	208.30	5,970,994
2024-10-17	207.60	208.80	206.10	208.60	7,492,347
2024-10-16	204.50	207.30	203.50	206.50	15,883,486
2024-10-15	204.30	204.60	200.80	202.50	9,721,549
2024-10-14	204.20	204.40	202.30	203.40	6,481,946
2024-10-11	204.50	205.00	203.40	204.70	2,741,752
2024-10-10	204.70	206.10	204.40	204.90	3,045,023
2024-10-09	203.70	204.90	203.30	204.70	2,454,899
2024-10-08	203.10	204.40	202.00	203.50	7,762,378
2024-10-07	207.20	207.30	204.80	204.90	3,645,837
2024-10-04	202.80	206.20	202.80	206.00	4,996,936
2024-10-03	205.90	206.80	200.60	202.40	9,247,476
2024-10-02	207.90	209.40	206.40	207.60	7,307,767
2024-10-01	207.60	208.80	205.80	207.90	11,774,073
2024-09-30	209.00	210.90	206.50	207.40	6,680,425
2024-09-27	208.00	210.30	208.00	210.00	7,419,515
2024-09-26	209.60	210.80	207.80	207.80	6,023,164
2024-09-25	206.60	209.30	206.60	207.60	3,093,464
2024-09-24	210.20	210.40	207.40	207.90	5,777,963
2024-09-23	208.40	208.90	206.50	208.90	4,380,314
2024-09-20	209.40	209.80	207.20	207.50	9,476,694
2024-09-19	209.60	210.70	208.00	210.10	6,135,416
2024-09-18	209.30	210.30	206.40	207.00	5,968,816
2024-09-17	209.50	210.30	208.10	209.30	4,594,781
2024-09-16	207.10	207.50	205.50	207.40	4,497,899
2024-09-13	204.10	206.90	204.10	206.90	4,871,622
2024-09-12	205.50	205.50	201.30	203.90	5,777,221
2024-09-11	208.10	210.30	207.00	209.10	8,988,668
2024-09-10	208.50	210.40	207.30	207.40	4,766,688
2024-09-09	208.00	208.60	206.80	208.40	6,183,326
2024-09-06	207.00	209.30	206.20	206.20	5,939,706
2024-09-05	213.60	213.60	207.00	207.00	9,425,272
2024-09-04	215.00	216.10	209.10	212.90	9,112,196
2024-09-03	214.80	216.20	213.70	216.20	8,714,438
2024-09-02	214.00	215.20	213.50	214.40	2,915,675
2024-08-30	213.90	216.10	213.50	214.40	8,464,818
2024-08-29	215.30	215.40	213.40	213.40	2,807,438
2024-08-28	213.60	214.70	212.70	214.70	4,397,222
2024-08-27	213.50	216.20	212.80	212.80	3,709,104
2024-08-26	214.70	214.70	214.70	214.70	0
2024-08-23	213.20	214.70	213.00	214.70	2,766,075
2024-08-22	209.00	212.90	209.00	212.30	5,464,156
2024-08-21	210.00	212.00	210.00	210.80	5,103,493
2024-08-20	210.30	212.70	209.30	210.10	3,192,444
2024-08-19	210.20	212.80	209.50	211.60	4,209,821
2024-08-16	211.40	211.40	207.90	210.40	4,314,189
2024-08-15	208.30	211.70	207.30	210.60	4,752,894
2024-08-14	207.00	209.10	206.60	207.00	4,466,599
2024-08-13	204.00	205.50	203.40	205.50	3,250,453
2024-08-12	201.60	203.90	201.60	203.90	3,992,406
2024-08-09	201.00	202.90	200.30	201.70	5,578,735
2024-08-08	198.95	201.00	197.65	201.00	4,597,159
2024-08-07	198.15	200.40	197.70	200.10	6,941,365
2024-08-06	196.50	199.70	194.75	195.65	9,665,346
2024-08-05	195.60	196.60	192.45	194.20	12,181,512
2024-08-02	206.00	207.30	200.30	201.00	8,489,597
2024-08-01	212.40	214.80	208.70	208.70	3,820,266
2024-07-31	214.80	215.90	212.30	212.30	10,335,500
2024-07-30	210.10	213.50	210.00	212.80	3,862,079
2024-07-29	209.20	211.70	208.50	210.10	4,430,030
2024-07-26	204.80	207.60	204.60	207.40	4,157,366
2024-07-25	202.00	204.70	199.95	204.70	5,102,093
2024-07-24	203.00	205.30	202.70	202.70	3,144,825
2024-07-23	206.30	206.40	203.50	205.30	4,390,823
2024-07-22	204.80	208.10	204.80	206.70	2,940,064
2024-07-19	207.90	207.90	203.20	204.40	4,132,991
2024-07-18	208.20	209.20	207.50	207.90	3,445,169
2024-07-17	205.80	207.60	205.00	206.80	3,690,329
2024-07-16	206.00	207.90	205.00	206.20	3,498,753
2024-07-15	207.70	208.90	206.90	207.00	2,958,515
2024-07-12	211.40	211.80	207.90	208.70	3,511,808
2024-07-11	211.90	212.50	209.50	210.70	4,401,716
2024-07-10	209.90	211.90	209.40	211.90	6,852,021
2024-07-09	208.30	210.90	207.80	209.50	9,461,656
2024-07-08	207.10	210.60	206.90	209.00	6,653,980
2024-07-05	208.80	210.10	207.00	208.10	5,260,883
2024-07-04	207.10	208.40	207.10	208.00	3,575,134
2024-07-03	203.30	206.00	202.80	206.00	3,743,880
2024-07-02	203.90	204.10	201.30	202.10	5,248,447
2024-07-01	206.20	206.80	204.30	204.50	5,239,694
2024-06-28	205.50	206.40	204.00	204.00	3,883,910
2024-06-27	206.00	207.20	204.40	204.40	3,065,181
2024-06-26	207.50	207.60	204.70	205.20	5,910,372
2024-06-25	208.80	209.90	206.40	206.80	5,033,633
2024-06-24	207.60	211.00	206.60	209.20	6,040,759
2024-06-21	206.10	207.20	203.70	207.10	17,917,627
2024-06-20	204.10	206.60	203.80	206.20	3,936,130
2024-06-19	203.90	204.90	203.40	203.50	8,103,376
2024-06-18	201.30	204.60	200.90	203.80	12,079,990
2024-06-17	201.80	202.50	200.60	200.90	15,665,986
2024-06-14	201.80	201.90	199.65	200.50	4,411,562
2024-06-13	204.20	204.60	200.70	201.90	6,520,815
2024-06-12	200.90	204.50	200.00	203.90	6,398,406
2024-06-11	203.60	205.10	199.65	199.65	9,850,985
2024-06-10	199.30	203.80	198.60	203.00	10,137,953
2024-06-07	201.10	201.30	198.20	198.30	7,493,123
2024-06-06	200.80	201.90	200.00	201.20	3,735,247
2024-06-05	201.90	202.20	200.30	200.70	7,043,091
2024-06-04	202.60	203.10	200.70	200.70	10,987,019
2024-06-03	200.90	203.70	200.90	203.30	11,694,801
2024-05-31	201.10	201.90	199.10	199.10	46,204,231
2024-05-30	198.50	202.10	198.50	201.30	5,535,179
2024-05-29	200.40	201.30	198.85	198.85	8,362,729
2024-05-28	202.00	203.00	200.70	201.30	8,393,577
2024-05-27	201.70	201.70	201.70	201.70	0
2024-05-24	199.30	201.80	199.30	201.70	4,879,002
2024-05-23	202.00	202.50	200.50	201.30	6,664,066
2024-05-22	204.00	204.60	201.00	202.00	12,024,544
2024-05-21	204.90	205.10	203.20	205.00	11,062,467
2024-05-20	206.10	206.90	205.60	205.60	5,208,599
2024-05-17	207.00	208.10	205.50	205.50	5,666,599
2024-05-16	208.00	208.20	206.70	207.40	6,998,780
2024-05-15	207.10	208.20	206.20	207.40	5,127,638
2024-05-14	206.10	207.50	204.40	206.80	5,284,653
2024-05-13	206.00	207.10	205.30	206.00	6,788,664
2024-05-10	206.80	206.80	205.30	205.50	17,306,807
2024-05-09	205.20	207.40	204.80	206.40	9,254,106
2024-05-08	203.10	205.40	202.40	204.60	25,745,310
2024-05-07	204.10	204.40	200.90	202.40	21,576,642
2024-05-06	200.40	200.40	200.40	200.40	0
2024-05-03	199.05	200.90	198.00	200.40	22,879,266
2024-05-02	198.70	198.95	196.80	197.90	6,675,832
2024-05-01	200.30	201.40	197.80	198.05	6,200,862
2024-04-30	199.80	201.80	199.35	201.10	7,992,747
2024-04-29	200.40	202.40	199.35	199.35	19,710,354
2024-04-26	199.45	199.75	197.90	199.35	5,590,119
2024-04-25	198.20	201.50	197.90	197.90	6,724,212
2024-04-24	201.90	202.30	198.55	199.00	12,373,236
2024-04-23	204.80	205.10	201.50	201.50	7,268,879
2024-04-22	202.40	204.20	200.40	203.30	6,976,520
2024-04-19	197.60	199.85	197.35	199.85	5,195,343
2024-04-18	198.85	199.85	197.80	199.15	11,670,968
2024-04-17	195.25	199.15	194.65	197.10	12,201,392
2024-04-16	199.45	199.70	194.65	196.45	10,107,158
2024-04-15	200.40	203.20	199.80	201.60	13,522,870
2024-04-12	205.80	205.80	200.40	200.40	13,730,653
2024-04-11	206.00	206.70	202.10	204.10	9,213,004
2024-04-10	208.70	209.40	206.20	207.00	10,930,414
2024-04-09	207.50	208.70	206.10	207.80	10,503,037
2024-04-08	207.90	209.90	206.20	209.20	8,212,482
2024-04-05	209.60	209.60	206.60	208.40	7,271,766
2024-04-04	213.10	213.90	211.00	211.50	5,968,212
2024-04-03	212.80	215.00	211.90	212.90	13,006,087
2024-04-02	221.60	222.20	213.30	213.30	15,571,450
2024-04-01	220.50	220.50	220.50	220.50	0
2024-03-29	220.50	220.50	220.50	220.50	0
2024-03-28	223.20	223.40	219.80	220.50	15,589,051
2024-03-27	235.00	235.30	233.00	234.80	7,707,381
2024-03-26	238.30	239.00	234.30	235.10	13,742,796
2024-03-25	238.20	239.80	235.20	238.60	12,025,347
2024-03-22	233.60	238.80	233.50	238.80	9,642,048
2024-03-21	235.70	241.10	233.00	233.00	12,859,571
2024-03-20	230.60	232.90	230.00	231.50	4,793,626
2024-03-19	229.30	231.80	229.30	231.00	11,525,710
2024-03-18	231.60	231.60	227.30	230.60	5,211,020
2024-03-15	231.10	231.90	229.80	231.60	10,994,787
2024-03-14	232.00	233.10	230.70	232.10	5,207,152
2024-03-13	232.80	233.30	230.70	231.70	5,765,247
2024-03-12	231.90	233.90	230.60	232.90	11,076,102
2024-03-11	228.80	230.60	228.30	230.20	9,101,839
2024-03-08	231.70	231.80	228.10	230.70	3,902,931
2024-03-07	229.10	233.70	229.10	231.60	12,209,526
2024-03-06	229.00	230.10	227.80	229.60	3,284,311
2024-03-05	227.30	228.50	226.30	228.50	3,596,315
2024-03-04	225.70	227.40	224.80	227.10	5,955,875
2024-03-01	227.20	227.30	224.50	226.60	3,430,059
2024-02-29	224.40	226.30	222.60	224.70	8,116,464
2024-02-28	222.00	223.90	221.40	222.90	3,186,496
2024-02-27	225.20	225.20	220.70	221.50	2,822,158
2024-02-26	224.60	227.20	224.60	224.60	4,180,023
2024-02-23	225.50	227.30	222.00	224.60	6,207,794
2024-02-22	225.70	227.90	224.50	226.40	4,153,567
2024-02-21	224.90	226.00	223.80	225.40	9,051,146
2024-02-20	224.30	225.30	222.60	225.30	3,501,901
2024-02-19	224.10	224.80	222.80	224.30	1,577,558
2024-02-16	224.30	225.60	222.80	224.30	4,796,788
2024-02-15	221.80	223.90	219.20	223.00	3,809,178
2024-02-14	217.10	220.20	217.00	219.70	5,073,341
2024-02-13	220.00	220.00	215.50	216.60	3,420,747
2024-02-12	219.30	221.40	217.40	221.30	4,483,367
2024-02-09	219.40	222.60	217.80	218.90	8,533,050
2024-02-08	219.90	222.40	218.80	219.70	2,924,906
2024-02-07	220.90	222.00	219.60	220.10	6,076,290
2024-02-06	221.00	222.80	218.00	220.60	12,009,779
2024-02-05	219.90	222.10	218.80	218.80	8,913,442
2024-02-02	221.50	222.40	219.90	220.60	3,283,270
2024-02-01	222.00	223.50	219.40	219.40	5,325,496
2024-01-31	231.00	232.40	223.20	224.10	8,503,195
2024-01-30	224.60	229.70	224.60	229.70	6,588,352
2024-01-29	227.40	227.40	225.00	226.00	4,059,531
2024-01-26	225.80	227.20	224.60	226.80	5,106,907
2024-01-25	223.50	225.70	223.00	225.60	3,880,208
2024-01-24	222.00	224.60	221.80	224.60	3,658,361
2024-01-23	223.30	224.30	220.80	221.40	5,139,267
2024-01-22	218.80	222.90	218.80	222.40	2,570,201
2024-01-19	220.10	220.90	217.70	218.40	4,847,058
2024-01-18	216.90	219.00	216.10	218.20	5,219,823
2024-01-17	215.40	218.20	213.70	217.40	6,075,145
2024-01-16	223.00	224.10	219.90	220.70	6,677,551
2024-01-15	222.50	223.20	221.00	222.50	3,543,189
2024-01-12	223.10	223.10	220.30	222.50	14,595,007
2024-01-11	224.00	225.90	219.00	219.90	8,636,977
2024-01-10	226.60	227.10	224.10	224.50	4,312,023
2024-01-09	228.20	228.20	225.20	226.30	6,565,528
2024-01-08	224.90	227.50	224.00	227.40	3,960,376
2024-01-05	220.20	225.20	220.20	225.00	4,026,612
2024-01-04	220.60	224.90	220.60	224.60	9,317,469
2024-01-03	223.90	225.50	220.00	221.60	5,781,842
2024-01-02	223.00	225.30	222.70	224.20	3,768,331
2024-01-01	222.40	222.40	222.40	222.40	0
2023-12-29	224.50	225.70	222.40	222.40	2,624,696
2023-12-28	225.60	226.50	223.80	224.70	2,066,611
2023-12-27	224.50	226.00	223.20	225.10	2,736,953
2023-12-26	223.70	223.70	223.70	223.70	0
2023-12-25	223.70	223.70	223.70	223.70	0
2023-12-22	221.10	223.70	221.10	223.70	1,477,501
2023-12-21	221.60	223.70	220.00	221.70	3,528,872
2023-12-20	221.00	223.20	219.80	222.50	5,007,203
2023-12-19	219.20	219.80	217.90	219.40	3,654,972
2023-12-18	218.50	221.00	217.20	218.90	3,815,793
2023-12-15	219.10	221.30	217.70	219.40	15,375,627
2023-12-14	219.80	221.60	216.50	218.80	16,044,248
2023-12-13	217.50	218.90	216.60	216.60	16,843,902
2023-12-12	216.50	218.00	215.70	216.70	6,510,851
2023-12-11	213.20	216.40	211.20	215.60	6,277,463
2023-12-08	211.80	213.50	210.40	212.90	4,190,285
2023-12-07	211.00	211.90	207.50	211.30	3,955,776
2023-12-06	208.90	212.90	208.50	211.30	14,163,936
2023-12-05	205.60	209.10	205.00	207.30	5,181,359
2023-12-04	210.10	211.70	207.00	208.00	6,224,913
2023-12-01	210.60	212.20	209.30	211.20	3,176,438
2023-11-30	211.00	212.10	208.70	209.20	10,046,818
2023-11-29	207.50	210.60	205.50	210.40	6,273,886
2023-11-28	206.10	206.60	203.90	204.80	5,485,925
2023-11-27	203.60	204.90	202.90	204.50	2,676,803
2023-11-24	203.00	204.20	202.60	204.00	2,738,966
2023-11-23	203.20	203.50	202.30	203.10	2,006,886
2023-11-22	204.40	205.20	203.10	203.20	7,035,943
2023-11-21	205.80	206.10	202.80	203.60	3,080,117
2023-11-20	205.20	207.00	204.90	206.00	3,114,799
2023-11-17	204.50	205.70	203.70	205.20	6,252,048
2023-11-16	204.10	205.80	202.50	203.20	3,981,745
2023-11-15	203.50	207.70	203.50	204.40	8,487,887
2023-11-14	204.80	205.70	201.80	202.80	7,060,335
2023-11-13	206.70	207.60	205.50	207.60	6,507,906
2023-11-10	204.60	205.10	202.30	203.60	8,541,726
2023-11-09	204.40	205.90	202.70	205.90	8,130,499
2023-11-08	203.50	204.70	200.80	204.20	3,723,683
2023-11-07	204.20	205.20	203.40	203.70	6,155,155
2023-11-06	202.10	205.90	202.10	204.60	6,805,104
2023-11-03	204.90	205.80	201.70	202.60	8,161,090
2023-11-02	200.50	204.20	200.50	204.20	7,966,646
2023-11-01	198.60	200.40	197.65	198.45	11,325,955
2023-10-31	197.10	201.70	196.75	198.20	8,286,194
2023-10-30	193.75	198.05	193.75	192.80	5,307,455
2023-10-27	195.85	198.10	192.55	192.80	6,982,419
2023-10-26	192.40	196.65	191.30	195.70	9,023,240
2023-10-25	193.20	193.20	190.65	192.30	9,045,750
2023-10-24	195.00	195.60	191.80	193.55	9,824,859
2023-10-23	193.55	195.55	192.05	195.10	3,066,699
2023-10-20	198.75	199.05	193.20	193.20	6,746,113
2023-10-19	199.80	200.10	197.55	198.45	3,958,689
2023-10-18	200.80	202.30	198.10	199.80	12,875,152
2023-10-17	198.45	200.00	196.10	198.30	8,545,033
2023-10-16	199.15	200.10	196.40	198.80	2,489,536
2023-10-13	201.90	202.50	196.40	196.40	5,015,234
2023-10-12	202.70	203.30	200.50	201.40	3,799,542
2023-10-11	197.55	202.30	197.55	201.10	8,682,995
2023-10-10	195.00	198.45	195.00	197.85	14,605,854
2023-10-09	193.45	194.90	191.50	193.55	3,430,449
2023-10-06	192.00	195.40	192.00	194.80	4,633,268
2023-10-05	191.40	193.00	190.30	191.55	3,571,290
2023-10-04	190.60	194.45	188.85	190.45	8,915,020
2023-10-03	193.55	195.85	192.50	193.05	4,201,848
2023-10-02	198.50	199.40	194.00	194.55	10,355,279
2023-09-29	198.50	201.00	196.55	197.30	9,478,304
2023-09-28	199.45	201.30	192.70	196.50	9,017,897
2023-09-27	207.20	208.20	202.40	203.00	6,880,037
2023-09-26	203.80	208.40	203.80	207.10	6,975,488
2023-09-25	204.10	205.60	202.20	204.30	4,871,270
2023-09-22	200.70	203.00	200.30	202.80	7,239,730
2023-09-21	200.00	204.20	200.00	201.30	6,775,453
2023-09-20	204.00	208.50	202.50	202.70	8,641,468
2023-09-19	198.45	201.90	198.45	199.40	4,872,377
2023-09-18	202.80	203.30	198.00	198.50	4,660,408
2023-09-15	205.40	206.90	201.50	203.40	13,482,797
2023-09-14	200.00	205.30	199.20	203.90	5,658,023
2023-09-13	198.65	202.60	198.65	202.20	4,257,859
2023-09-12	200.30	201.30	198.05	199.50	3,876,097
2023-09-11	193.65	198.25	193.65	198.25	5,275,140
2023-09-08	192.70	194.60	192.25	193.60	4,428,821
2023-09-07	188.65	205.00	188.65	193.80	15,861,589
2023-09-06	189.45	191.75	189.30	191.75	4,085,218
2023-09-05	188.45	192.30	188.25	191.00	5,108,132
2023-09-04	191.50	192.75	189.95	190.35	3,628,094
2023-09-01	191.15	191.85	190.35	190.85	6,160,239
2023-08-31	191.15	191.40	190.05	191.00	11,338,892
2023-08-30	191.70	191.70	189.35	189.85	2,455,967
2023-08-29	189.10	190.40	187.25	189.90	5,687,995
2023-08-28	185.00	185.00	185.00	185.00	0
2023-08-25	186.00	187.85	184.65	185.00	2,444,078
2023-08-24	187.55	188.70	185.90	186.20	2,144,119
2023-08-23	184.00	187.10	183.70	185.70	5,908,738
2023-08-22	183.85	185.85	183.55	183.55	7,072,183
2023-08-21	185.35	185.35	183.10	183.65	3,117,993
2023-08-18	187.50	187.50	182.85	185.10	4,609,527
2023-08-17	188.00	189.10	186.45	187.05	4,279,810
2023-08-16	188.00	190.40	187.70	188.45	3,624,113
2023-08-15	193.95	194.05	188.25	188.40	5,206,063
2023-08-14	195.10	195.65	193.05	194.50	5,247,855
2023-08-11	197.60	198.15	195.00	195.60	3,129,041
2023-08-10	197.10	198.35	196.00	198.15	7,313,496
2023-08-09	199.00	199.00	195.55	196.05	6,848,740
2023-08-08	197.40	198.55	195.60	196.15	5,976,202
2023-08-07	196.90	199.45	196.40	198.20	2,759,454
2023-08-04	194.55	198.60	193.00	198.10	3,238,847
2023-08-03	191.75	194.05	190.00	194.05	3,977,635
2023-08-02	194.05	196.60	191.85	192.60	4,686,708
2023-08-01	200.40	200.40	195.70	196.45	7,228,982
2023-07-31	200.50	202.10	199.15	200.60	3,860,224
2023-07-28	202.60	203.20	200.50	201.70	11,492,299
2023-07-27	205.50	206.50	201.30	202.30	4,100,815
2023-07-26	201.80	205.00	201.70	204.50	6,468,166
2023-07-25	201.60	202.40	201.00	201.40	3,399,525
2023-07-24	200.60	204.10	200.60	201.40	4,330,814
2023-07-21	205.10	205.80	201.70	201.90	4,063,003
2023-07-20	202.00	206.00	200.30	204.90	8,518,632
2023-07-19	193.50	199.80	193.50	199.35	11,519,557
2023-07-18	189.15	191.40	188.70	191.40	4,812,733
2023-07-17	191.20	192.55	188.65	188.85	9,280,730
2023-07-14	193.00	193.80	191.55	191.75	3,717,381
2023-07-13	190.60	194.55	189.50	194.00	10,288,047
2023-07-12	185.50	191.15	184.80	190.35	12,181,694
2023-07-11	185.90	186.35	182.95	186.35	4,218,259
2023-07-10	184.25	185.90	183.70	185.70	3,977,150
2023-07-07	182.05	184.75	182.00	184.45	7,628,635
2023-07-06	185.70	186.20	181.65	183.05	13,523,722
2023-07-05	193.15	193.15	187.80	187.90	4,892,641
2023-07-04	194.40	194.75	193.35	193.55	1,675,486
2023-07-03	193.60	194.55	191.95	194.00	3,636,419
2023-06-30	192.35	194.25	191.30	191.40	4,581,254
2023-06-29	192.85	193.25	190.45	190.65	6,669,117
2023-06-28	192.00	194.70	191.45	193.15	4,395,316
2023-06-27	190.35	191.90	189.65	190.95	4,545,744
2023-06-26	189.25	189.90	187.25	189.55	5,381,258
2023-06-23	190.75	192.10	189.00	189.75	3,593,848
2023-06-22	191.75	193.40	190.00	191.70	5,274,429
2023-06-21	194.10	196.70	192.85	194.25	4,307,133
2023-06-20	195.85	196.25	194.05	195.10	12,277,425
2023-06-19	196.35	199.10	196.00	196.65	3,955,449
2023-06-16	200.50	202.30	197.25	197.25	16,468,593
2023-06-15	201.00	203.20	199.20	200.70	4,344,063
2023-06-14	201.80	204.00	201.10	202.10	6,438,258
2023-06-13	202.60	204.00	200.40	202.30	7,072,631
2023-06-12	204.50	204.50	200.50	201.30	3,480,340
2023-06-09	202.00	203.80	200.90	201.70	7,468,567
2023-06-08	206.00	206.20	199.70	201.20	7,028,243
2023-06-07	203.40	204.60	202.30	204.00	5,746,275
2023-06-06	201.50	204.60	201.00	203.40	6,071,311
2023-06-05	206.00	208.60	200.90	201.80	8,339,083
2023-06-02	200.00	204.90	199.70	204.00	7,104,129
2023-06-01	198.20	200.20	197.25	198.80	8,902,494
2023-05-31	197.70	201.40	195.45	198.20	13,430,981
2023-05-30	198.80	199.95	196.75	198.30	4,171,516
2023-05-29	198.35	198.35	198.35	198.35	0
2023-05-26	194.15	199.05	193.05	198.35	7,735,372
2023-05-25	194.50	194.70	191.35	192.05	4,596,061
2023-05-24	197.65	198.00	193.20	194.30	10,197,288
2023-05-23	201.00	201.60	199.75	200.10	3,164,991
2023-05-22	200.10	201.50	199.40	201.10	13,828,959
2023-05-19	199.20	201.80	197.35	201.00	4,779,441
2023-05-18	197.75	200.10	197.05	199.35	9,507,684
2023-05-17	196.15	197.10	194.50	196.00	7,053,240
2023-05-16	199.60	201.00	196.20	196.80	4,692,698
2023-05-15	199.35	200.20	198.45	200.20	3,269,808
2023-05-12	200.90	201.40	199.15	199.15	5,533,534
2023-05-11	200.00	201.30	198.50	200.30	18,898,000
2023-05-10	199.00	202.50	198.15	199.65	4,889,983
2023-05-09	202.70	205.00	198.65	199.30	6,386,713
2023-05-08	202.90	202.90	202.90	202.90	0
2023-05-05	200.90	202.90	199.95	202.90	4,407,540
2023-05-04	204.20	205.20	198.45	199.05	12,955,017
2023-05-03	202.80	205.20	201.20	204.20	8,588,105
2023-05-02	204.80	206.30	202.20	202.80	19,583,338
2023-05-01	205.10	205.10	205.10	205.10	0
2023-04-28	203.00	205.10	198.85	205.10	10,109,723
2023-04-27	202.00	203.90	201.10	202.00	26,320,150
2023-04-26	199.40	201.70	197.75	201.60	24,647,122
2023-04-25	201.90	202.10	199.35	199.75	5,046,811
2023-04-24	199.00	203.40	198.50	202.30	17,459,321
2023-04-21	199.15	200.10	195.15	200.10	5,879,844
2023-04-20	200.20	201.00	198.70	199.50	13,216,566
2023-04-19	199.50	200.10	197.70	199.60	9,328,989
2023-04-18	196.00	200.00	194.85	199.85	7,352,616
2023-04-17	200.00	201.10	195.05	195.90	15,723,627
2023-04-14	195.75	201.40	195.60	200.00	13,830,090
2023-04-13	196.05	197.60	194.55	195.10	6,691,450
2023-04-12	193.30	196.45	193.20	195.55	6,052,097
2023-04-11	190.40	195.20	190.25	194.00	7,785,669
2023-04-10	190.10	190.10	190.10	190.10	0
2023-04-07	190.10	190.10	190.10	190.10	0
2023-04-06	189.35	192.90	187.50	190.10	9,606,127
2023-04-05	192.35	192.75	189.15	189.85	8,222,975
2023-04-04	194.95	195.30	190.75	191.65	7,658,909
2023-04-03	198.00	199.05	193.05	193.20	17,534,899
2023-03-31	190.35	202.00	188.45	198.00	16,688,632
2023-03-30	187.15	192.15	185.90	190.60	10,147,531
2023-03-29	180.20	188.85	179.50	185.95	13,712,095
2023-03-28	181.50	182.45	177.20	179.35	21,543,998
2023-03-27	181.45	181.85	178.00	180.15	7,441,393
2023-03-24	181.00	181.00	174.90	179.65	6,414,301
2023-03-23	185.35	185.85	181.40	181.95	7,698,229
2023-03-22	184.55	186.20	182.75	186.20	8,396,083
2023-03-21	181.00	188.15	180.70	185.60	7,142,293
2023-03-20	174.50	181.00	168.35	180.20	23,683,378
2023-03-17	180.05	183.30	173.50	177.80	34,212,688
2023-03-16	189.65	189.65	179.00	181.65	14,086,668
2023-03-15	208.20	208.40	196.85	198.40	14,230,937
2023-03-14	203.80	211.50	203.80	208.40	10,978,937
2023-03-13	212.80	214.00	203.40	206.60	16,039,651
2023-03-10	213.60	217.10	208.80	214.60	11,481,601
2023-03-09	209.20	226.00	206.50	217.00	13,056,303
2023-03-08	215.80	217.90	213.20	216.40	6,683,783
2023-03-07	214.70	218.30	214.70	216.70	7,164,964
2023-03-06	218.20	219.50	216.20	217.90	11,184,533
2023-03-03	217.40	221.30	217.40	218.00	6,485,859
2023-03-02	228.70	229.90	215.80	217.30	27,524,488
2023-03-01	214.90	220.90	214.20	219.30	12,413,245
2023-02-28	206.00	215.90	206.00	214.30	32,993,901
2023-02-27	212.60	213.80	207.50	207.90	9,522,750
2023-02-24	198.00	217.70	197.95	211.30	30,160,160
2023-02-23	196.95	199.65	196.90	197.50	4,452,246
2023-02-22	199.40	199.65	197.00	198.00	5,009,180
2023-02-21	202.40	202.50	199.20	200.10	5,380,657
2023-02-20	202.00	203.80	202.00	202.70	2,571,812
2023-02-17	198.30	201.90	198.05	201.40	15,705,736
2023-02-16	201.50	202.10	199.10	200.00	3,897,959
2023-02-15	199.65	201.60	199.15	201.00	4,012,272
2023-02-14	199.90	202.40	199.40	200.30	5,229,155
2023-02-13	199.90	200.60	196.70	199.50	4,722,345
2023-02-10	201.00	202.00	197.20	199.25	11,445,653
2023-02-09	203.30	205.50	202.70	203.70	7,291,316
2023-02-08	203.90	205.50	202.50	202.50	4,928,203
2023-02-07	205.80	207.00	201.50	203.10	4,167,436
2023-02-06	206.30	206.80	203.80	206.10	7,315,598
2023-02-03	208.70	209.80	205.00	208.10	4,934,932
2023-02-02	202.40	210.40	202.30	208.90	7,117,246
2023-02-01	202.90	203.90	200.80	201.60	6,146,685
2023-01-31	203.80	206.20	200.80	201.90	7,249,200
2023-01-30	207.90	207.90	206.00	207.00	10,378,625
2023-01-27	208.70	209.30	207.10	208.40	2,314,974
2023-01-26	207.50	208.50	206.40	208.00	3,124,774
2023-01-25	206.60	208.40	205.90	206.50	4,764,660
2023-01-24	207.70	209.10	206.00	206.80	7,311,117
2023-01-23	204.80	207.70	202.60	207.30	4,009,575
2023-01-20	203.10	205.70	202.60	205.70	3,467,531
2023-01-19	205.00	205.30	200.90	201.90	3,986,488
2023-01-18	206.30	207.40	204.80	204.90	3,779,267
2023-01-17	203.90	206.80	203.40	206.60	4,253,540
2023-01-16	203.20	205.80	201.80	205.10	3,443,892
2023-01-13	202.90	204.70	201.90	202.20	6,317,772
2023-01-12	192.10	202.70	192.10	202.70	9,649,923
2023-01-11	196.95	196.95	188.70	190.80	11,948,814
2023-01-10	193.45	196.55	193.35	196.55	11,650,645
2023-01-09	192.70	195.30	191.80	194.25	7,138,280
2023-01-06	192.65	193.35	190.40	192.40	3,349,427
2023-01-05	193.00	193.55	190.80	191.80	3,615,298
2023-01-04	189.35	193.30	189.15	193.05	5,011,145
2023-01-03	189.30	191.50	188.50	189.45	7,163,535
2023-01-02	187.85	187.85	187.85	187.85	0
2022-12-30	188.35	189.15	187.55	187.85	1,883,775
2022-12-29	187.90	189.00	185.65	188.15	6,517,835
2022-12-28	187.65	189.50	187.50	188.05	6,018,390
2022-12-27	187.15	187.15	187.15	187.15	0
2022-12-26	187.15	187.15	187.15	187.15	0
2022-12-23	186.20	188.15	185.75	187.15	1,574,599
2022-12-22	187.45	188.70	185.65	186.25	3,305,045
2022-12-21	183.25	186.80	182.90	186.70	3,722,467
2022-12-20	181.30	182.95	180.05	182.30	3,894,165
2022-12-19	181.00	183.85	179.90	182.70	4,001,257
2022-12-16	185.10	185.50	177.75	180.10	53,815,490
2022-12-15	183.80	184.85	182.00	184.85	7,992,276
2022-12-14	184.95	185.70	183.45	185.70	5,973,597
2022-12-13	184.75	187.35	182.25	185.70	6,335,922
2022-12-12	183.15	183.65	181.10	182.80	5,203,275
2022-12-09	182.40	183.95	180.20	183.95	5,984,853
2022-12-08	184.70	184.70	181.05	181.50	9,426,980
2022-12-07	186.05	187.20	184.05	184.25	6,388,918
2022-12-06	186.00	188.90	185.85	186.65	6,288,237
2022-12-05	190.35	191.40	186.35	186.80	5,996,242
2022-12-02	189.90	192.45	188.35	190.55	6,476,056
2022-12-01	193.75	195.10	190.60	191.20	5,730,069
2022-11-30	193.55	194.25	191.35	192.20	15,420,808
2022-11-29	192.10	195.00	192.10	192.25	3,912,912
2022-11-28	193.95	194.85	192.40	192.70	4,334,991
2022-11-25	194.70	194.70	191.95	194.70	4,601,966
2022-11-24	195.05	197.70	194.05	194.65	5,012,707
2022-11-23	192.50	194.60	191.55	194.30	4,703,191
2022-11-22	191.25	194.15	190.85	191.55	5,306,456
2022-11-21	198.25	198.50	190.65	191.10	7,741,037
2022-11-18	194.80	200.60	194.40	198.35	13,235,947
2022-11-17	190.90	193.60	189.80	193.60	7,153,634
2022-11-16	189.55	190.90	187.75	189.85	6,673,359
2022-11-15	189.70	191.05	188.30	189.85	4,647,722
2022-11-14	189.00	190.60	187.95	190.00	4,718,760
2022-11-11	185.95	194.65	184.90	189.15	11,493,338
2022-11-10	177.30	185.55	177.30	185.30	6,006,702
2022-11-09	180.15	180.45	176.10	177.85	6,794,165
2022-11-08	177.95	179.85	176.75	179.40	5,449,958
2022-11-07	176.55	180.05	175.70	178.90	5,431,007
2022-11-04	173.80	177.60	172.60	176.90	13,394,658
2022-11-03	173.35	174.20	170.80	173.45	5,172,818
2022-11-02	177.10	178.35	174.65	174.75	10,650,383
2022-11-01	177.00	178.05	175.70	176.40	7,609,207
2022-10-31	173.65	177.15	173.00	175.20	12,965,769
2022-10-28	176.75	176.75	172.70	173.40	10,537,170
2022-10-27	178.95	180.90	178.05	179.85	17,628,020
2022-10-26	180.55	181.90	178.85	179.85	11,366,664
2022-10-25	179.45	181.60	175.95	181.15	15,994,539
2022-10-24	178.80	181.50	176.70	178.35	11,970,052
2022-10-21	177.20	178.75	174.40	177.90	10,976,130
2022-10-20	175.50	179.75	173.80	178.20	10,107,994
2022-10-19	177.20	178.10	173.15	176.10	15,037,308
2022-10-18	176.05	177.65	174.55	176.55	15,898,957
2022-10-17	169.85	176.50	168.60	174.65	13,516,715
2022-10-14	172.15	175.20	170.35	170.35	17,110,324
2022-10-13	162.85	169.70	160.60	169.70	13,639,547
2022-10-12	167.10	167.25	160.80	163.05	13,500,980
2022-10-11	170.20	170.20	165.40	166.80	10,768,777
2022-10-10	165.00	173.70	164.45	170.55	21,027,876
2022-10-07	167.90	168.60	164.60	165.80	19,179,372
2022-10-06	172.25	172.25	168.25	168.45	10,482,987
2022-10-05	172.70	172.90	166.60	169.80	27,597,865
2022-10-04	168.30	174.10	166.70	173.05	14,962,171
2022-10-03	163.55	167.50	162.00	167.50	12,667,401
2022-09-30	160.00	166.75	160.00	166.55	23,044,535
2022-09-29	166.85	167.00	159.35	159.95	25,961,192
2022-09-28	177.00	177.95	164.15	168.00	24,393,989
2022-09-27	186.45	187.45	179.00	179.10	18,257,258
2022-09-26	190.30	190.30	184.85	186.65	14,627,400
2022-09-23	195.25	195.70	189.50	190.30	8,059,885
2022-09-22	195.95	198.05	193.80	195.00	6,477,262
2022-09-21	195.50	199.20	193.60	198.20	6,389,715
2022-09-20	201.20	201.50	194.80	196.15	8,721,923
2022-09-19	201.20	201.20	201.20	201.20	0
2022-09-16	197.80	202.40	194.65	201.20	28,681,921
2022-09-15	196.05	198.70	194.20	197.25	10,162,313
2022-09-14	199.10	199.30	195.90	195.90	9,891,571
2022-09-13	201.60	203.60	199.45	199.85	9,521,657
2022-09-12	201.40	203.20	199.90	201.70	8,176,662
2022-09-09	200.90	205.20	200.70	204.10	10,202,562
2022-09-08	202.90	204.00	196.95	199.25	7,847,754
2022-09-07	202.40	204.50	201.20	202.30	12,963,459
2022-09-06	198.90	204.00	198.75	204.00	21,229,446
2022-09-05	195.60	200.70	193.35	198.55	20,127,245
2022-09-02	194.10	199.20	193.15	199.05	9,341,663
2022-09-01	194.80	197.75	193.15	193.45	8,996,030
2022-08-31	196.75	197.65	195.05	195.75	17,208,072
2022-08-30	195.00	197.70	194.60	195.05	14,289,380
2022-08-29	196.05	196.05	196.05	196.05	0
2022-08-26	199.05	200.70	196.05	196.05	6,883,584
2022-08-25	200.00	200.00	197.95	198.00	4,146,310
2022-08-24	200.00	200.90	196.60	198.75	6,558,197
2022-08-23	201.40	203.50	200.70	200.70	6,504,362
2022-08-22	205.60	206.00	201.50	202.70	6,280,528
2022-08-19	207.80	208.10	205.70	206.20	12,860,424
2022-08-18	208.60	209.70	206.90	208.90	14,487,722
2022-08-17	216.90	218.40	212.30	213.90	7,783,873
2022-08-16	218.00	219.40	216.10	217.20	6,805,221
2022-08-15	218.50	219.40	215.20	217.60	4,567,562
2022-08-12	221.20	224.60	218.30	219.00	5,600,589
2022-08-11	220.10	225.20	218.30	222.20	15,936,704
2022-08-10	213.50	218.00	212.80	217.70	7,467,939
2022-08-09	216.00	217.40	213.40	214.20	6,213,596
2022-08-08	212.10	218.10	210.50	216.70	7,621,214
2022-08-05	219.20	220.40	216.50	217.70	6,668,692
2022-08-04	217.80	220.00	216.60	219.20	6,730,380
2022-08-03	214.20	217.80	213.10	217.70	4,819,636
2022-08-02	214.20	216.10	213.40	214.10	9,536,222
2022-08-01	213.30	216.40	212.90	214.70	4,252,886
2022-07-29	210.00	213.30	209.00	213.30	7,866,757
2022-07-28	213.70	214.30	208.20	209.00	7,331,505
2022-07-27	211.10	212.30	209.60	212.00	15,464,406
2022-07-26	212.70	214.60	210.50	210.50	12,134,860
2022-07-25	214.80	216.80	211.70	213.30	4,868,182
2022-07-22	212.80	216.90	212.50	215.30	7,474,595
2022-07-21	213.40	215.60	211.90	213.40	8,067,377
2022-07-20	210.40	214.30	209.80	212.60	14,346,547
2022-07-19	203.20	211.40	203.20	210.20	14,773,031
2022-07-18	197.10	205.00	197.10	205.00	21,742,172
2022-07-15	191.95	197.80	191.30	196.35	8,450,510
2022-07-14	195.25	197.15	190.05	191.70	8,291,349
2022-07-13	195.40	197.35	193.45	195.80	14,664,438
2022-07-12	191.90	197.60	191.25	197.35	45,033,725
2022-07-11	190.85	193.80	189.80	192.85	6,372,373
2022-07-08	192.15	195.70	191.65	194.30	5,223,052
2022-07-07	189.55	193.95	189.20	193.30	16,798,890
2022-07-06	186.00	191.20	185.60	187.50	9,631,557
2022-07-05	192.90	193.55	182.90	183.95	29,679,804
2022-07-04	193.20	194.40	191.65	192.55	4,611,598
2022-07-01	194.05	196.60	191.40	192.20	5,582,124
2022-06-30	192.65	195.60	191.80	194.60	9,097,601
2022-06-29	196.40	198.05	196.10	196.10	4,880,962
2022-06-28	201.80	203.40	197.95	198.20	13,312,985
2022-06-27	196.60	201.00	196.60	201.00	13,974,131
2022-06-24	195.00	199.20	194.08	198.60	7,554,927
2022-06-23	195.00	195.15	191.60	193.50	19,016,900
2022-06-22	197.90	197.95	195.30	195.70	8,133,926
2022-06-21	200.20	202.70	199.60	200.00	4,516,019
2022-06-20	195.70	200.30	195.50	199.70	8,118,167
2022-06-17	195.50	199.50	193.85	195.65	14,274,358
2022-06-16	203.50	203.50	193.30	194.65	11,629,688
2022-06-15	203.70	206.70	203.10	204.30	38,613,974
2022-06-14	202.70	204.20	200.00	201.80	11,864,817
2022-06-13	204.90	205.20	200.60	202.00	6,799,471
2022-06-10	211.50	212.20	206.00	207.00	6,454,786
2022-06-09	215.80	218.20	213.80	213.80	8,306,121
2022-06-08	217.50	218.10	215.70	217.20	7,990,590
2022-06-07	217.80	219.40	216.00	217.50	5,841,514
2022-06-06	219.00	222.00	218.30	218.50	3,744,240
2022-06-03	216.40	216.40	216.40	216.40	0
2022-06-02	216.40	216.40	216.40	216.40	0
2022-06-01	217.90	221.00	215.90	216.40	9,987,347
2022-05-31	220.30	221.10	216.00	216.10	11,011,721
2022-05-30	219.00	221.60	218.10	221.60	7,099,157
2022-05-27	219.60	220.50	216.60	217.90	7,197,679
2022-05-26	217.80	222.20	214.30	219.50	8,210,135
2022-05-25	216.50	219.20	214.80	217.90	6,403,224
2022-05-24	214.30	217.40	214.00	214.80	18,600,423
2022-05-23	209.00	217.00	208.90	216.70	14,570,969
2022-05-20	207.60	210.40	206.80	206.80	13,513,390
2022-05-19	213.70	214.60	206.30	206.30	8,112,753
2022-05-18	215.80	218.40	214.80	215.90	24,263,141
2022-05-17	215.50	217.80	214.60	215.90	4,807,361
2022-05-16	212.90	215.30	211.80	213.60	5,238,557
2022-05-13	211.10	213.90	209.10	213.90	5,884,587
2022-05-12	205.80	209.70	204.30	208.00	12,838,404
2022-05-11	207.30	209.60	205.60	209.40	11,694,057
2022-05-10	208.80	210.50	206.60	206.70	7,019,499
2022-05-09	208.30	209.50	204.60	206.00	9,377,731
2022-05-06	210.90	212.00	208.00	209.20	7,274,085
2022-05-05	217.50	218.00	211.30	211.50	6,557,534
2022-05-04	220.80	221.40	213.50	214.60	6,713,105
2022-05-03	218.50	222.40	217.70	220.50	12,946,298
2022-05-02	214.20	214.20	214.20	214.20	0
2022-04-29	215.90	217.00	213.00	214.20	18,293,344
2022-04-28	214.80	216.10	213.70	214.40	10,987,384
2022-04-27	211.70	216.10	209.80	212.10	8,804,306
2022-04-26	213.80	214.50	209.50	211.10	12,835,210
2022-04-25	210.70	212.90	209.00	211.40	7,219,435
2022-04-22	215.70	217.00	213.40	214.40	6,808,913
2022-04-21	215.50	220.00	214.80	217.30	6,838,170
2022-04-20	210.30	215.80	209.10	215.40	12,991,024
2022-04-19	210.30	212.20	209.30	209.60	5,513,460
2022-04-18	209.80	209.80	209.80	209.80	0
2022-04-15	209.80	209.80	209.80	209.80	0
2022-04-14	209.50	211.10	207.80	209.80	6,464,270
2022-04-13	212.10	212.80	208.30	209.50	5,915,790
2022-04-12	210.70	215.40	209.10	213.60	7,289,847
2022-04-11	212.90	214.20	211.60	212.80	20,406,462
2022-04-08	211.10	213.80	211.10	212.50	4,871,951
2022-04-07	215.40	215.60	210.70	211.60	13,737,739
2022-04-06	217.00	218.80	214.60	215.90	9,055,767
2022-04-05	212.50	218.00	209.30	217.00	21,954,665
2022-04-04	223.20	223.20	217.50	219.70	7,317,928
2022-04-01	223.30	224.80	220.50	222.60	7,828,711
2022-03-31	225.00	225.80	221.20	221.20	9,057,579
2022-03-30	226.60	226.60	221.60	221.60	6,730,543
2022-03-29	224.10	227.00	222.60	226.50	6,234,330
2022-03-28	225.40	226.70	221.70	221.70	8,371,729
2022-03-25	220.90	224.70	220.60	224.00	7,277,208
2022-03-24	216.20	223.80	216.10	221.50	11,546,837
2022-03-23	216.40	217.10	215.10	216.20	7,540,498
2022-03-22	213.50	217.10	212.90	216.00	6,119,977
2022-03-21	213.60	214.30	210.80	213.10	10,811,376
2022-03-18	214.20	216.00	211.30	212.80	18,270,303
2022-03-17	214.50	217.90	212.00	216.40	9,908,683
2022-03-16	228.60	230.00	224.40	225.70	11,154,396
2022-03-15	224.40	228.30	223.40	224.00	8,649,283
2022-03-14	225.20	228.50	220.70	227.30	27,701,820
2022-03-11	220.70	228.80	220.30	220.60	8,223,045
2022-03-10	220.50	222.80	216.20	219.50	16,163,244
2022-03-09	216.40	223.00	211.10	218.50	13,810,323
2022-03-08	195.70	205.70	191.40	205.10	15,708,824
2022-03-07	177.00	180.20	168.85	178.30	13,501,420
2022-03-04	188.70	189.40	179.95	181.40	7,759,469
2022-03-03	196.15	198.65	189.50	190.05	5,996,398
2022-03-02	194.70	198.95	191.85	196.90	10,210,213
2022-03-01	205.20	207.20	195.40	195.40	7,315,835
2022-02-28	207.60	209.30	201.70	205.80	9,984,905
2022-02-25	204.50	211.60	202.00	210.60	9,235,048
2022-02-24	208.40	212.00	201.30	201.30	11,388,233
2022-02-23	215.40	219.70	214.70	216.70	5,684,896
2022-02-22	207.60	216.50	206.80	215.10	6,052,616
2022-02-21	214.00	215.30	209.90	212.80	8,068,902
2022-02-18	213.00	215.80	212.30	213.40	6,624,198
2022-02-17	216.10	216.40	212.30	213.40	5,074,403
2022-02-16	215.00	216.40	213.30	216.40	17,420,330
2022-02-15	210.80	214.90	210.10	214.90	14,388,610
2022-02-14	211.90	213.10	207.20	212.20	7,615,835
2022-02-11	215.60	216.50	214.20	215.50	4,344,265
2022-02-10	218.50	218.50	215.40	217.40	3,906,561
2022-02-09	216.70	218.00	214.90	217.00	4,350,846
2022-02-08	213.80	216.70	213.30	212.40	3,051,113
2022-02-07	212.50	215.60	212.00	212.40	8,076,731
2022-02-04	215.40	216.40	211.90	213.70	4,993,412
2022-02-03	216.30	217.20	214.60	214.80	11,760,777
2022-02-02	215.30	218.10	214.70	216.50	4,044,753
2022-02-01	217.40	218.10	212.90	215.00	5,723,078
2022-01-31	215.60	215.70	212.60	215.60	4,899,471
2022-01-28	213.30	213.90	210.20	213.10	10,656,929
2022-01-27	212.50	217.30	212.00	213.90	4,121,636
2022-01-26	214.30	217.00	213.10	214.50	4,357,285
2022-01-25	209.60	213.20	207.90	212.70	5,700,131
2022-01-24	212.90	213.70	205.60	206.60	6,285,203
2022-01-21	214.50	215.60	210.70	214.00	5,671,621
2022-01-20	216.20	218.40	215.60	217.30	5,428,528
2022-01-19	213.00	217.40	213.00	215.80	4,766,775
2022-01-18	214.60	217.40	212.50	214.80	5,519,230
2022-01-17	214.90	215.30	211.80	213.90	3,420,729
2022-01-14	211.10	213.90	211.10	213.90	13,533,688
2022-01-13	209.50	214.00	209.10	213.10	7,885,302
2022-01-12	211.50	211.70	208.10	210.00	9,708,337
2022-01-11	210.50	211.90	208.10	210.10	7,865,720
2022-01-10	208.10	209.70	206.30	207.30	20,973,078
2022-01-07	206.70	208.70	205.20	207.20	5,362,867
2022-01-06	205.10	207.60	203.40	206.60	11,092,321
2022-01-05	208.50	210.60	206.10	207.40	4,602,986
2022-01-04	199.35	209.70	199.35	209.00	7,603,694
2022-01-03	199.50	199.50	199.50	199.50	0
2021-12-31	200.40	200.90	198.85	199.50	1,842,898
2021-12-30	201.20	201.60	200.40	200.70	2,758,098
2021-12-29	201.60	202.40	200.20	200.80	3,672,589
2021-12-28	198.90	198.90	198.90	198.90	0
2021-12-27	198.90	198.90	198.90	198.90	0
2021-12-24	198.70	199.85	198.70	198.90	1,033,120
2021-12-23	195.80	199.55	195.80	199.15	3,434,836
2021-12-22	191.80	195.20	191.80	194.90	3,432,663
2021-12-21	190.30	193.05	189.50	192.00	11,702,154
2021-12-20	190.35	191.15	186.75	187.50	5,741,595
2021-12-17	192.30	194.90	191.75	194.10	10,645,327
2021-12-16	192.00	194.70	191.45	192.90	6,536,783
2021-12-15	193.60	194.60	189.35	189.70	5,246,085
2021-12-14	192.30	194.40	191.60	193.05	4,656,312
2021-12-13	194.50	195.05	191.15	191.20	13,227,345
2021-12-10	194.40	197.55	193.55	194.15	5,034,176
2021-12-09	200.50	200.50	195.35	195.65	5,246,748
2021-12-08	198.70	200.70	195.70	199.50	4,460,818
2021-12-07	198.65	199.80	196.15	198.90	13,550,074
2021-12-06	193.60	197.05	192.45	196.80	5,824,763
2021-12-03	191.75	193.45	189.60	192.10	16,210,430
2021-12-02	188.10	191.30	187.10	189.50	6,766,472
2021-12-01	187.30	190.80	187.10	190.10	9,006,628
2021-11-30	188.00	189.50	186.50	186.90	24,445,100
2021-11-29	190.55	193.20	190.10	190.35	6,987,260
2021-11-26	193.30	193.35	187.95	187.95	14,544,581
2021-11-25	198.05	198.90	196.80	198.90	3,070,060
2021-11-24	198.10	198.60	196.40	197.90	4,626,314
2021-11-23	194.10	198.95	193.90	197.70	6,329,738
2021-11-22	195.10	196.30	193.70	195.00	16,783,525
2021-11-19	196.00	199.10	191.10	193.50	12,153,009
2021-11-18	199.05	200.50	197.90	198.90	15,834,698
2021-11-17	199.40	201.80	198.60	199.50	11,493,142
2021-11-16	198.70	202.20	198.10	199.80	6,079,938
2021-11-15	196.35	200.40	195.95	199.00	46,173,226
2021-11-12	197.50	198.30	196.25	196.75	4,781,496
2021-11-11	196.40	199.30	196.25	197.40	7,414,147
2021-11-10	195.00	197.70	195.00	197.35	10,867,021
2021-11-09	199.55	199.90	196.20	196.20	7,226,801
2021-11-08	201.40	201.40	199.50	200.20	3,544,141
2021-11-05	200.00	202.30	199.00	201.60	6,538,001
2021-11-04	200.70	200.70	198.90	200.10	4,322,773
2021-11-03	202.00	203.80	199.35	200.00	8,429,584
2021-11-02	203.10	203.60	200.60	202.70	6,482,123
2021-11-01	200.10	204.90	199.90	203.70	4,934,455
2021-10-29	197.80	200.20	196.60	199.80	6,776,617
2021-10-28	199.50	200.80	197.10	198.60	5,928,518
2021-10-27	199.35	201.00	198.85	200.00	6,094,410
2021-10-26	196.90	200.50	196.55	200.10	8,010,060
2021-10-25	199.20	199.20	196.40	196.65	6,752,534
2021-10-22	199.60	199.85	197.15	198.35	3,312,229
2021-10-21	196.55	198.95	196.55	198.95	8,236,312
2021-10-20	196.90	198.75	196.40	198.00	4,537,007
2021-10-19	198.75	198.75	196.75	197.30	7,106,466
2021-10-18	199.85	199.95	197.65	197.85	4,859,336
2021-10-15	201.60	201.60	199.25	199.25	9,174,816
2021-10-14	199.80	200.70	198.75	200.20	6,552,606
2021-10-13	198.50	200.10	197.50	198.00	4,995,063
2021-10-12	198.10	199.05	196.75	198.95	7,991,599
2021-10-11	199.80	200.70	198.85	200.50	4,794,512
2021-10-08	200.50	200.50	198.25	200.10	4,473,658
2021-10-07	198.60	201.90	198.10	199.55	5,783,011
2021-10-06	198.05	198.75	195.85	197.50	7,487,389
2021-10-05	200.80	201.10	198.45	199.95	3,551,661
2021-10-04	199.35	201.90	198.05	199.50	5,422,608
2021-10-01	201.30	202.20	199.10	200.80	6,359,975
2021-09-30	203.50	205.60	202.20	203.60	6,094,951
2021-09-29	202.50	204.60	201.30	203.80	7,996,938
2021-09-28	207.40	207.90	202.70	203.20	26,302,375
2021-09-27	207.50	208.10	204.60	207.20	10,979,883
2021-09-24	203.50	205.10	201.40	205.00	22,350,923
2021-09-23	206.00	206.70	204.20	204.20	4,986,988
2021-09-22	201.70	205.70	201.50	204.30	6,046,078
2021-09-21	200.40	202.60	200.00	200.10	3,503,660
2021-09-20	198.45	200.40	197.10	199.40	8,297,100

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776