Moneysupermarket.Com Share History

Moneysupermarket.Com Share Price history. The following table shows end-of-day data MONY historical share prices for Moneysupermarket.Com, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	204.00	204.00	196.10	197.30	593,780
2026-10-22	198.90	200.40	197.00	200.40	753,056
2026-10-21	198.80	200.40	197.70	198.90	982,433
2026-10-20	203.60	203.60	198.20	200.60	1,387,334
2026-10-19	198.50	204.20	198.50	201.00	499,481
2026-10-16	195.70	203.80	195.70	201.80	1,363,955
2026-10-15	190.00	198.70	190.00	196.20	2,174,571
2026-10-14	195.20	195.20	189.60	189.60	635,429
2026-10-13	189.90	194.30	188.50	191.70	800,788
2026-10-12	186.60	191.30	185.00	191.00	958,203
2026-10-09	183.70	187.00	183.70	185.90	969,082
2026-10-08	173.50	187.10	173.50	185.50	2,552,653
2026-10-07	173.90	178.10	173.40	177.90	1,067,715
2026-10-06	175.90	176.50	173.40	174.90	1,104,617
2026-10-05	172.70	174.80	170.60	172.80	1,007,358
2026-10-02	172.40	174.30	170.90	172.70	1,489,091
2026-10-01	173.80	178.10	171.60	172.80	1,195,327
2026-09-30	176.30	178.60	175.60	176.10	1,238,700
2026-09-29	178.70	178.70	175.00	175.00	732,714
2026-09-28	179.90	181.00	174.60	174.60	1,138,857
2026-09-25	178.10	181.40	176.40	177.30	585,161
2026-09-24	178.80	180.90	174.30	179.70	2,692,287
2026-09-23	193.00	193.40	173.10	177.30	5,256,473
2026-09-22	196.20	204.00	192.40	192.40	834,433
2026-09-21	193.00	198.10	193.00	195.80	454,083
2026-09-18	199.80	199.80	191.70	193.40	2,178,607
2026-09-17	200.00	200.00	194.70	195.00	764,931
2026-09-16	195.20	196.30	193.30	195.00	795,715
2026-09-15	190.50	195.00	190.50	194.50	501,706
2026-09-14	194.40	196.40	193.30	196.10	488,715
2026-09-11	189.80	193.70	188.10	192.00	314,618
2026-09-10	192.00	192.50	187.10	189.00	1,450,540
2026-09-09	199.70	199.70	191.30	192.50	515,986
2026-09-08	197.70	201.80	193.60	194.70	811,453
2026-09-07	198.20	199.40	195.80	198.10	525,995
2026-09-04	203.80	203.80	198.00	198.00	821,994
2026-09-03	197.50	200.40	195.00	200.40	474,581
2026-09-02	198.40	198.40	195.00	196.10	789,268
2026-09-01	203.00	203.00	197.40	197.80	702,405
2026-08-31	203.60	203.60	203.60	203.60	0
2026-08-28	206.20	207.20	201.20	203.60	1,032,764
2026-08-27	207.00	208.60	204.80	206.20	446,750
2026-08-26	205.40	209.60	205.40	206.80	532,978
2026-08-25	208.00	210.80	207.40	208.80	700,413
2026-08-24	206.40	207.80	204.20	206.60	554,017
2026-08-21	210.00	210.00	204.60	207.00	375,688
2026-08-20	210.00	210.00	204.80	204.80	365,008
2026-08-19	205.00	207.80	204.40	207.20	644,123
2026-08-18	203.00	207.00	203.00	204.80	559,145
2026-08-17	208.00	209.00	203.60	203.60	751,152
2026-08-14	208.80	209.00	206.40	208.20	870,146
2026-08-13	206.80	206.80	202.80	203.40	802,436
2026-08-12	200.00	203.60	200.00	202.80	1,489,170
2026-08-11	200.00	203.00	200.00	202.40	2,431,263
2026-08-10	199.00	203.00	199.00	202.00	780,279
2026-08-07	197.40	203.80	197.40	201.40	1,412,515
2026-08-06	202.40	207.00	199.90	201.00	811,055
2026-08-05	198.10	208.40	198.10	206.80	1,143,898
2026-08-04	198.00	203.60	197.60	203.20	1,118,384
2026-08-03	197.60	201.00	197.60	198.30	1,122,420
2026-07-31	208.00	208.00	196.50	196.50	1,024,433
2026-07-30	207.40	209.80	201.80	201.80	1,161,198
2026-07-29	209.00	213.60	206.20	213.00	1,814,922
2026-07-28	198.70	208.00	197.60	206.40	2,435,601
2026-07-27	196.40	200.00	196.10	198.30	2,083,684
2026-07-24	194.50	195.40	191.90	194.50	1,102,242
2026-07-23	196.10	196.10	190.70	191.40	1,010,816
2026-07-22	198.90	198.90	189.00	193.10	1,653,226
2026-07-21	207.00	208.00	191.20	198.60	1,962,496
2026-07-20	206.80	206.80	201.60	204.20	1,482,527
2026-07-17	204.00	206.40	202.00	202.00	1,137,895
2026-07-16	205.00	205.20	202.80	205.20	2,099,445
2026-07-15	196.40	204.60	196.40	204.20	1,043,608
2026-07-14	199.50	202.00	197.80	201.20	780,381
2026-07-13	197.70	200.40	195.90	200.40	2,971,838
2026-07-10	193.20	195.80	193.20	195.80	2,328,600
2026-07-09	194.00	194.20	190.60	193.30	1,002,137
2026-07-08	192.10	195.30	192.10	192.50	2,666,516
2026-07-07	190.30	197.10	190.30	195.70	2,135,852
2026-07-06	194.80	194.80	188.70	189.30	961,897
2026-07-03	191.30	193.10	189.20	189.80	744,052
2026-07-02	186.50	190.90	186.50	190.90	2,028,140
2026-07-01	186.20	190.20	184.80	190.20	7,713,997
2026-06-30	185.80	187.10	184.80	185.20	2,331,333
2026-06-29	185.70	186.90	183.80	186.00	694,374
2026-06-26	180.00	185.30	180.00	184.50	3,524,537
2026-06-25	184.00	184.70	182.00	183.00	774,221
2026-06-24	181.40	183.80	180.10	183.00	909,806
2026-06-23	184.40	184.40	178.00	181.10	1,473,419
2026-06-22	180.50	182.60	179.80	181.00	1,504,818
2026-06-19	183.00	183.60	180.40	181.40	4,025,375
2026-06-18	182.00	183.70	179.50	183.00	4,210,419
2026-06-17	180.70	182.30	180.50	182.10	1,015,723
2026-06-16	181.00	182.70	179.00	180.00	753,488
2026-06-15	182.80	185.40	179.00	181.00	1,036,234
2026-06-12	185.70	185.70	180.60	182.80	749,203
2026-06-11	185.30	187.00	183.40	183.40	1,020,308
2026-06-10	180.80	186.10	179.90	186.10	1,673,853
2026-06-09	180.30	182.80	179.40	179.60	2,117,054
2026-06-08	180.50	185.00	180.20	180.30	1,581,953
2026-06-05	180.60	184.50	180.60	182.20	1,069,879
2026-06-04	177.00	181.80	177.00	180.60	962,774
2026-06-03	180.20	181.60	176.00	177.10	1,205,208
2026-06-02	179.50	183.30	179.40	180.60	2,528,310
2026-06-01	176.90	179.30	175.70	179.20	2,052,733
2026-05-29	177.80	177.90	175.30	177.20	5,501,907
2026-05-28	177.50	177.50	171.70	175.30	1,648,574
2026-05-27	173.00	176.30	172.90	174.00	865,214
2026-05-26	176.90	176.90	173.30	175.40	1,105,454
2026-05-25	175.50	175.50	175.50	175.50	0
2026-05-22	173.00	175.50	172.40	175.50	949,748
2026-05-21	173.00	175.80	172.80	174.30	684,836
2026-05-20	171.50	174.50	170.10	173.00	3,137,106
2026-05-19	171.50	177.90	171.50	172.70	796,281
2026-05-18	172.00	174.40	169.80	173.20	765,643
2026-05-15	172.00	172.30	169.70	170.80	1,273,950
2026-05-14	171.00	173.90	171.00	172.90	626,839
2026-05-13	173.70	173.70	169.30	170.50	2,096,105
2026-05-12	173.00	173.50	170.00	170.70	1,563,518
2026-05-11	175.10	177.10	174.30	174.30	1,474,486
2026-05-08	174.30	178.40	174.30	175.10	1,252,905
2026-05-07	174.40	177.60	173.90	176.45	1,082,131
2026-05-06	176.05	179.85	174.40	174.40	814,618
2026-05-05	177.30	178.50	173.25	174.95	818,134
2026-05-04	176.20	176.20	176.20	176.20	0
2026-05-01	176.45	176.45	172.65	176.20	502,704
2026-04-30	175.75	180.25	175.65	177.80	2,403,337
2026-04-29	171.45	176.60	171.45	176.20	1,090,958
2026-04-28	176.35	177.70	173.75	174.45	1,225,354
2026-04-27	172.30	174.70	172.05	173.50	1,469,629
2026-04-24	174.00	174.00	169.20	172.90	1,680,683
2026-04-23	170.85	171.30	169.40	170.65	3,922,036
2026-04-22	175.15	175.15	168.85	171.20	3,913,915
2026-04-21	173.15	174.25	170.40	170.40	3,872,981
2026-04-20	171.00	171.90	169.05	171.50	738,147
2026-04-17	168.90	173.35	168.90	172.85	1,294,517
2026-04-16	168.00	169.50	165.15	169.50	1,537,918
2026-04-15	166.70	167.95	163.60	165.40	1,088,817
2026-04-14	162.75	165.55	162.10	164.95	1,193,620
2026-04-13	163.25	163.25	159.25	161.25	1,509,851
2026-04-10	158.65	165.90	158.65	162.00	2,605,111
2026-04-09	154.05	158.70	151.85	157.70	1,564,689
2026-04-08	163.20	163.20	154.00	155.10	1,521,584
2026-04-07	152.45	153.70	149.95	152.00	2,219,480
2026-04-06	150.70	150.70	150.70	150.70	0
2026-04-03	150.70	150.70	150.70	150.70	0
2026-04-02	149.90	151.50	148.60	150.70	2,524,318
2026-04-01	151.90	153.70	146.70	150.00	2,647,121
2026-03-31	150.10	152.60	149.80	150.20	1,309,678
2026-03-30	151.00	152.30	146.70	149.90	2,730,807
2026-03-27	153.40	156.50	151.00	152.50	2,500,681
2026-03-26	145.70	149.10	143.90	148.50	3,677,730
2026-03-25	154.20	157.00	153.60	156.00	3,334,306
2026-03-24	156.00	157.20	152.40	152.40	1,191,548
2026-03-23	156.50	159.30	155.00	155.20	1,892,411
2026-03-20	161.40	162.30	158.00	158.00	3,462,667
2026-03-19	166.20	166.20	159.70	160.80	1,509,285
2026-03-18	166.40	166.80	162.30	163.10	1,853,594
2026-03-17	165.00	167.30	163.50	165.20	1,327,702
2026-03-16	168.00	169.40	165.40	165.50	801,084
2026-03-13	166.00	170.00	166.00	167.80	3,015,959
2026-03-12	169.20	169.60	166.90	168.00	2,848,938
2026-03-11	170.50	171.20	168.10	168.10	1,272,039
2026-03-10	169.80	172.80	169.50	171.50	1,699,482
2026-03-09	168.00	170.40	165.90	168.00	1,578,822
2026-03-06	165.60	173.00	164.70	172.90	2,286,819
2026-03-05	161.90	165.20	160.30	163.50	1,080,547
2026-03-04	161.90	162.60	159.80	162.60	1,020,564
2026-03-03	163.90	167.20	158.50	160.70	1,248,094
2026-03-02	168.80	171.20	165.30	165.90	2,361,509
2026-02-27	169.10	173.60	169.10	172.00	5,718,195
2026-02-26	164.80	171.30	164.80	171.30	4,854,398
2026-02-25	156.60	163.60	156.60	163.60	2,709,965
2026-02-24	160.30	160.30	155.70	157.30	3,018,275
2026-02-23	162.00	162.00	153.20	157.10	5,538,507
2026-02-20	150.60	154.00	150.30	152.90	1,903,676
2026-02-19	151.00	151.00	148.30	150.60	2,059,843
2026-02-18	149.90	150.40	148.20	149.40	2,914,214
2026-02-17	145.50	149.60	144.30	149.50	2,823,052
2026-02-16	149.10	149.20	144.40	144.50	1,736,323
2026-02-13	150.00	151.70	146.70	147.10	2,311,128
2026-02-12	148.00	152.00	145.50	148.40	5,350,515
2026-02-11	154.10	154.30	146.10	146.10	5,551,246
2026-02-10	162.60	163.20	139.70	152.80	12,662,212
2026-02-09	166.70	170.00	166.60	167.20	3,350,592
2026-02-06	167.80	169.00	166.00	166.70	4,063,596
2026-02-05	170.00	173.00	167.70	167.80	3,479,630
2026-02-04	179.20	179.20	169.20	169.20	4,780,648
2026-02-03	190.10	190.10	179.70	179.70	1,383,701
2026-02-02	191.30	191.30	184.80	186.00	819,316
2026-01-30	184.30	187.90	184.30	186.60	856,521
2026-01-29	191.50	191.50	183.90	184.50	775,542
2026-01-28	187.00	187.80	185.00	186.30	950,474
2026-01-27	188.40	188.90	186.20	187.10	825,199
2026-01-26	186.00	191.10	186.00	187.30	1,956,637
2026-01-23	187.20	189.30	186.10	189.20	877,308
2026-01-22	184.20	188.20	184.20	187.20	571,954
2026-01-21	183.80	184.80	182.00	184.80	761,877
2026-01-20	185.50	185.50	183.50	183.50	464,976
2026-01-19	188.90	188.90	185.30	185.70	559,451
2026-01-16	188.00	188.90	186.00	188.90	459,701
2026-01-15	191.30	191.30	186.40	188.50	712,621
2026-01-14	187.60	188.10	186.30	188.10	704,061
2026-01-13	186.00	189.00	186.00	187.50	503,022
2026-01-12	191.30	191.30	186.90	187.10	768,856
2026-01-09	185.20	190.30	185.00	190.30	1,399,263
2026-01-08	184.50	187.20	184.50	186.60	662,264
2026-01-07	190.50	190.50	185.00	186.60	922,349
2026-01-06	183.00	187.00	183.00	186.70	729,931
2026-01-05	182.10	185.50	181.50	185.50	975,630
2026-01-02	182.20	185.10	181.10	181.30	555,883
2026-01-01	183.80	183.80	183.80	183.80	0
2025-12-31	185.10	185.80	183.40	183.80	279,947
2025-12-30	185.50	186.10	183.30	185.60	477,101
2025-12-29	184.10	185.10	183.00	184.40	660,411
2025-12-26	183.40	183.40	183.40	183.40	0
2025-12-25	183.40	183.40	183.40	183.40	0
2025-12-24	184.30	184.30	183.30	183.40	224,395
2025-12-23	188.90	188.90	183.30	184.20	444,670
2025-12-22	186.50	186.50	183.00	185.10	811,981
2025-12-19	182.30	187.80	182.30	185.60	1,295,872
2025-12-18	187.10	187.60	185.20	186.90	953,581
2025-12-17	185.30	187.00	183.60	186.70	836,307
2025-12-16	191.40	191.40	183.60	184.00	1,230,590
2025-12-15	187.70	188.60	183.60	188.10	1,308,427
2025-12-12	180.00	184.80	180.00	183.10	831,187
2025-12-11	185.10	185.10	180.60	181.50	1,111,931
2025-12-10	180.00	182.00	180.00	180.60	1,057,437
2025-12-09	181.00	183.40	181.00	181.50	1,035,317
2025-12-08	182.50	185.00	180.40	182.20	1,098,903
2025-12-05	190.50	191.40	181.80	181.80	3,555,996
2025-12-04	190.10	193.30	190.10	192.00	712,313
2025-12-03	188.00	193.30	187.90	190.90	2,064,621
2025-12-02	190.00	190.10	186.40	188.60	1,217,265
2025-12-01	186.30	190.00	186.20	190.00	1,063,676
2025-11-28	187.60	188.60	186.40	188.60	1,172,206
2025-11-27	186.80	189.20	186.30	187.70	705,998
2025-11-26	189.90	189.90	183.80	186.70	1,267,747
2025-11-25	185.10	186.70	183.00	186.50	2,132,825
2025-11-24	185.00	186.60	183.50	185.20	1,393,332
2025-11-21	186.30	186.50	178.20	184.50	1,489,736
2025-11-20	190.90	191.60	189.80	189.80	593,676
2025-11-19	191.30	192.30	189.10	189.10	1,369,493
2025-11-18	190.10	192.70	190.10	191.10	909,500
2025-11-17	192.90	193.60	191.60	192.60	542,473
2025-11-14	193.00	193.70	189.00	192.60	1,157,778
2025-11-13	196.70	197.90	193.90	193.90	1,315,163
2025-11-12	197.70	197.70	195.30	197.00	701,379
2025-11-11	197.20	198.80	194.50	197.00	925,011
2025-11-10	192.30	196.50	192.30	195.40	487,710
2025-11-07	195.20	196.40	193.20	194.30	475,801
2025-11-06	196.90	197.70	195.60	196.30	439,728
2025-11-05	197.30	197.30	194.10	196.40	553,770
2025-11-04	191.00	196.20	191.00	196.20	2,386,896
2025-11-03	194.40	194.70	192.90	193.30	972,310
2025-10-31	194.90	195.90	194.20	194.20	654,242
2025-10-30	194.30	195.80	193.50	195.40	536,727
2025-10-29	195.30	196.40	194.80	195.00	1,052,612
2025-10-28	198.00	198.40	195.60	196.10	1,008,553
2025-10-27	195.00	199.10	195.00	198.30	821,466
2025-10-24	196.90	197.70	195.70	197.00	977,152
2025-10-23	195.10	196.70	194.50	196.10	742,106
2025-10-22	190.10	195.50	190.10	194.60	1,680,416
2025-10-21	193.00	193.00	190.60	190.80	668,178
2025-10-20	193.30	193.30	189.90	191.40	2,792,809
2025-10-17	195.00	195.00	190.90	192.00	668,469
2025-10-16	193.60	195.80	193.30	194.50	965,544
2025-10-15	194.40	195.50	193.10	194.70	497,056
2025-10-14	194.00	195.10	193.00	194.40	659,080
2025-10-13	195.60	197.70	194.90	194.90	883,572
2025-10-10	197.90	197.90	195.00	196.00	560,711
2025-10-09	199.00	199.50	195.70	196.60	1,651,372
2025-10-08	198.30	199.50	196.90	199.50	892,722
2025-10-07	201.00	201.20	198.10	198.30	1,085,105
2025-10-06	199.40	201.60	198.90	200.20	4,151,352
2025-10-03	199.20	200.80	197.90	200.00	2,822,179
2025-10-02	195.50	199.40	190.50	198.10	3,798,728
2025-10-01	198.70	198.70	195.60	196.20	627,079
2025-09-30	200.00	200.00	197.40	198.20	1,748,669
2025-09-29	197.40	199.00	197.40	197.70	463,219
2025-09-26	196.50	197.90	195.50	197.20	604,259
2025-09-25	195.00	197.40	194.70	195.70	394,144
2025-09-24	201.80	201.80	195.90	196.70	533,451
2025-09-23	197.20	198.80	196.60	196.90	592,277
2025-09-22	195.10	197.20	194.70	197.10	628,645
2025-09-19	204.00	204.00	193.70	195.30	1,639,472
2025-09-18	201.00	201.00	196.50	199.30	1,197,494
2025-09-17	198.90	201.60	198.90	200.20	777,359
2025-09-16	204.00	204.00	198.70	198.70	603,168
2025-09-15	200.80	203.00	200.20	201.20	457,339
2025-09-12	201.80	203.40	201.00	201.20	1,617,596
2025-09-11	203.20	204.20	202.00	202.20	497,354
2025-09-10	205.00	207.20	203.40	203.40	417,995
2025-09-09	206.00	207.20	205.00	205.60	479,672
2025-09-08	203.80	205.60	203.80	205.40	404,727
2025-09-05	205.00	205.00	202.00	203.20	479,604
2025-09-04	201.40	204.00	198.70	203.40	929,193
2025-09-03	199.00	200.00	196.70	197.80	1,277,057
2025-09-02	195.00	199.20	195.00	197.80	869,590
2025-09-01	201.00	201.40	197.80	198.70	520,436
2025-08-29	200.40	202.80	199.20	199.80	777,435
2025-08-28	198.10	202.00	198.10	200.60	803,448
2025-08-27	201.40	202.00	198.90	200.00	698,805
2025-08-26	200.00	203.20	199.80	201.40	762,739
2025-08-25	201.00	201.00	201.00	201.00	0
2025-08-22	199.90	201.00	198.40	201.00	420,561
2025-08-21	200.20	200.40	199.20	199.80	390,674
2025-08-20	199.50	200.40	198.80	200.20	758,747
2025-08-19	198.90	200.80	198.90	199.60	448,224
2025-08-18	200.00	201.20	198.80	199.20	519,883
2025-08-15	201.20	201.20	199.20	200.00	646,960
2025-08-14	200.00	202.00	199.90	200.40	443,731
2025-08-13	197.60	199.40	197.60	199.00	482,075
2025-08-12	200.40	200.40	197.30	197.60	3,005,860
2025-08-11	197.90	199.00	197.00	198.30	466,113
2025-08-08	201.80	202.20	198.00	198.00	485,544
2025-08-07	201.80	202.60	199.00	201.80	782,376
2025-08-06	200.00	200.60	197.30	199.00	397,998
2025-08-05	199.00	200.80	199.00	199.30	651,492
2025-08-04	198.20	200.40	198.20	199.70	1,329,133
2025-08-01	199.90	201.40	197.40	197.40	951,545
2025-07-31	200.00	202.00	200.00	201.00	1,050,035
2025-07-30	204.00	206.80	203.20	203.60	639,857
2025-07-29	206.00	208.40	205.20	205.40	924,248
2025-07-28	210.40	211.80	207.20	207.20	958,553
2025-07-25	210.60	211.40	206.60	208.40	731,163
2025-07-24	213.40	213.40	206.60	206.60	1,678,763
2025-07-23	208.40	210.60	208.00	208.40	1,270,298
2025-07-22	203.60	208.40	203.60	207.20	1,261,756
2025-07-21	214.40	218.60	199.00	204.00	5,633,536
2025-07-18	215.80	220.40	215.80	219.20	1,367,132
2025-07-17	223.00	223.00	218.60	218.60	1,308,079
2025-07-16	216.20	222.60	216.20	220.00	654,493
2025-07-15	221.20	223.80	220.60	221.40	641,699
2025-07-14	219.00	220.60	218.40	220.60	1,418,154
2025-07-11	217.40	220.20	217.40	219.00	651,167
2025-07-10	219.60	221.80	219.60	220.40	436,194
2025-07-09	224.80	224.80	218.40	219.00	660,289
2025-07-08	220.60	222.40	220.40	220.60	687,613
2025-07-07	217.40	221.00	217.40	220.60	715,737
2025-07-04	219.80	219.80	216.20	217.40	650,396
2025-07-03	217.20	219.40	217.20	219.00	2,168,413
2025-07-02	220.00	221.20	214.80	217.20	1,122,775
2025-07-01	220.80	222.20	219.80	220.60	492,583
2025-06-30	219.40	223.00	218.80	221.20	911,554
2025-06-27	219.00	220.00	216.40	218.00	1,450,891
2025-06-26	218.80	219.60	217.80	218.60	580,542
2025-06-25	216.20	218.60	216.20	217.40	688,582
2025-06-24	214.20	218.40	214.20	216.00	800,834
2025-06-23	219.80	219.80	214.40	215.00	414,470
2025-06-20	216.20	217.00	214.80	215.60	4,175,422
2025-06-19	214.40	216.40	214.40	215.60	323,754
2025-06-18	215.40	218.20	215.20	216.80	660,025
2025-06-17	210.80	215.80	210.80	215.40	816,777
2025-06-16	209.20	216.80	209.20	215.60	371,158
2025-06-13	212.60	214.00	211.40	213.20	967,068
2025-06-12	214.40	215.60	213.60	214.00	497,706
2025-06-11	213.80	217.80	213.80	215.20	638,008
2025-06-10	218.40	218.40	215.80	216.00	820,312
2025-06-09	217.20	217.80	215.80	216.40	594,310
2025-06-06	215.40	217.80	215.40	217.00	520,404
2025-06-05	214.40	215.60	213.40	215.40	485,885
2025-06-04	209.80	214.20	209.40	214.00	815,368
2025-06-03	209.00	211.00	208.00	208.80	1,725,500
2025-06-02	209.00	210.40	207.40	208.80	622,497
2025-05-30	209.40	212.40	209.00	209.00	1,843,809
2025-05-29	211.80	211.80	208.60	209.20	856,469
2025-05-28	216.00	216.00	210.40	210.60	455,350
2025-05-27	217.20	217.20	213.20	213.60	1,283,060
2025-05-26	211.67	211.67	211.67	211.67	0
2025-05-23	214.20	215.40	209.60	213.80	552,292
2025-05-22	213.80	215.20	210.60	214.20	1,142,958
2025-05-21	211.00	216.20	211.00	215.20	626,360
2025-05-20	210.00	217.00	210.00	215.40	524,343
2025-05-19	218.60	218.60	209.60	213.20	1,468,495
2025-05-16	215.40	215.40	212.60	213.20	861,231
2025-05-15	209.80	212.20	209.60	211.40	534,191
2025-05-14	215.00	215.00	208.20	210.60	679,201
2025-05-13	208.00	212.40	208.00	210.20	1,085,953
2025-05-12	207.60	211.20	207.60	208.40	1,431,339
2025-05-09	208.40	208.60	206.80	207.40	838,933
2025-05-08	208.00	209.00	204.60	207.40	922,198
2025-05-07	206.20	206.80	203.60	206.40	745,087
2025-05-06	200.80	208.40	200.80	206.60	494,584
2025-05-05	205.60	205.60	205.60	205.60	0
2025-05-02	205.20	206.80	202.80	205.60	383,523
2025-05-01	200.40	206.20	200.40	205.80	1,063,637
2025-04-30	202.00	202.80	200.00	201.80	658,235
2025-04-29	200.60	202.00	199.90	201.80	531,979
2025-04-28	202.60	204.80	199.90	200.40	518,607
2025-04-25	202.40	203.20	200.00	201.60	951,354
2025-04-24	197.10	200.40	197.10	200.00	603,855
2025-04-23	198.00	199.20	195.10	197.60	726,184
2025-04-22	192.80	194.20	191.00	194.20	565,161
2025-04-21	192.60	192.60	192.60	192.60	0
2025-04-18	192.60	192.60	192.60	192.60	0
2025-04-17	190.70	193.20	190.60	192.60	546,717
2025-04-16	193.40	193.60	188.80	191.90	892,312
2025-04-15	188.50	194.70	188.50	194.40	744,423
2025-04-14	185.90	190.00	185.90	189.50	1,133,322
2025-04-11	184.10	186.10	181.00	183.60	1,161,008
2025-04-10	190.60	194.30	183.50	183.70	1,997,238
2025-04-09	189.00	189.90	183.90	186.50	1,663,652
2025-04-08	184.50	191.50	184.50	189.60	2,021,317
2025-04-07	175.70	192.50	174.80	183.20	2,263,016
2025-04-04	201.00	201.00	184.60	187.40	2,154,786
2025-04-03	197.60	201.00	197.10	197.90	721,379
2025-04-02	199.90	202.00	198.50	201.20	789,309
2025-04-01	202.60	203.60	200.20	200.80	2,761,931
2025-03-31	202.60	205.00	198.80	200.60	1,895,008
2025-03-28	209.80	209.80	205.00	205.40	1,107,272
2025-03-27	204.20	206.00	203.20	205.20	780,158
2025-03-26	208.80	208.80	203.80	206.00	618,809
2025-03-25	197.50	204.80	197.50	204.20	772,783
2025-03-24	200.80	203.60	200.80	201.80	393,130
2025-03-21	203.40	203.40	200.20	200.40	2,364,323
2025-03-20	203.20	205.40	202.80	203.80	951,216
2025-03-19	206.40	207.20	203.40	204.00	1,335,100
2025-03-18	204.20	208.80	204.20	206.60	2,851,602
2025-03-17	196.60	204.80	196.60	204.80	1,233,093
2025-03-14	199.30	202.00	198.40	202.00	821,414
2025-03-13	202.00	203.00	196.90	197.80	1,294,070
2025-03-12	193.20	204.20	193.20	202.60	1,454,134
2025-03-11	202.40	202.40	195.60	195.90	1,402,778
2025-03-10	197.90	200.80	196.80	198.30	2,323,662
2025-03-07	200.00	200.00	195.20	198.40	595,630
2025-03-06	199.00	199.00	196.90	198.00	558,322
2025-03-05	192.10	198.70	192.10	197.30	1,321,930
2025-03-04	192.20	196.90	192.00	193.40	3,306,282
2025-03-03	195.50	197.40	194.10	197.40	1,712,790
2025-02-28	190.70	195.70	190.70	195.40	2,453,571
2025-02-27	195.20	197.10	193.10	195.50	1,455,559
2025-02-26	201.20	202.20	196.70	196.70	3,181,949
2025-02-25	196.70	201.00	195.60	201.00	2,103,306
2025-02-24	202.60	203.60	197.00	197.40	6,295,278
2025-02-21	201.00	205.80	200.80	203.00	997,507
2025-02-20	205.00	207.60	199.60	201.00	895,691
2025-02-19	202.00	206.00	198.30	203.60	4,374,255
2025-02-18	203.60	204.80	198.50	200.00	1,739,046
2025-02-17	193.70	204.80	193.20	198.70	3,377,085
2025-02-14	193.90	193.90	189.10	189.90	529,402
2025-02-13	188.80	191.40	186.80	191.30	1,036,895
2025-02-12	185.00	190.20	185.00	188.80	3,405,891
2025-02-11	188.20	188.80	186.00	188.80	729,249
2025-02-10	190.00	190.00	186.40	187.90	737,012
2025-02-07	186.80	190.00	185.90	186.60	606,741
2025-02-06	195.70	195.70	189.40	189.40	1,099,519
2025-02-05	191.40	192.60	189.40	191.40	1,641,551
2025-02-04	195.00	195.00	189.30	192.70	694,434
2025-02-03	191.90	191.90	188.00	191.50	485,159
2025-01-31	188.10	194.00	188.10	194.00	780,657
2025-01-30	191.80	195.90	191.80	193.00	772,895
2025-01-29	192.30	194.70	188.10	191.00	1,059,631
2025-01-28	185.40	189.60	181.50	189.60	2,878,413
2025-01-27	181.50	184.90	179.20	181.60	811,948
2025-01-24	185.00	186.70	182.10	182.90	952,119
2025-01-23	187.00	187.00	183.50	185.00	2,423,318
2025-01-22	187.00	187.40	184.50	184.50	805,522
2025-01-21	186.00	188.00	186.00	187.10	678,385
2025-01-20	190.40	190.40	186.40	186.40	669,534
2025-01-17	189.20	190.70	186.00	187.70	2,007,136
2025-01-16	186.00	189.00	186.00	189.00	3,440,660
2025-01-15	188.70	190.00	185.00	186.40	985,140
2025-01-14	183.00	188.70	183.00	186.30	1,270,768
2025-01-13	186.90	186.90	181.80	186.60	985,432
2025-01-10	183.70	184.10	181.00	183.20	651,026
2025-01-09	184.00	185.30	181.80	182.80	1,384,147
2025-01-08	192.80	192.80	184.00	184.80	1,054,374
2025-01-07	190.90	192.80	188.60	188.80	855,680
2025-01-06	190.00	194.20	190.00	191.60	2,576,390
2025-01-03	193.00	194.10	191.90	192.70	801,603
2025-01-02	194.00	194.10	191.80	192.60	371,867
2025-01-01	192.10	192.10	192.10	192.10	0
2024-12-31	195.40	195.40	190.10	192.10	198,104
2024-12-30	191.50	191.60	190.10	191.40	233,853
2024-12-27	190.90	193.90	190.90	191.30	247,562
2024-12-26	191.50	191.50	191.50	191.50	0
2024-12-25	191.50	191.50	191.50	191.50	0
2024-12-24	186.80	191.60	186.80	191.50	229,482
2024-12-23	194.40	194.40	189.00	189.70	517,601
2024-12-20	193.60	193.60	183.30	190.20	3,221,012
2024-12-19	192.70	197.50	192.70	194.50	1,791,404
2024-12-18	202.00	202.00	197.10	197.30	1,162,831
2024-12-17	197.70	198.50	195.80	197.70	2,586,259
2024-12-16	197.40	199.20	196.00	199.20	740,162
2024-12-13	190.40	197.80	190.40	197.80	1,691,449
2024-12-12	191.40	196.00	191.40	195.40	510,577
2024-12-11	195.90	197.00	194.10	195.40	401,599
2024-12-10	196.30	198.20	195.50	195.90	471,469
2024-12-09	203.80	203.80	196.40	197.00	391,692
2024-12-06	196.00	199.70	196.00	198.90	1,062,494
2024-12-05	199.30	200.80	195.70	197.70	550,167
2024-12-04	196.10	197.90	196.10	196.60	596,303
2024-12-03	197.00	198.00	195.50	197.00	442,240
2024-12-02	195.20	197.60	194.90	196.30	736,380
2024-11-29	204.20	204.20	195.30	196.00	663,560
2024-11-28	191.80	200.60	191.80	199.30	728,296
2024-11-27	200.60	200.60	195.20	197.10	489,613
2024-11-26	197.30	197.80	194.90	196.00	455,679
2024-11-25	196.70	197.30	193.80	196.70	786,598
2024-11-22	190.00	195.20	190.00	194.70	495,946
2024-11-21	190.00	192.90	190.00	191.60	741,960
2024-11-20	194.30	195.70	188.10	191.00	526,003
2024-11-19	192.30	194.50	190.40	194.50	924,158
2024-11-18	193.20	193.20	190.50	192.40	408,773
2024-11-15	196.00	196.20	189.50	190.80	550,998
2024-11-14	191.40	191.90	187.40	191.90	892,836
2024-11-13	186.10	188.90	185.10	188.30	1,104,766
2024-11-12	187.50	193.60	184.20	186.90	714,897
2024-11-11	185.70	188.10	184.40	187.40	558,342
2024-11-08	184.10	188.30	183.00	183.00	576,650
2024-11-07	184.40	189.40	184.00	187.40	975,688
2024-11-06	186.10	191.40	183.20	184.10	1,651,283
2024-11-05	190.00	190.00	186.60	186.60	1,179,255
2024-11-04	190.00	190.90	188.20	188.90	936,018
2024-11-01	187.80	190.90	187.80	189.80	1,087,537
2024-10-31	195.80	195.80	187.70	188.00	2,381,982
2024-10-30	190.00	195.10	190.00	190.20	1,566,612
2024-10-29	196.40	197.60	191.80	193.00	1,291,821
2024-10-28	199.80	199.80	193.60	196.50	868,917
2024-10-25	196.00	197.10	193.90	193.90	1,392,056
2024-10-24	194.00	196.50	193.60	194.90	1,748,959
2024-10-23	198.10	198.90	195.10	195.10	890,789
2024-10-22	196.50	200.20	196.50	198.70	718,432
2024-10-21	194.80	201.00	194.80	196.50	1,256,291
2024-10-18	195.00	201.40	194.70	199.40	992,491
2024-10-17	195.00	199.50	194.00	196.60	3,118,872
2024-10-16	215.00	215.00	193.90	195.40	6,752,682
2024-10-15	213.00	213.60	210.80	212.00	654,457
2024-10-14	209.40	212.00	209.20	212.00	495,402
2024-10-11	204.00	210.40	204.00	210.00	310,882
2024-10-10	212.00	212.00	207.40	208.40	322,714
2024-10-09	212.00	212.00	209.80	210.60	1,000,170
2024-10-08	208.40	213.00	208.40	210.20	503,424
2024-10-07	208.40	214.00	208.40	213.80	1,076,850
2024-10-04	208.00	213.60	208.00	213.20	448,548
2024-10-03	206.20	211.60	206.20	210.20	436,550
2024-10-02	214.60	214.60	207.40	211.40	1,841,258
2024-10-01	212.00	213.20	208.20	208.20	1,045,502
2024-09-30	214.00	214.20	209.80	211.20	738,644
2024-09-27	221.40	221.40	213.00	213.80	683,594
2024-09-26	221.20	221.20	215.40	215.40	843,435
2024-09-25	215.00	216.40	214.40	215.60	853,316
2024-09-24	212.00	215.80	212.00	215.40	966,989
2024-09-23	211.80	213.00	210.80	213.00	482,822
2024-09-20	209.80	213.80	209.80	211.60	1,883,747
2024-09-19	212.00	215.40	211.20	215.00	942,648
2024-09-18	208.80	210.60	207.80	210.60	557,673
2024-09-17	213.20	213.20	208.40	209.80	707,022
2024-09-16	208.00	209.80	207.20	207.20	712,894
2024-09-13	205.20	209.00	204.40	206.80	702,473
2024-09-12	198.00	204.80	198.00	203.20	1,304,784
2024-09-11	198.00	201.40	197.40	198.00	466,466
2024-09-10	202.00	202.40	199.80	200.00	578,801
2024-09-09	201.60	202.20	198.00	201.80	805,236
2024-09-06	208.00	208.60	197.90	199.00	1,421,463
2024-09-05	213.00	213.00	208.20	208.20	559,030
2024-09-04	209.40	212.00	209.40	210.00	820,592
2024-09-03	215.00	216.20	212.00	212.00	612,685
2024-09-02	222.20	222.20	214.40	215.80	541,578
2024-08-30	217.00	218.40	214.20	214.20	1,350,491
2024-08-29	215.40	218.20	215.20	217.60	681,263
2024-08-28	219.00	219.00	214.80	215.20	545,641
2024-08-27	220.00	220.40	215.20	216.60	1,760,834
2024-08-26	219.20	219.20	219.20	219.20	0
2024-08-23	225.00	225.00	217.20	219.20	677,809
2024-08-22	221.00	222.80	218.20	218.20	1,618,841
2024-08-21	217.80	220.80	217.80	220.80	640,910
2024-08-20	217.80	223.00	217.80	219.20	267,995
2024-08-19	224.40	224.40	220.60	221.80	293,865
2024-08-16	218.40	224.40	217.80	220.80	539,877
2024-08-15	216.20	223.40	216.20	222.80	343,623
2024-08-14	219.60	219.60	215.60	216.60	355,268
2024-08-13	215.00	216.80	214.20	215.80	1,103,446
2024-08-12	213.60	219.60	213.60	216.40	500,330
2024-08-09	210.40	218.00	210.40	215.20	530,594
2024-08-08	214.40	216.20	210.40	216.20	697,756
2024-08-07	210.00	216.00	210.00	214.40	509,542
2024-08-06	209.40	214.00	208.80	211.60	944,123
2024-08-05	222.00	222.00	206.20	209.80	731,674
2024-08-02	224.40	225.40	216.40	217.40	948,080
2024-08-01	234.80	234.80	226.20	226.40	1,370,904
2024-07-31	230.80	238.00	226.00	238.00	1,320,271
2024-07-30	227.20	229.00	223.40	226.60	767,181
2024-07-29	224.80	226.40	224.00	225.40	617,961
2024-07-26	217.40	225.80	217.40	225.40	592,369
2024-07-25	218.00	223.00	218.00	221.40	672,094
2024-07-24	217.80	224.40	217.80	222.00	728,174
2024-07-23	225.20	227.60	221.00	221.00	1,917,572
2024-07-22	224.40	230.20	214.40	227.00	1,535,038
2024-07-19	241.00	241.00	227.60	227.60	480,097
2024-07-18	235.00	238.60	235.00	236.00	512,364
2024-07-17	235.00	236.60	234.80	236.00	286,523
2024-07-16	234.40	238.60	234.40	236.20	1,125,675
2024-07-15	235.80	239.20	231.60	238.00	450,171
2024-07-12	236.20	237.60	231.80	231.80	432,136
2024-07-11	233.00	234.80	230.00	234.60	385,343
2024-07-10	225.80	232.80	225.80	231.20	700,035
2024-07-09	237.00	237.00	227.60	227.60	434,485
2024-07-08	237.80	237.80	230.00	233.20	679,840
2024-07-05	226.20	238.80	226.20	236.40	809,382
2024-07-04	233.80	233.80	228.60	229.40	265,264
2024-07-03	230.20	230.80	227.00	229.80	521,058
2024-07-02	229.80	229.80	221.20	227.60	368,647
2024-07-01	220.20	225.60	220.20	222.60	452,359
2024-06-28	223.20	227.00	222.00	222.20	383,014
2024-06-27	225.40	227.80	224.20	225.40	818,716
2024-06-26	229.60	229.60	223.60	224.40	974,322
2024-06-25	225.80	226.40	224.20	225.00	668,560
2024-06-24	224.60	229.40	224.60	226.20	745,937
2024-06-21	232.40	235.00	227.00	227.00	2,794,193
2024-06-20	230.80	233.80	229.80	233.00	605,181
2024-06-19	227.80	231.00	225.60	231.00	1,045,041
2024-06-18	226.00	226.60	221.40	226.60	766,631
2024-06-17	218.20	223.40	218.20	221.00	329,827
2024-06-14	218.20	222.00	218.20	221.00	261,217
2024-06-13	224.60	226.80	218.60	221.00	612,657
2024-06-12	223.40	229.20	221.40	226.60	613,869
2024-06-11	226.60	228.60	221.40	221.40	418,490
2024-06-10	225.20	227.60	225.20	226.60	543,013
2024-06-07	229.80	229.80	225.80	227.20	412,873
2024-06-06	219.60	230.00	219.60	228.00	426,826
2024-06-05	224.40	227.60	222.60	224.00	719,771
2024-06-04	220.00	225.80	220.00	225.20	665,835
2024-06-03	229.80	230.40	223.80	226.00	856,045
2024-05-31	222.40	225.80	221.20	225.00	1,677,241
2024-05-30	221.40	225.80	218.80	223.00	888,429
2024-05-29	224.00	228.00	218.60	218.60	1,380,919
2024-05-28	231.40	231.40	225.00	225.20	992,190
2024-05-27	227.40	227.40	227.40	227.40	0
2024-05-24	227.80	231.80	227.00	227.40	391,746
2024-05-23	233.00	237.20	230.60	230.60	563,915
2024-05-22	241.60	241.60	234.80	236.00	4,232,952
2024-05-21	235.00	238.20	233.40	236.40	670,661
2024-05-20	242.20	242.20	236.60	238.60	489,541
2024-05-17	233.40	237.00	233.00	236.40	1,687,379
2024-05-16	234.20	235.00	230.60	235.00	1,025,822
2024-05-15	230.00	235.60	230.00	230.40	838,369
2024-05-14	236.20	237.60	229.60	231.20	1,361,152
2024-05-13	235.80	237.80	232.20	232.40	707,779
2024-05-10	235.80	236.40	231.60	235.00	761,650
2024-05-09	231.20	232.80	229.00	230.80	464,622
2024-05-08	229.20	234.20	227.80	230.20	792,794
2024-05-07	235.00	235.00	230.00	232.40	994,378
2024-05-06	229.60	229.60	229.60	229.60	0
2024-05-03	227.80	232.60	227.80	229.60	1,312,269
2024-05-02	220.00	228.80	219.00	228.80	1,593,996
2024-05-01	215.00	219.00	215.00	218.40	1,003,612
2024-04-30	211.20	218.40	211.20	215.40	850,744
2024-04-29	220.80	220.80	212.40	218.20	1,332,991
2024-04-26	210.00	217.20	210.00	215.80	1,091,481
2024-04-25	210.40	217.20	210.40	213.80	843,557
2024-04-24	221.60	221.60	214.40	215.60	619,467
2024-04-23	213.60	218.20	213.60	216.20	1,433,653
2024-04-22	208.20	216.80	208.20	213.60	649,621
2024-04-19	208.20	214.40	208.20	211.60	1,040,614
2024-04-18	208.00	214.00	208.00	214.00	1,600,976
2024-04-17	212.00	215.80	208.00	208.00	2,267,614
2024-04-16	216.60	219.80	212.00	212.20	2,630,617
2024-04-15	224.40	227.20	220.40	220.40	1,234,603
2024-04-12	228.00	228.00	223.20	225.00	1,168,291
2024-04-11	222.20	225.60	220.40	224.80	1,718,425
2024-04-10	212.00	220.40	212.00	220.40	3,162,094
2024-04-09	224.20	224.20	213.80	213.80	1,028,388
2024-04-08	219.20	222.20	217.20	222.20	792,768
2024-04-05	218.60	219.80	214.80	219.60	941,855
2024-04-04	217.00	222.00	217.00	220.20	662,143
2024-04-03	219.20	222.20	217.20	218.60	815,035
2024-04-02	224.20	224.20	218.60	219.00	2,585,154
2024-04-01	219.80	219.80	219.80	219.80	0
2024-03-29	219.80	219.80	219.80	219.80	0
2024-03-28	220.60	222.00	215.20	219.80	2,241,192
2024-03-27	234.40	235.20	227.60	227.60	1,586,232
2024-03-26	231.60	231.60	225.80	229.40	901,791
2024-03-25	222.40	228.20	222.40	227.20	758,456
2024-03-22	230.40	230.40	227.20	227.60	893,519
2024-03-21	235.00	235.00	228.80	230.00	1,075,178
2024-03-20	228.80	230.80	226.80	229.80	1,335,491
2024-03-19	232.80	234.00	227.80	227.80	1,350,243
2024-03-18	235.80	237.00	232.20	234.00	1,667,530
2024-03-15	238.40	238.60	234.80	235.00	1,700,037
2024-03-14	246.00	246.00	233.40	234.40	618,083
2024-03-13	240.00	244.80	239.60	239.60	1,168,206
2024-03-12	241.80	243.40	237.60	243.40	980,441
2024-03-11	240.40	241.80	238.00	238.60	780,721
2024-03-08	238.20	240.00	234.20	240.00	695,511
2024-03-07	245.60	245.60	238.20	239.40	968,823
2024-03-06	238.00	241.60	238.00	240.00	1,025,668
2024-03-05	240.20	243.00	239.40	240.80	890,277
2024-03-04	247.00	247.00	241.20	243.00	1,329,117
2024-03-01	248.40	248.40	243.00	246.00	1,085,927
2024-02-29	250.20	250.20	244.80	244.80	1,483,799
2024-02-28	248.00	249.80	246.60	248.20	1,030,737
2024-02-27	245.20	250.80	245.20	248.60	428,038
2024-02-26	247.60	250.60	246.60	248.00	1,851,499
2024-02-23	251.60	251.60	244.60	247.20	3,597,029
2024-02-22	248.40	252.60	244.40	251.80	4,797,410
2024-02-21	246.40	246.40	240.60	240.80	2,053,515
2024-02-20	245.00	246.40	240.00	241.40	1,311,819
2024-02-19	247.00	254.60	240.80	246.60	1,955,244
2024-02-16	254.40	254.40	248.60	251.20	368,293
2024-02-15	249.00	254.00	246.00	251.00	6,566,033
2024-02-14	246.00	249.00	244.40	248.60	698,962
2024-02-13	248.60	253.40	242.60	244.20	334,527
2024-02-12	250.20	254.80	244.00	252.60	5,337,943
2024-02-09	240.40	246.40	240.40	244.40	912,022
2024-02-08	252.40	252.40	244.20	244.20	3,607,068
2024-02-07	250.20	251.40	247.60	247.60	428,646
2024-02-06	245.60	250.20	245.60	250.20	573,787
2024-02-05	249.20	254.40	247.20	247.20	560,189
2024-02-02	257.40	257.40	248.60	249.40	431,422
2024-02-01	254.00	257.40	250.60	250.60	1,534,861
2024-01-31	261.40	261.40	250.60	256.00	1,178,609
2024-01-30	262.40	262.40	253.20	253.20	938,877
2024-01-29	262.40	262.40	253.80	257.80	744,537
2024-01-26	253.00	258.80	251.80	258.80	2,077,879
2024-01-25	248.20	256.40	247.20	253.80	1,688,837
2024-01-24	240.00	246.40	240.00	246.40	727,199
2024-01-23	247.60	251.00	242.80	244.00	581,339
2024-01-22	248.80	248.80	244.00	247.60	640,698
2024-01-19	244.20	245.60	241.80	241.80	725,576
2024-01-18	251.00	252.60	244.20	244.20	1,269,421
2024-01-17	246.80	247.40	242.60	246.40	1,377,922
2024-01-16	258.80	264.00	245.20	249.80	1,416,626
2024-01-15	266.80	268.60	263.40	268.60	794,915
2024-01-12	277.20	277.20	267.60	267.60	1,078,223
2024-01-11	282.40	282.40	270.40	270.80	434,740
2024-01-10	269.60	277.80	269.60	277.20	500,191
2024-01-09	272.80	281.60	272.80	275.40	1,121,394
2024-01-08	272.40	277.80	270.80	277.60	521,106
2024-01-05	275.60	276.00	268.40	269.60	809,488
2024-01-04	280.40	280.40	273.40	277.80	320,860
2024-01-03	267.60	275.80	267.60	274.60	592,620
2024-01-02	280.20	281.40	273.00	273.00	721,454
2024-01-01	280.20	280.20	280.20	280.20	0
2023-12-29	277.00	281.00	277.00	280.20	523,919
2023-12-28	277.80	280.80	277.60	279.20	683,123
2023-12-27	268.60	278.40	268.60	278.40	1,164,962
2023-12-26	275.60	275.60	275.60	275.60	0
2023-12-25	275.60	275.60	275.60	275.60	0
2023-12-22	281.20	281.20	273.20	275.60	1,382,692
2023-12-21	269.60	274.40	269.60	274.20	1,622,295
2023-12-20	271.20	274.00	267.60	273.80	540,489
2023-12-19	266.80	268.00	264.60	268.00	1,034,062
2023-12-18	266.00	266.00	262.40	264.20	711,849
2023-12-15	278.20	278.20	264.20	265.60	1,421,270
2023-12-14	273.40	276.00	269.60	272.40	748,874
2023-12-13	276.00	276.00	270.40	270.40	754,521
2023-12-12	276.00	276.20	271.80	272.20	912,570
2023-12-11	283.20	283.20	273.40	274.80	789,312
2023-12-08	277.80	281.60	277.80	279.20	1,525,298
2023-12-07	279.00	280.80	274.20	279.20	532,523
2023-12-06	280.00	280.00	275.00	277.00	840,147
2023-12-05	277.80	277.80	272.00	275.20	356,490
2023-12-04	279.20	279.20	270.60	271.80	447,706
2023-12-01	267.80	274.80	267.80	274.20	500,557
2023-11-30	279.00	281.20	272.40	272.40	1,517,817
2023-11-29	271.40	281.00	271.40	278.60	385,855
2023-11-28	278.40	280.20	275.40	277.60	543,420
2023-11-27	281.40	284.20	280.80	281.00	516,926
2023-11-24	283.80	285.60	281.80	282.80	400,839
2023-11-23	282.20	285.20	280.20	283.80	657,870
2023-11-22	278.20	281.60	278.20	279.80	592,717
2023-11-21	277.00	279.20	275.60	278.80	461,710
2023-11-20	279.60	280.00	277.60	278.80	428,488
2023-11-17	286.00	286.00	276.80	279.20	625,898
2023-11-16	283.40	286.00	277.40	277.40	1,046,683
2023-11-15	272.20	285.60	272.20	282.80	1,222,885
2023-11-14	272.80	279.60	272.00	279.60	1,149,658
2023-11-13	274.00	274.00	270.20	273.20	499,449
2023-11-10	280.00	280.00	271.40	271.60	570,451
2023-11-09	276.00	277.40	275.40	277.40	517,040
2023-11-08	265.00	276.20	265.00	275.20	1,949,527
2023-11-07	260.80	270.40	260.80	270.40	1,115,276
2023-11-06	273.60	273.60	264.80	266.00	745,534
2023-11-03	273.40	273.40	267.40	269.20	1,367,942
2023-11-02	258.20	270.60	258.20	266.40	1,171,557
2023-11-01	258.40	265.00	258.00	263.60	662,127
2023-10-31	258.20	262.20	256.00	259.00	1,130,962
2023-10-30	254.80	263.00	254.80	256.80	208,402
2023-10-27	254.80	261.40	254.80	256.80	914,722
2023-10-26	256.40	260.60	256.40	258.20	1,322,266
2023-10-25	261.40	263.00	255.80	259.80	897,455
2023-10-24	254.40	265.40	254.40	263.00	664,112
2023-10-23	259.60	262.20	255.60	261.40	622,598
2023-10-20	262.20	265.40	260.20	260.80	883,494
2023-10-19	260.00	269.80	260.00	264.40	1,241,388
2023-10-18	268.00	270.20	265.40	266.60	1,598,395
2023-10-17	245.20	269.40	245.20	268.20	2,342,264
2023-10-16	237.00	247.00	237.00	245.00	433,854
2023-10-13	241.60	248.40	241.00	241.00	615,583
2023-10-12	246.80	250.60	246.40	248.20	431,427
2023-10-11	240.60	248.00	240.60	245.60	378,610
2023-10-10	239.20	247.20	239.20	246.00	1,269,007
2023-10-09	243.80	243.80	236.60	238.60	567,396
2023-10-06	244.40	244.40	236.60	239.60	622,568
2023-10-05	231.60	239.80	231.60	237.00	737,291
2023-10-04	241.80	242.20	235.80	236.60	670,837
2023-10-03	238.40	242.80	238.40	241.80	867,187
2023-10-02	243.40	244.20	238.00	240.20	3,017,734
2023-09-29	235.00	244.60	235.00	242.60	1,137,696
2023-09-28	232.80	239.60	232.80	239.60	994,197
2023-09-27	243.80	243.80	237.40	238.60	688,502
2023-09-26	241.80	241.80	237.60	238.20	657,813
2023-09-25	239.00	240.20	236.80	237.80	521,906
2023-09-22	242.00	243.60	240.80	240.80	1,353,566
2023-09-21	244.60	246.00	243.00	243.80	694,406
2023-09-20	240.00	248.00	240.00	245.20	1,049,079
2023-09-19	238.40	244.20	238.40	243.00	249,264
2023-09-18	253.40	254.00	242.80	244.20	480,148
2023-09-15	250.80	255.40	250.20	254.20	2,208,988
2023-09-14	249.00	249.80	242.40	249.80	1,147,312
2023-09-13	244.60	246.80	241.20	244.20	667,737
2023-09-12	250.60	250.60	241.80	244.20	633,227
2023-09-11	254.80	254.80	243.80	244.00	271,772
2023-09-08	250.00	250.80	247.80	248.20	391,872
2023-09-07	251.00	254.00	247.00	249.40	422,363
2023-09-06	245.20	249.40	243.20	248.00	656,310
2023-09-05	242.00	247.40	239.40	245.80	321,178
2023-09-04	253.20	253.20	244.00	245.20	334,584
2023-09-01	250.00	251.40	246.60	246.80	546,311
2023-08-31	247.80	256.80	247.80	248.40	2,166,052
2023-08-30	247.00	254.00	247.00	251.00	620,179
2023-08-29	247.20	249.60	244.00	249.20	715,552
2023-08-28	242.20	242.20	242.20	242.20	0
2023-08-25	235.60	243.00	235.60	242.20	732,968
2023-08-24	234.20	242.00	234.20	240.60	741,038
2023-08-23	233.00	238.40	231.60	238.00	490,318
2023-08-22	235.40	235.60	232.00	232.60	341,926
2023-08-21	238.40	238.40	233.40	234.40	1,871,918
2023-08-18	237.00	241.60	237.00	239.00	466,386
2023-08-17	242.40	244.20	238.00	240.00	688,599
2023-08-16	246.40	248.00	241.20	242.80	524,069
2023-08-15	248.00	248.00	245.00	246.20	428,604
2023-08-14	247.80	250.80	242.40	249.40	569,858
2023-08-11	257.40	257.40	247.60	247.60	1,297,486
2023-08-10	251.80	253.40	250.00	250.80	512,877
2023-08-09	257.40	257.40	250.00	250.20	602,789
2023-08-08	255.20	255.20	250.40	251.00	830,337
2023-08-07	254.00	255.40	247.80	252.60	1,968,371
2023-08-04	255.40	256.60	251.80	253.00	580,708
2023-08-03	262.00	262.00	255.00	256.00	759,314
2023-08-02	271.00	272.40	264.20	266.80	463,236
2023-08-01	272.40	275.00	270.80	274.60	557,210
2023-07-31	271.60	275.60	270.80	274.40	1,024,085
2023-07-28	268.80	275.80	266.80	274.00	885,526
2023-07-27	274.20	274.20	266.60	267.20	570,703
2023-07-26	263.60	268.20	258.80	266.20	1,095,883
2023-07-25	274.40	274.40	255.60	257.40	1,421,454
2023-07-24	273.60	282.80	273.00	276.20	1,911,863
2023-07-21	277.40	282.40	274.80	276.00	829,224
2023-07-20	279.20	281.40	275.00	277.00	741,355
2023-07-19	278.60	282.40	275.40	280.40	760,403
2023-07-18	279.60	279.60	271.60	272.80	764,214
2023-07-17	275.60	275.60	272.20	272.20	376,260
2023-07-14	280.00	280.00	272.60	276.40	375,144
2023-07-13	272.80	277.80	271.80	275.40	531,339
2023-07-12	263.60	272.80	263.60	271.80	1,071,598
2023-07-11	268.20	269.40	263.20	264.60	1,184,641
2023-07-10	269.80	269.80	264.00	268.20	634,186
2023-07-07	259.80	266.40	257.80	266.40	1,087,622
2023-07-06	269.20	269.20	262.00	262.00	992,377
2023-07-05	271.00	272.80	270.40	271.00	1,119,234
2023-07-04	270.60	274.00	269.40	273.60	635,007
2023-07-03	272.00	272.00	269.40	270.00	800,367
2023-06-30	273.60	273.60	267.60	270.80	699,735
2023-06-29	276.40	276.40	266.00	268.60	466,295
2023-06-28	265.80	271.20	265.20	271.20	1,196,804
2023-06-27	267.80	268.80	262.00	267.60	543,746
2023-06-26	263.80	270.00	260.60	267.00	1,251,522
2023-06-23	265.40	271.80	265.40	270.40	1,644,999
2023-06-22	274.60	274.60	258.60	267.60	1,710,142
2023-06-21	274.00	276.40	270.60	276.20	1,771,250
2023-06-20	269.40	275.00	267.40	273.60	1,570,925
2023-06-19	275.00	275.00	265.40	269.20	1,081,342
2023-06-16	264.00	275.00	262.60	275.00	4,246,222
2023-06-15	268.00	269.20	261.60	261.60	904,208
2023-06-14	264.80	269.00	261.80	266.60	1,526,221
2023-06-13	261.20	264.00	260.40	263.00	903,513
2023-06-12	261.00	261.20	257.40	259.40	2,593,723
2023-06-09	249.20	255.80	249.20	254.60	502,451
2023-06-08	260.00	260.00	254.80	255.80	572,306
2023-06-07	261.40	265.20	260.40	260.40	903,876
2023-06-06	263.00	263.20	259.60	261.40	932,508
2023-06-05	251.40	263.00	251.40	262.00	994,579
2023-06-02	252.00	258.80	252.00	258.60	1,833,383
2023-06-01	257.00	257.00	250.80	252.40	937,190
2023-05-31	253.00	253.00	248.60	251.20	2,740,613
2023-05-30	253.00	253.40	249.00	251.40	707,262
2023-05-29	252.60	252.60	252.60	252.60	0
2023-05-26	255.20	255.20	248.80	252.60	2,849,094
2023-05-25	246.20	254.20	246.20	250.40	1,305,773
2023-05-24	255.80	257.20	250.00	253.80	1,987,935
2023-05-23	257.80	263.80	255.40	260.80	2,116,461
2023-05-22	261.00	262.40	258.60	262.40	2,997,904
2023-05-19	266.60	266.60	259.00	261.40	989,183
2023-05-18	265.40	265.40	260.00	260.20	891,478
2023-05-17	261.80	265.00	261.20	263.40	2,367,387
2023-05-16	264.40	266.40	262.80	263.20	1,862,652
2023-05-15	266.80	269.20	265.20	266.00	1,035,633
2023-05-12	274.40	274.40	265.80	266.60	1,097,166
2023-05-11	273.00	279.20	265.80	269.00	1,310,570
2023-05-10	275.00	275.00	267.20	274.20	1,019,703
2023-05-09	273.60	274.00	269.00	272.40	2,150,473
2023-05-08	269.60	269.60	269.60	269.60	0
2023-05-05	265.60	269.80	265.40	269.60	1,824,397
2023-05-04	280.40	282.60	264.60	264.80	3,957,358
2023-05-03	280.00	282.20	276.40	280.40	3,777,747
2023-05-02	267.00	279.20	267.00	278.00	2,882,604
2023-05-01	274.00	274.00	274.00	274.00	0
2023-04-28	268.00	274.00	268.00	274.00	2,789,547
2023-04-27	265.00	269.80	259.40	268.20	3,343,769
2023-04-26	252.60	263.20	252.60	263.20	2,323,370
2023-04-25	256.00	260.00	252.00	258.00	1,995,752
2023-04-24	254.80	257.80	253.20	253.60	570,758
2023-04-21	249.80	257.00	249.80	256.80	2,192,102
2023-04-20	250.00	250.80	247.60	250.60	937,873
2023-04-19	249.40	251.00	248.20	250.00	2,232,474
2023-04-18	253.40	254.80	247.00	249.80	2,194,888
2023-04-17	248.00	249.80	246.40	248.20	578,544
2023-04-14	249.40	249.60	247.80	248.80	913,721
2023-04-13	250.80	250.80	246.00	248.80	1,838,891
2023-04-12	255.60	255.60	245.20	246.00	7,161,670
2023-04-11	254.60	256.60	247.60	252.20	2,152,924
2023-04-10	254.20	254.20	254.20	254.20	0
2023-04-07	254.20	254.20	254.20	254.20	0
2023-04-06	240.00	255.20	240.00	254.20	1,688,621
2023-04-05	247.40	250.00	246.00	248.40	2,137,980
2023-04-04	246.80	249.00	243.20	249.00	3,703,134
2023-04-03	245.60	249.40	242.20	242.20	1,426,264
2023-03-31	251.20	252.20	249.00	249.00	1,439,415
2023-03-30	248.00	250.20	246.20	250.00	2,589,220
2023-03-29	249.00	255.80	244.80	255.80	1,924,403
2023-03-28	240.80	247.60	240.80	244.20	1,182,232
2023-03-27	248.80	251.00	245.60	246.80	824,174
2023-03-24	249.40	249.40	245.20	247.40	1,629,723
2023-03-23	243.20	250.20	242.80	247.40	2,123,238
2023-03-22	231.40	243.00	231.40	243.00	1,024,210
2023-03-21	230.80	238.80	227.40	238.80	826,488
2023-03-20	227.60	228.40	224.20	226.40	1,520,279
2023-03-17	229.40	237.20	229.40	231.60	1,337,494
2023-03-16	236.60	236.60	232.80	234.00	776,722
2023-03-15	233.80	235.60	227.80	232.40	1,233,733
2023-03-14	236.60	236.60	230.00	235.40	591,376
2023-03-13	244.00	244.00	230.60	232.60	2,566,955
2023-03-10	236.80	238.60	234.40	238.00	696,154
2023-03-09	243.80	243.80	239.80	241.20	649,125
2023-03-08	244.00	244.00	238.60	243.80	892,682
2023-03-07	234.20	244.40	234.20	241.40	1,352,451
2023-03-06	239.60	240.00	233.20	237.00	1,075,444
2023-03-03	235.60	239.40	235.60	238.40	502,901
2023-03-02	236.00	238.20	235.20	238.00	1,044,925
2023-03-01	229.60	236.60	229.60	235.80	1,125,251
2023-02-28	223.60	230.80	223.60	230.60	1,469,445
2023-02-27	227.00	229.40	224.40	227.40	926,205
2023-02-24	229.40	231.80	227.20	227.80	4,298,022
2023-02-23	227.80	228.20	226.00	228.20	720,911
2023-02-22	226.20	227.40	224.60	225.80	711,392
2023-02-21	227.40	229.20	222.60	225.20	2,396,610
2023-02-20	236.80	236.80	230.80	234.00	613,953
2023-02-17	235.00	238.00	230.20	231.60	1,291,197
2023-02-16	228.80	238.00	212.80	236.40	1,934,541
2023-02-15	234.80	235.60	229.40	235.40	885,126
2023-02-14	237.40	238.40	232.00	232.40	1,290,253
2023-02-13	237.80	240.20	233.20	237.60	1,301,701
2023-02-10	233.80	235.00	230.40	232.80	1,477,791
2023-02-09	234.60	239.20	233.80	234.00	3,195,358
2023-02-08	236.00	241.60	235.20	235.40	649,100
2023-02-07	241.60	243.00	234.80	235.40	1,101,232
2023-02-06	238.00	244.00	238.00	242.60	506,846
2023-02-03	240.60	244.00	235.40	244.00	951,808
2023-02-02	237.80	244.00	237.80	244.00	1,083,062
2023-02-01	233.80	243.40	233.80	237.60	1,526,174
2023-01-31	236.60	238.80	231.40	238.80	2,459,983
2023-01-30	230.00	234.60	227.60	233.40	2,370,826
2023-01-27	225.00	227.40	222.80	227.40	596,065
2023-01-26	219.20	224.60	218.00	224.60	1,793,174
2023-01-25	215.20	217.00	212.40	217.00	657,702
2023-01-24	210.40	215.80	209.40	214.40	705,582
2023-01-23	216.40	216.40	210.40	211.00	591,207
2023-01-20	219.00	219.00	213.00	213.20	1,804,850
2023-01-19	215.00	217.00	213.00	214.40	2,150,634
2023-01-18	212.00	216.00	212.00	214.80	988,632
2023-01-17	211.20	216.40	211.20	212.60	856,367
2023-01-16	212.40	215.00	210.00	212.00	877,738
2023-01-13	206.60	213.80	206.60	213.80	845,140
2023-01-12	199.10	206.40	199.10	205.60	3,557,096
2023-01-11	198.00	202.60	196.20	198.60	647,257
2023-01-10	196.70	199.00	194.90	197.30	649,755
2023-01-09	199.20	202.00	196.90	198.70	577,483
2023-01-06	196.60	202.40	196.60	199.90	502,674
2023-01-05	200.00	201.80	197.50	201.00	488,876
2023-01-04	196.10	198.40	194.90	197.80	538,979
2023-01-03	187.70	198.30	187.70	195.30	900,367
2023-01-02	192.40	192.40	192.40	192.40	0
2022-12-30	193.10	194.60	192.10	192.40	277,441
2022-12-29	195.30	195.30	190.00	193.00	701,230
2022-12-28	192.90	192.90	188.30	191.50	664,434
2022-12-27	189.10	189.10	189.10	189.10	0
2022-12-26	189.10	189.10	189.10	189.10	0
2022-12-23	190.50	190.70	188.40	189.10	117,295
2022-12-22	190.90	192.50	190.10	190.60	360,316
2022-12-21	186.90	190.20	186.90	189.80	190,048
2022-12-20	185.00	186.80	182.70	186.00	351,823
2022-12-19	191.00	191.00	185.50	185.50	389,596
2022-12-16	189.00	189.90	185.00	186.30	1,133,462
2022-12-15	192.10	192.40	190.80	191.20	201,426
2022-12-14	188.60	193.70	188.60	193.50	530,654
2022-12-13	190.50	194.00	187.80	190.60	1,017,295
2022-12-12	190.00	191.00	188.50	189.00	452,463
2022-12-09	190.30	191.80	189.00	190.70	418,061
2022-12-08	189.70	190.80	188.80	189.50	844,930
2022-12-07	192.30	192.40	189.30	190.40	1,529,795
2022-12-06	195.00	195.00	190.90	191.00	761,066
2022-12-05	196.00	197.40	195.00	195.00	1,022,554
2022-12-02	200.00	200.00	193.70	195.20	445,646
2022-12-01	188.00	199.10	188.00	196.70	954,730
2022-11-30	190.80	191.30	188.50	189.80	1,556,160
2022-11-29	194.90	196.50	189.90	189.90	846,371
2022-11-28	196.80	199.70	196.10	196.10	675,856
2022-11-25	200.20	200.60	198.30	199.30	463,914
2022-11-24	202.40	202.60	199.30	200.60	746,728
2022-11-23	198.20	201.40	196.90	200.00	395,660
2022-11-22	198.40	201.20	198.40	199.70	786,256
2022-11-21	200.60	201.00	198.40	200.00	525,684
2022-11-18	195.60	201.00	194.60	201.00	576,326
2022-11-17	193.70	197.00	192.10	197.00	694,700
2022-11-16	195.60	196.50	191.10	192.80	676,164
2022-11-15	196.00	196.90	193.10	196.90	821,851
2022-11-14	193.40	194.90	189.90	194.00	870,951
2022-11-11	193.90	199.80	193.90	193.90	1,016,910
2022-11-10	185.80	196.50	184.00	195.30	1,330,817
2022-11-09	183.30	186.70	181.30	186.40	654,421
2022-11-08	180.50	182.90	176.60	182.40	1,221,367
2022-11-07	177.30	183.90	177.30	178.70	1,786,866
2022-11-04	180.00	183.40	179.40	183.40	4,958,229
2022-11-03	177.40	180.40	176.10	180.40	1,498,465
2022-11-02	181.30	184.30	177.70	178.00	2,462,901
2022-11-01	185.00	185.80	181.70	182.90	1,356,615
2022-10-31	180.00	184.10	179.40	183.40	985,887
2022-10-28	180.00	181.10	176.20	181.10	499,158
2022-10-27	180.50	186.20	179.80	181.50	876,076
2022-10-26	179.30	187.10	177.30	185.70	1,490,879
2022-10-25	173.30	178.70	171.80	177.60	1,100,929
2022-10-24	176.80	176.80	171.30	172.40	869,313
2022-10-21	177.70	178.00	170.90	173.30	1,944,237
2022-10-20	180.00	180.80	173.50	177.70	1,883,865
2022-10-19	206.20	206.20	175.10	177.00	6,280,091
2022-10-18	208.20	217.60	206.00	209.20	1,784,376
2022-10-17	195.40	200.40	189.80	198.60	1,582,617
2022-10-14	191.20	195.50	189.70	191.00	1,548,089
2022-10-13	181.80	190.20	181.20	189.40	1,114,438
2022-10-12	184.40	185.40	179.70	182.00	905,927
2022-10-11	192.20	192.70	182.20	183.70	1,252,985
2022-10-10	184.00	197.10	182.40	194.10	1,738,621
2022-10-07	183.00	183.40	179.40	180.60	2,093,293
2022-10-06	183.30	183.60	181.20	182.00	908,263
2022-10-05	189.50	189.80	181.50	181.70	1,743,192
2022-10-04	184.00	194.80	184.00	191.80	858,141
2022-10-03	184.10	189.60	184.10	188.20	963,305
2022-09-30	180.60	186.00	176.30	185.80	1,576,598
2022-09-29	187.50	187.50	177.50	177.60	6,397,229
2022-09-28	181.00	187.50	177.90	187.50	3,435,760
2022-09-27	186.00	188.20	181.00	181.50	1,346,316
2022-09-26	190.40	190.40	182.30	184.80	1,163,217
2022-09-23	190.70	190.70	182.90	186.40	1,364,954
2022-09-22	192.00	192.50	188.20	190.10	2,157,115
2022-09-21	183.00	192.90	182.90	192.40	784,163
2022-09-20	186.90	186.90	183.30	186.20	1,224,467
2022-09-19	185.50	185.50	185.50	185.50	0
2022-09-16	185.60	186.40	183.30	185.50	2,113,067
2022-09-15	187.80	190.20	184.90	186.30	1,041,006
2022-09-14	195.40	195.40	187.00	188.20	860,934
2022-09-13	195.30	195.30	190.40	190.40	940,749
2022-09-12	190.80	195.30	190.00	195.30	1,089,831
2022-09-09	187.80	192.40	186.10	191.80	1,628,748
2022-09-08	194.70	195.00	187.40	187.80	1,324,687
2022-09-07	193.10	195.20	192.60	193.10	1,320,178
2022-09-06	193.60	196.70	193.40	194.80	623,206
2022-09-05	190.80	194.10	189.30	193.10	2,164,106
2022-09-02	191.20	192.60	189.20	191.70	1,613,985
2022-09-01	197.10	199.60	189.30	190.00	1,052,817
2022-08-31	194.40	198.10	190.80	197.30	1,528,007
2022-08-30	193.80	196.80	192.50	194.10	1,735,925
2022-08-29	193.30	193.30	193.30	193.30	0
2022-08-26	200.80	202.00	192.80	193.30	1,389,324
2022-08-25	207.00	207.00	200.20	201.00	972,247
2022-08-24	202.80	205.20	202.20	203.00	1,856,775
2022-08-23	210.00	210.20	204.00	205.80	1,473,008
2022-08-22	211.60	211.60	206.60	209.00	556,954
2022-08-19	209.00	213.60	209.00	211.40	2,210,595
2022-08-18	211.60	213.00	209.00	211.80	407,664
2022-08-17	218.80	218.80	211.80	212.00	2,508,600
2022-08-16	215.40	218.00	213.40	213.60	1,788,039
2022-08-15	219.80	219.80	215.60	217.00	266,789
2022-08-12	213.80	218.60	213.80	216.00	655,795
2022-08-11	216.40	219.80	215.40	217.20	481,311
2022-08-10	215.00	219.40	212.20	218.00	419,937
2022-08-09	217.00	217.20	213.80	214.40	549,036
2022-08-08	214.00	218.80	214.00	216.80	525,678
2022-08-05	216.60	221.20	215.40	217.80	1,094,578
2022-08-04	214.00	217.80	214.00	215.60	1,360,385
2022-08-03	201.60	214.00	201.60	213.80	2,868,537
2022-08-02	209.60	209.60	203.40	204.40	2,211,600
2022-08-01	206.40	206.40	203.80	206.20	1,183,325
2022-07-29	209.00	210.00	203.60	203.60	1,002,944
2022-07-28	209.40	210.40	203.60	209.40	2,247,306
2022-07-27	219.40	219.40	208.20	208.20	3,942,526
2022-07-26	229.80	229.80	213.80	215.00	1,921,176
2022-07-25	218.80	226.20	216.20	225.60	1,191,694
2022-07-22	221.20	222.20	215.80	220.40	1,317,560
2022-07-21	199.20	222.00	197.10	216.80	3,906,886
2022-07-20	190.00	193.00	189.50	192.10	677,084
2022-07-19	180.20	188.80	180.20	188.80	512,073
2022-07-18	185.00	185.70	182.90	185.20	590,216
2022-07-15	183.80	183.80	179.70	181.40	447,062
2022-07-14	180.00	181.80	178.20	180.00	596,774
2022-07-13	180.00	183.00	177.90	181.60	568,327
2022-07-12	186.40	186.40	181.70	182.80	584,692
2022-07-11	182.50	186.30	182.20	185.40	1,186,702
2022-07-08	180.00	185.00	180.00	183.90	892,091
2022-07-07	185.00	185.60	182.40	183.10	653,978
2022-07-06	181.40	184.70	181.40	184.30	1,444,450
2022-07-05	177.90	184.00	177.00	180.80	1,249,293
2022-07-04	178.50	178.50	174.90	175.80	537,199
2022-07-01	172.50	174.80	172.50	174.60	455,559
2022-06-30	171.10	174.50	170.60	174.10	1,184,794
2022-06-29	180.00	180.00	173.90	174.40	691,253
2022-06-28	178.40	178.40	176.00	176.00	1,177,918
2022-06-27	171.40	177.10	171.40	175.50	843,675
2022-06-24	169.80	174.80	169.60	173.60	1,505,864
2022-06-23	171.40	171.40	167.80	168.90	654,850
2022-06-22	171.00	171.70	167.00	170.80	941,153
2022-06-21	176.90	177.00	170.50	170.60	720,024
2022-06-20	170.60	176.20	170.60	176.20	1,443,131
2022-06-17	173.80	175.40	171.00	174.50	3,230,068
2022-06-16	172.10	173.30	168.60	171.60	2,013,357
2022-06-15	174.60	175.00	172.70	174.20	965,146
2022-06-14	174.40	176.00	170.60	172.10	2,081,584
2022-06-13	175.00	176.70	172.70	174.20	962,008
2022-06-10	175.50	179.20	175.10	177.90	703,904
2022-06-09	180.80	182.60	179.20	180.10	423,375
2022-06-08	185.00	185.00	182.00	182.00	698,907
2022-06-07	185.90	185.90	180.50	183.20	441,584
2022-06-06	186.50	188.90	185.00	185.00	827,410
2022-06-03	184.90	184.90	184.90	184.90	0
2022-06-02	184.90	184.90	184.90	184.90	0
2022-06-01	185.00	187.50	184.60	184.90	1,380,821
2022-05-31	182.60	186.10	180.90	186.10	1,085,854
2022-05-30	181.00	186.00	181.00	184.70	1,241,907
2022-05-27	180.00	182.30	179.70	180.80	898,628
2022-05-26	174.10	180.00	173.00	180.00	786,137
2022-05-25	175.00	175.00	172.20	172.50	902,726
2022-05-24	180.00	180.00	173.10	173.10	3,532,940
2022-05-23	174.00	177.90	174.00	177.10	1,228,570
2022-05-20	174.90	175.60	171.80	172.80	495,907
2022-05-19	170.60	172.30	168.10	171.70	718,958
2022-05-18	177.20	177.20	172.20	172.20	1,200,116
2022-05-17	171.00	173.80	168.40	172.50	1,751,449
2022-05-16	165.80	168.80	165.10	168.60	830,162
2022-05-13	169.10	171.00	166.70	170.20	1,898,108
2022-05-12	165.10	167.20	162.30	167.00	1,197,178
2022-05-11	167.00	171.40	166.60	168.00	937,836
2022-05-10	174.90	174.90	169.70	169.80	1,073,505
2022-05-09	170.80	171.40	166.50	170.60	1,293,797
2022-05-06	174.80	174.80	164.00	169.10	2,266,124
2022-05-05	175.00	175.60	170.10	170.70	1,061,098
2022-05-04	170.10	174.60	170.10	172.20	778,238
2022-05-03	175.00	178.90	173.50	174.20	1,451,607
2022-05-02	175.00	175.00	175.00	175.00	0
2022-04-29	172.00	175.50	171.90	175.00	792,039
2022-04-28	170.90	173.10	168.00	172.30	1,198,481
2022-04-27	172.00	172.00	165.40	167.90	1,094,346
2022-04-26	170.20	172.70	169.50	169.50	1,824,680
2022-04-25	172.80	173.80	169.30	171.40	1,088,422
2022-04-22	175.00	177.20	173.40	175.00	2,063,895
2022-04-21	172.90	178.60	172.80	175.70	1,096,797
2022-04-20	174.60	176.60	171.80	173.20	1,193,315
2022-04-19	177.70	178.90	173.90	175.80	1,750,079
2022-04-18	181.00	181.00	181.00	181.00	0
2022-04-15	181.00	181.00	181.00	181.00	0
2022-04-14	185.70	185.70	180.30	181.00	956,882
2022-04-13	179.60	182.70	176.70	182.70	2,135,838
2022-04-12	171.00	182.00	171.00	181.10	4,533,978
2022-04-11	174.00	176.00	171.80	173.00	1,153,803
2022-04-08	180.00	180.00	172.00	173.60	1,028,223
2022-04-07	176.60	178.10	175.10	176.50	1,907,024
2022-04-06	176.40	181.10	176.30	176.30	1,281,672
2022-04-05	180.60	182.30	175.10	179.30	1,910,465
2022-04-04	184.20	189.30	184.20	189.10	1,798,370
2022-04-01	195.50	195.50	186.90	186.90	1,392,475
2022-03-31	191.60	194.00	189.80	190.00	1,453,334
2022-03-30	200.00	201.20	197.90	199.30	1,345,471
2022-03-29	198.10	201.20	198.10	201.20	966,941
2022-03-28	197.50	199.20	196.60	197.00	1,019,966
2022-03-25	198.70	200.20	196.40	197.10	2,044,036
2022-03-24	198.10	199.90	195.00	199.40	866,338
2022-03-23	201.00	202.60	197.90	199.30	851,822
2022-03-22	206.00	206.00	201.00	201.40	2,067,475
2022-03-21	206.40	206.40	199.70	203.40	1,680,358
2022-03-18	203.00	204.80	200.40	204.80	3,032,418
2022-03-17	201.80	207.40	200.60	202.00	1,859,899
2022-03-16	197.10	202.40	195.20	201.80	2,569,807
2022-03-15	198.50	198.50	192.80	193.60	891,515
2022-03-14	200.20	201.80	198.20	198.20	827,778
2022-03-11	196.20	202.20	194.80	199.00	2,015,602
2022-03-10	191.10	197.70	191.00	192.90	1,757,101
2022-03-09	189.40	195.20	188.50	192.80	1,451,003
2022-03-08	190.10	192.80	187.80	187.90	989,131
2022-03-07	189.60	194.30	182.20	191.00	1,667,328
2022-03-04	201.40	201.40	191.90	191.90	1,628,196
2022-03-03	209.20	212.00	200.60	200.60	1,572,545
2022-03-02	213.20	217.20	209.40	211.40	912,056
2022-03-01	213.60	213.60	207.80	209.00	986,411
2022-02-28	202.40	209.60	202.40	209.00	1,219,709
2022-02-25	209.20	209.20	204.40	207.80	3,019,887
2022-02-24	200.00	207.00	200.00	205.00	1,852,881
2022-02-23	208.20	213.80	206.60	208.00	5,196,879
2022-02-22	196.00	209.60	195.40	207.00	4,806,088
2022-02-21	194.90	202.00	194.90	201.00	1,675,484
2022-02-18	190.00	198.90	187.20	194.00	3,235,457
2022-02-17	185.00	196.00	182.60	192.30	2,552,139
2022-02-16	187.60	189.80	185.90	187.00	3,059,378
2022-02-15	188.00	190.80	187.20	188.50	1,611,938
2022-02-14	191.00	191.00	187.90	188.00	1,131,381
2022-02-11	194.60	196.50	190.70	192.20	1,226,405
2022-02-10	202.60	202.60	195.20	197.10	813,919
2022-02-09	196.20	200.40	196.20	198.00	412,217
2022-02-08	195.70	200.20	193.80	198.90	647,328
2022-02-07	197.80	203.20	197.80	198.90	680,341
2022-02-04	205.00	207.80	201.60	201.80	2,004,190
2022-02-03	201.00	203.80	201.00	201.40	2,819,987
2022-02-02	195.80	203.60	195.80	201.60	2,564,387
2022-02-01	189.40	197.40	189.40	197.30	1,275,787
2022-01-31	191.00	191.00	186.90	189.10	8,460,670
2022-01-28	190.10	191.50	185.30	187.60	1,713,173
2022-01-27	190.70	192.30	188.50	191.80	1,383,580
2022-01-26	192.60	195.30	191.90	193.00	1,130,816
2022-01-25	197.90	198.20	191.50	192.60	1,866,043
2022-01-24	199.00	200.80	192.80	195.50	1,211,828
2022-01-21	203.20	203.20	200.00	201.00	1,127,919
2022-01-20	202.20	207.40	202.20	204.00	966,790
2022-01-19	202.00	205.80	202.00	205.80	1,587,891
2022-01-18	204.40	207.40	201.80	206.60	1,031,024
2022-01-17	206.40	208.60	204.40	208.40	720,458
2022-01-14	214.00	214.00	204.40	205.80	1,756,840
2022-01-13	212.60	213.80	208.40	209.80	907,578
2022-01-12	216.60	216.60	210.60	213.40	963,762
2022-01-11	209.40	216.40	209.40	215.80	1,636,182
2022-01-10	216.40	216.40	209.80	212.40	952,544
2022-01-07	213.40	218.60	213.40	214.20	632,021
2022-01-06	217.00	220.00	216.00	218.20	1,911,234
2022-01-05	224.40	224.80	219.80	220.00	1,424,313
2022-01-04	214.00	225.00	214.00	224.60	2,626,954
2022-01-03	216.00	216.00	216.00	216.00	0
2021-12-31	219.80	219.80	215.60	216.00	236,430
2021-12-30	220.40	221.00	214.60	214.80	666,095
2021-12-29	222.20	225.20	219.60	220.40	715,813
2021-12-28	220.80	220.80	220.80	220.80	0
2021-12-27	220.80	220.80	220.80	220.80	0
2021-12-24	224.80	224.80	220.80	220.80	126,734
2021-12-23	220.80	224.80	220.80	221.40	1,293,438
2021-12-22	213.80	222.60	213.80	221.20	1,797,567
2021-12-21	213.20	217.00	211.80	216.40	1,265,417
2021-12-20	198.80	219.00	198.80	212.80	2,211,857
2021-12-17	197.60	204.20	197.60	204.00	1,692,504
2021-12-16	198.60	202.80	198.60	199.60	862,377
2021-12-15	205.00	206.00	196.70	197.70	1,450,315
2021-12-14	205.40	205.60	203.00	205.20	1,544,589
2021-12-13	203.20	204.80	202.00	203.40	391,696
2021-12-10	201.00	205.00	201.00	204.00	775,559
2021-12-09	206.00	207.00	203.80	206.40	997,908
2021-12-08	207.00	207.80	204.40	205.00	1,008,406
2021-12-07	210.40	210.40	205.00	206.20	755,955
2021-12-06	200.00	206.20	200.00	205.20	765,522
2021-12-03	204.00	206.00	202.60	203.80	810,164
2021-12-02	204.00	204.60	202.00	202.80	854,264
2021-12-01	202.00	205.80	202.00	203.60	2,039,152
2021-11-30	205.00	205.20	200.40	201.20	1,537,111
2021-11-29	206.00	206.20	202.40	204.00	656,263
2021-11-26	206.00	206.40	201.40	203.20	891,187
2021-11-25	210.00	210.20	206.20	209.20	418,931
2021-11-24	207.00	209.00	205.80	207.40	695,708
2021-11-23	208.60	210.40	206.20	207.60	904,685
2021-11-22	213.60	213.60	205.20	205.60	570,284
2021-11-19	207.80	208.60	204.40	208.00	789,602
2021-11-18	203.40	209.20	201.80	206.80	1,876,086
2021-11-17	205.60	205.60	203.20	203.40	1,430,430
2021-11-16	213.20	213.20	204.60	204.60	1,000,812
2021-11-15	215.00	215.00	209.60	209.60	899,687
2021-11-12	212.20	216.40	209.60	211.40	951,148
2021-11-11	215.20	217.80	213.80	217.00	725,603
2021-11-10	214.20	215.20	210.40	214.00	1,157,631
2021-11-09	218.20	218.20	210.20	211.00	1,882,298
2021-11-08	217.40	217.40	211.60	213.00	804,431
2021-11-05	214.20	216.00	212.40	215.20	874,741
2021-11-04	216.80	217.20	212.00	213.00	3,726,811
2021-11-03	211.80	212.80	210.00	212.00	1,171,505
2021-11-02	212.80	214.00	208.80	210.40	1,990,098
2021-11-01	216.60	217.60	213.20	215.40	900,012
2021-10-29	212.80	214.20	211.40	212.00	882,969
2021-10-28	219.00	219.00	213.80	215.00	746,181
2021-10-27	230.00	230.00	217.00	218.00	5,960,344
2021-10-26	224.40	226.20	219.60	225.00	5,194,799
2021-10-25	219.20	222.60	218.40	218.40	2,617,704

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868