Melrose Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-23	470.90	479.00	467.30	474.70	6,053,067
2026-06-22	470.80	476.00	468.30	475.30	5,613,108
2026-06-19	481.90	484.40	471.00	471.00	19,842,414
2026-06-18	475.60	489.10	474.80	483.30	7,535,263
2026-06-17	472.50	477.10	469.50	473.80	3,160,784
2026-06-16	468.30	472.80	466.00	468.80	5,878,453
2026-06-15	482.00	482.20	465.50	465.50	7,233,699
2026-06-12	461.30	471.00	455.00	462.50	3,682,283
2026-06-11	448.20	454.70	446.00	448.20	5,230,732
2026-06-10	453.70	457.70	443.40	448.80	3,895,697
2026-06-09	460.90	465.70	453.70	453.70	4,301,884
2026-06-08	458.10	465.00	452.30	459.60	4,165,481
2026-06-05	463.20	468.10	461.20	467.40	12,356,023
2026-06-04	455.70	460.20	453.40	459.60	3,842,818
2026-06-03	456.10	456.10	445.50	452.40	3,172,775
2026-06-02	469.70	474.50	458.00	460.00	7,631,701
2026-06-01	467.60	480.80	461.70	463.70	8,061,858
2026-05-29	479.00	480.80	470.70	470.70	19,580,107
2026-05-28	470.70	483.50	468.60	476.00	12,476,766
2026-05-27	477.50	485.30	461.80	471.60	14,821,854
2026-05-26	511.00	511.00	472.20	482.20	13,270,639
2026-05-25	509.60	509.60	509.60	509.60	0
2026-05-22	502.40	510.40	499.60	509.60	2,117,232
2026-05-21	505.20	510.60	496.50	496.50	2,258,367
2026-05-20	485.60	509.00	482.40	506.20	3,647,384
2026-05-19	483.80	495.30	483.00	485.60	2,640,097
2026-05-18	470.80	487.20	468.00	482.70	5,033,554
2026-05-15	484.30	487.20	472.70	475.20	4,510,389
2026-05-14	489.80	490.40	483.20	487.10	3,569,690
2026-05-13	488.80	490.20	480.20	487.20	3,749,005
2026-05-12	491.90	495.30	482.20	482.90	3,067,542
2026-05-11	516.20	516.20	498.10	499.20	3,634,732
2026-05-08	511.20	519.00	506.20	511.40	3,556,531
2026-05-07	521.00	527.20	515.20	516.20	3,983,028
2026-05-06	492.80	523.40	492.20	518.00	5,310,041
2026-05-05	488.00	488.20	479.10	484.00	4,733,896
2026-05-04	488.90	488.90	488.90	488.90	0
2026-05-01	477.80	488.90	477.80	488.90	2,466,883
2026-04-30	473.60	485.30	472.00	481.50	6,162,016
2026-04-29	498.50	498.50	469.70	477.60	8,043,748
2026-04-28	490.70	493.60	485.00	488.60	5,538,882
2026-04-27	505.80	506.20	489.70	489.70	5,308,103
2026-04-24	503.40	507.00	492.50	500.40	4,454,571
2026-04-23	497.90	513.20	495.10	509.60	3,410,793
2026-04-22	536.00	536.80	498.00	500.00	6,851,538
2026-04-21	566.80	566.80	532.40	532.40	4,259,723
2026-04-20	561.00	561.40	546.80	556.00	2,958,714
2026-04-17	541.00	571.80	534.80	567.20	3,656,926
2026-04-16	540.00	550.40	535.60	540.60	3,787,405
2026-04-15	538.20	541.00	535.00	539.60	2,835,097
2026-04-14	531.80	543.40	529.80	540.20	2,359,365
2026-04-13	523.80	526.60	517.00	526.60	2,408,529
2026-04-10	533.20	535.60	524.40	526.20	2,907,072
2026-04-09	543.60	545.60	533.80	533.80	2,459,512
2026-04-08	583.20	587.40	543.00	548.20	7,991,653
2026-04-07	526.00	531.60	507.20	507.20	2,647,520
2026-04-06	530.00	530.00	530.00	530.00	0
2026-04-03	530.00	530.00	530.00	530.00	0
2026-04-02	523.80	534.00	514.60	530.00	3,440,674
2026-04-01	519.80	531.00	518.40	528.40	3,357,310
2026-03-31	487.20	503.20	487.20	502.80	4,867,756
2026-03-30	487.30	498.70	486.40	492.70	5,289,889
2026-03-27	496.40	497.10	487.70	492.00	7,133,084
2026-03-26	495.30	502.20	492.90	495.80	3,284,933
2026-03-25	500.00	507.60	498.30	503.60	2,610,429
2026-03-24	492.80	493.30	481.80	492.00	3,201,189
2026-03-23	473.90	504.60	464.50	491.90	3,584,385
2026-03-20	493.10	499.50	480.20	485.00	8,757,361
2026-03-19	504.00	508.00	484.80	486.80	4,330,449
2026-03-18	520.20	524.20	513.80	516.60	3,937,905
2026-03-17	506.60	519.80	503.80	511.60	3,115,453
2026-03-16	502.20	513.80	496.60	508.00	3,512,736
2026-03-13	512.60	512.60	499.10	499.30	3,782,173
2026-03-12	533.00	540.00	512.20	512.60	6,543,558
2026-03-11	533.80	534.60	522.60	533.80	4,709,016
2026-03-10	543.40	543.40	529.40	536.40	4,814,261
2026-03-09	516.80	524.80	509.80	524.80	6,856,863
2026-03-06	544.40	553.20	537.80	538.00	5,408,954
2026-03-05	556.80	571.80	540.40	540.40	5,361,342
2026-03-04	538.40	559.40	522.40	557.00	6,766,484
2026-03-03	559.20	563.20	528.80	541.80	13,906,621
2026-03-02	550.00	565.00	539.40	559.20	7,722,121
2026-02-27	640.00	640.00	536.80	565.80	32,615,222
2026-02-26	660.00	660.00	640.00	640.00	5,436,219
2026-02-25	641.80	653.20	636.40	647.80	5,320,008
2026-02-24	669.80	670.00	635.40	640.40	4,205,448
2026-02-23	666.60	675.00	660.00	669.80	2,379,252
2026-02-20	670.20	677.40	666.40	673.00	4,473,795
2026-02-19	682.60	682.60	661.00	665.40	2,592,876
2026-02-18	672.20	681.80	670.80	681.80	2,762,720
2026-02-17	661.80	669.80	648.80	669.80	2,261,559
2026-02-16	643.40	676.80	640.20	667.00	4,543,141
2026-02-13	624.60	650.20	620.80	642.00	9,617,888
2026-02-12	637.60	640.20	622.80	623.00	3,200,185
2026-02-11	640.00	642.00	626.20	629.00	3,520,368
2026-02-10	643.00	645.00	633.40	642.00	3,019,181
2026-02-09	638.60	647.00	637.40	640.60	3,406,709
2026-02-06	620.00	631.60	613.00	630.00	3,028,586
2026-02-05	614.20	621.60	611.00	621.00	2,612,219
2026-02-04	618.80	626.80	610.40	616.80	2,925,409
2026-02-03	625.80	628.60	613.40	617.80	2,635,530
2026-02-02	618.00	626.80	614.80	621.20	5,223,948
2026-01-30	615.80	630.80	615.80	626.00	2,272,770
2026-01-29	630.00	632.40	623.20	623.20	2,743,641
2026-01-28	644.00	647.40	617.60	627.40	2,894,968
2026-01-27	635.80	643.00	632.40	642.00	2,189,121
2026-01-26	639.60	641.20	628.40	633.40	2,475,395
2026-01-23	628.20	636.20	627.40	635.00	4,478,440
2026-01-22	635.80	643.40	629.20	632.00	2,831,006
2026-01-21	624.80	642.40	622.40	632.00	4,351,453
2026-01-20	617.00	627.20	605.40	625.80	2,350,438
2026-01-19	635.00	637.20	616.80	616.80	2,171,654
2026-01-16	639.80	640.80	633.60	640.80	4,257,452
2026-01-15	636.00	638.40	630.00	636.20	2,814,387
2026-01-14	646.40	648.60	628.20	633.60	3,663,240
2026-01-13	633.80	646.40	630.80	645.80	3,592,167
2026-01-12	624.60	635.80	622.40	631.00	2,678,121
2026-01-09	620.20	627.80	620.20	625.40	4,017,166
2026-01-08	631.20	632.20	621.00	624.00	2,330,828
2026-01-07	623.20	636.00	619.00	630.80	3,522,023
2026-01-06	624.40	625.60	616.80	620.00	4,348,659
2026-01-05	618.00	631.40	616.20	620.00	3,484,803
2026-01-02	592.00	611.40	592.00	610.00	2,073,487
2026-01-01	588.40	588.40	588.40	588.40	0
2025-12-31	587.40	588.80	583.80	588.40	658,816
2025-12-30	569.20	589.60	569.20	586.40	1,123,057
2025-12-29	585.60	585.80	577.80	578.20	1,157,318
2025-12-26	586.00	586.00	586.00	586.00	0
2025-12-25	586.00	586.00	586.00	586.00	0
2025-12-24	579.80	586.00	577.80	586.00	523,877
2025-12-23	580.80	586.00	577.60	580.80	2,294,454
2025-12-22	575.00	582.00	569.40	582.00	1,696,419
2025-12-19	560.20	580.00	559.60	576.60	7,041,457
2025-12-18	550.20	567.60	548.00	565.40	4,416,388
2025-12-17	552.80	560.00	550.60	550.60	6,572,755
2025-12-16	557.40	557.80	548.20	550.00	3,940,850
2025-12-15	562.40	563.20	554.40	560.40	2,913,734
2025-12-12	566.60	568.00	558.80	560.20	4,760,290
2025-12-11	568.00	569.20	559.20	561.80	2,627,735
2025-12-10	569.20	573.00	566.40	567.00	3,153,868
2025-12-09	585.20	586.40	573.00	574.80	3,698,694
2025-12-08	587.60	589.00	579.40	580.60	2,666,420
2025-12-05	582.60	602.60	582.60	586.80	3,078,418
2025-12-04	577.40	584.40	573.20	582.20	1,871,942
2025-12-03	572.20	575.20	568.60	572.00	6,414,713
2025-12-02	567.00	570.00	560.40	566.60	2,183,594
2025-12-01	588.20	590.60	557.40	567.40	3,310,554
2025-11-28	593.80	596.20	592.00	595.00	2,172,485
2025-11-27	599.40	600.40	591.00	593.80	995,527
2025-11-26	587.40	599.00	582.60	594.80	2,031,817
2025-11-25	571.60	583.00	571.40	580.40	2,389,599
2025-11-24	569.40	577.40	565.40	574.00	4,310,835
2025-11-21	592.40	595.00	567.00	570.00	3,385,725
2025-11-20	607.60	620.00	604.40	607.00	1,917,930
2025-11-19	601.40	605.80	594.00	597.80	4,993,893
2025-11-18	611.00	618.60	596.80	602.00	2,583,517
2025-11-17	622.00	630.60	610.60	626.40	1,909,047
2025-11-14	613.00	638.40	609.40	621.20	3,604,036
2025-11-13	633.00	646.40	625.20	628.60	3,390,746
2025-11-12	620.80	637.20	620.40	637.20	4,114,019
2025-11-11	613.80	621.60	600.60	621.60	2,765,160
2025-11-10	617.60	620.80	610.60	610.60	1,542,252
2025-11-07	616.40	617.60	601.80	608.20	1,341,788
2025-11-06	624.80	628.60	614.60	615.80	1,408,364
2025-11-05	620.00	626.40	610.20	624.00	1,842,317
2025-11-04	622.40	626.40	614.20	620.60	4,661,710
2025-11-03	628.40	630.00	623.40	630.00	1,438,874
2025-10-31	630.00	632.60	624.80	625.60	1,519,591
2025-10-30	627.20	633.60	625.00	628.20	2,230,249
2025-10-29	631.20	634.40	627.80	628.40	1,915,871
2025-10-28	636.40	639.40	631.20	631.20	2,109,996
2025-10-27	639.60	641.00	633.80	637.00	1,492,044
2025-10-24	639.40	639.60	632.00	639.60	1,618,441
2025-10-23	627.00	637.00	626.00	633.00	1,585,212
2025-10-22	638.00	639.00	625.20	625.20	1,865,644
2025-10-21	605.00	637.40	603.00	634.00	5,526,331
2025-10-20	602.60	607.40	598.60	602.00	2,919,735
2025-10-17	605.80	606.20	591.20	596.80	2,513,393
2025-10-16	622.60	627.00	612.60	617.00	2,297,551
2025-10-15	619.00	622.80	616.40	619.40	2,176,049
2025-10-14	618.40	620.00	604.00	616.40	5,798,498
2025-10-13	624.40	626.80	619.20	621.40	6,151,518
2025-10-10	642.80	642.80	618.00	624.40	12,198,092
2025-10-09	637.20	644.00	633.20	640.80	4,079,214
2025-10-08	641.20	646.80	637.80	639.00	1,839,047
2025-10-07	640.60	646.80	635.60	639.00	1,961,365
2025-10-06	640.00	645.60	637.40	638.60	2,060,324
2025-10-03	630.40	649.80	630.40	643.40	4,805,784
2025-10-02	630.60	638.20	625.00	629.20	2,510,876
2025-10-01	606.80	630.80	603.20	630.80	4,176,265
2025-09-30	590.60	608.80	590.60	608.80	4,783,633
2025-09-29	596.60	598.80	590.80	592.60	2,039,874
2025-09-26	591.00	598.20	587.40	591.40	3,152,932
2025-09-25	594.00	594.20	583.80	590.20	1,854,091
2025-09-24	599.40	602.00	588.40	595.00	3,385,246
2025-09-23	601.20	604.00	595.00	600.00	2,803,666
2025-09-22	599.80	603.00	596.20	601.20	5,295,359
2025-09-19	598.00	604.40	593.60	597.80	6,525,874
2025-09-18	589.00	595.60	585.60	593.60	3,332,183
2025-09-17	592.20	595.80	588.00	592.60	2,384,382
2025-09-16	594.60	594.80	587.00	590.80	1,697,308
2025-09-15	596.40	599.40	588.40	593.80	2,721,332
2025-09-12	602.00	603.40	590.80	594.40	3,365,182
2025-09-11	599.40	601.80	585.20	600.20	3,406,674
2025-09-10	606.80	608.40	594.60	596.40	3,504,134
2025-09-09	614.80	614.80	601.00	603.40	2,357,052
2025-09-08	621.40	625.00	607.20	611.00	3,958,909
2025-09-05	602.20	618.40	602.20	616.00	4,921,696
2025-09-04	594.80	600.40	588.40	600.00	2,410,478
2025-09-03	586.00	596.00	583.60	593.80	3,331,986
2025-09-02	592.00	594.20	578.40	583.60	4,368,456
2025-09-01	588.00	595.60	588.00	590.80	2,058,145
2025-08-29	585.40	592.80	583.00	588.00	3,922,264
2025-08-28	586.20	588.60	576.80	585.60	3,923,092
2025-08-27	592.20	594.00	583.80	583.80	2,823,099
2025-08-26	590.00	593.80	585.40	590.00	3,651,421
2025-08-25	590.80	590.80	590.80	590.80	0
2025-08-22	583.40	592.80	583.40	590.80	1,571,551
2025-08-21	584.80	593.40	582.60	587.00	3,159,757
2025-08-20	581.00	589.00	576.60	583.40	2,309,012
2025-08-19	592.80	594.80	582.40	587.60	3,925,215
2025-08-18	597.20	598.60	588.60	592.20	1,592,128
2025-08-15	600.20	602.40	594.80	596.80	3,567,666
2025-08-14	590.00	601.20	588.00	597.80	5,456,911
2025-08-13	600.80	602.20	589.80	589.80	3,242,438
2025-08-12	582.20	596.40	582.20	596.40	4,193,110
2025-08-11	588.60	588.60	578.20	581.40	2,008,972
2025-08-08	581.00	592.40	578.20	591.00	3,048,471
2025-08-07	583.60	589.20	578.20	581.00	4,373,237
2025-08-06	580.40	581.40	569.80	580.80	5,122,597
2025-08-05	551.20	577.60	550.40	575.00	5,745,280
2025-08-04	540.00	552.00	539.80	548.20	8,071,261
2025-08-01	508.00	552.60	508.00	537.80	5,353,827
2025-07-31	514.60	531.60	508.60	512.20	5,333,534
2025-07-30	517.80	521.80	508.20	508.20	2,588,079
2025-07-29	512.60	523.40	512.60	517.20	2,531,220
2025-07-28	517.40	522.60	509.80	511.00	1,750,361
2025-07-25	518.40	518.40	508.40	513.80	2,375,302
2025-07-24	532.80	535.80	516.40	520.00	2,549,322
2025-07-23	527.20	536.40	524.40	526.60	2,179,230
2025-07-22	533.60	540.60	516.40	522.60	3,051,285
2025-07-21	537.40	545.20	534.40	536.00	2,010,453
2025-07-18	542.20	557.20	539.40	541.40	3,688,980
2025-07-17	528.60	536.20	521.20	536.00	2,523,331
2025-07-16	528.80	529.80	520.80	520.80	2,705,150
2025-07-15	529.20	536.80	526.40	530.20	1,428,902
2025-07-14	527.40	536.00	526.00	526.60	1,672,448
2025-07-11	530.00	534.20	525.20	534.00	1,357,237
2025-07-10	535.80	538.00	531.40	533.40	1,431,124
2025-07-09	527.40	532.60	523.80	532.20	1,533,855
2025-07-08	526.00	529.20	521.00	525.80	1,962,139
2025-07-07	523.40	532.40	521.40	525.60	2,114,406
2025-07-04	521.20	522.60	517.00	522.60	1,535,685
2025-07-03	534.80	534.80	519.20	524.80	1,842,075
2025-07-02	522.80	539.80	522.40	531.00	3,408,024
2025-07-01	531.00	531.60	508.60	520.00	3,322,397
2025-06-30	537.00	544.20	530.80	530.80	2,941,032
2025-06-27	516.40	536.40	510.00	536.00	4,052,257
2025-06-26	516.60	521.60	509.20	517.40	3,550,442
2025-06-25	518.60	522.20	508.00	520.20	2,834,368
2025-06-24	519.20	520.60	506.00	514.60	3,194,862
2025-06-23	515.00	522.00	497.20	509.40	3,105,924
2025-06-20	504.20	525.40	504.20	517.20	10,366,466
2025-06-19	481.10	510.20	480.50	499.30	4,118,481
2025-06-18	474.90	493.30	474.90	486.20	2,478,135
2025-06-17	473.50	479.00	470.40	474.20	2,529,404
2025-06-16	474.10	482.80	473.60	478.00	2,919,372
2025-06-13	462.00	473.00	459.70	472.50	1,985,414
2025-06-12	478.40	483.50	461.40	472.00	3,828,328
2025-06-11	458.60	486.10	458.60	481.70	2,491,459
2025-06-10	484.00	497.80	480.50	486.40	2,774,999
2025-06-09	468.60	485.10	458.30	484.60	2,260,086
2025-06-06	469.60	469.80	462.40	467.80	1,849,390
2025-06-05	476.50	479.20	467.40	468.10	1,864,663
2025-06-04	476.30	489.60	474.90	476.40	2,692,793
2025-06-03	463.90	474.00	459.60	473.50	2,046,915
2025-06-02	467.10	469.80	452.00	460.90	2,659,133
2025-05-30	468.00	476.60	468.00	468.10	6,748,073
2025-05-29	474.40	478.60	469.00	469.20	2,008,529
2025-05-28	478.40	481.70	466.50	466.50	2,717,042
2025-05-27	464.00	476.60	462.70	476.50	2,597,299
2025-05-26	451.40	451.40	451.40	451.40	0
2025-05-23	452.30	464.50	439.70	451.40	3,345,991
2025-05-22	455.00	457.30	446.90	453.00	2,351,360
2025-05-21	462.60	464.60	459.60	459.80	1,971,737
2025-05-20	460.00	465.10	456.90	462.20	2,878,230
2025-05-19	462.00	466.80	455.50	458.00	6,927,326
2025-05-16	475.60	477.10	463.70	465.40	3,252,766
2025-05-15	473.80	477.20	468.70	475.60	3,096,434
2025-05-14	481.40	484.90	466.10	474.60	4,326,948
2025-05-13	481.90	486.90	478.60	480.90	3,093,750
2025-05-12	476.80	486.20	463.80	482.00	2,836,765
2025-05-09	472.70	478.60	470.70	475.80	3,267,686
2025-05-08	455.90	477.40	453.10	470.70	3,488,069
2025-05-07	448.80	452.30	441.30	447.40	3,554,067
2025-05-06	456.50	460.10	439.60	448.70	2,421,126
2025-05-05	449.15	449.15	449.15	449.15	0
2025-05-02	442.70	457.60	440.50	455.90	3,125,379
2025-05-01	437.20	442.40	429.70	434.70	1,672,900
2025-04-30	443.90	450.00	424.50	433.60	4,866,587
2025-04-29	436.40	444.30	424.60	432.00	2,415,516
2025-04-28	432.90	442.20	432.90	435.00	3,488,196
2025-04-25	420.90	431.70	419.50	429.40	2,405,319
2025-04-24	419.70	421.70	411.30	413.80	3,775,346
2025-04-23	417.40	434.30	413.60	420.90	5,542,401
2025-04-22	408.60	412.20	399.80	409.00	2,493,355
2025-04-21	410.00	410.00	410.00	410.00	0
2025-04-18	410.00	410.00	410.00	410.00	0
2025-04-17	420.50	421.50	406.00	410.00	2,193,044
2025-04-16	430.70	433.00	418.40	419.40	2,955,465
2025-04-15	429.60	436.20	426.10	432.60	2,316,193
2025-04-14	420.00	427.70	415.90	427.40	3,630,664
2025-04-11	404.40	412.80	396.30	405.00	3,454,692
2025-04-10	440.00	453.60	403.10	403.10	5,344,384
2025-04-09	392.70	395.90	376.00	385.90	5,063,304
2025-04-08	396.10	417.80	391.40	406.50	5,388,429
2025-04-07	402.40	422.10	379.00	391.60	9,432,896
2025-04-04	448.80	449.40	401.40	425.00	6,221,181
2025-04-03	460.00	461.60	448.30	451.10	2,829,471
2025-04-02	476.70	481.80	464.30	473.80	3,777,057
2025-04-01	478.00	486.30	472.60	482.40	2,764,230
2025-03-31	485.60	488.10	475.10	475.10	7,006,671
2025-03-28	512.80	513.00	492.70	492.70	2,684,702
2025-03-27	516.00	520.20	505.40	516.60	2,575,818
2025-03-26	525.20	534.00	522.80	527.00	2,303,420
2025-03-25	521.00	529.00	516.40	524.00	2,944,420
2025-03-24	531.20	533.40	517.60	521.00	2,151,230
2025-03-21	530.20	553.20	519.80	526.40	5,927,931
2025-03-20	540.60	542.40	523.20	536.40	6,159,694
2025-03-19	530.00	547.80	526.80	540.60	3,885,827
2025-03-18	525.20	532.40	520.00	530.00	3,225,508
2025-03-17	530.60	530.60	513.00	521.60	3,912,518
2025-03-14	498.70	536.20	498.60	528.00	3,960,109
2025-03-13	521.20	525.20	491.40	496.20	5,165,190
2025-03-12	492.70	533.40	492.50	518.00	6,276,264
2025-03-11	491.10	520.00	472.50	486.60	7,275,823
2025-03-10	490.00	494.40	431.00	490.00	14,334,487
2025-03-07	561.00	585.00	488.80	488.80	15,237,083
2025-03-06	680.00	680.00	556.40	556.40	16,053,869
2025-03-05	653.80	682.60	653.60	680.00	4,178,675
2025-03-04	653.40	659.00	636.80	642.00	7,799,968
2025-03-03	652.40	666.00	635.40	655.00	4,855,759
2025-02-28	616.00	642.00	615.00	641.00	4,396,306
2025-02-27	620.80	641.60	614.80	622.20	2,596,080
2025-02-26	623.40	625.80	619.80	621.40	1,805,663
2025-02-25	620.40	627.20	613.60	619.40	2,942,447
2025-02-24	614.20	622.80	613.00	620.00	2,581,479
2025-02-21	623.80	625.20	612.80	612.80	2,941,094
2025-02-20	633.80	639.00	623.40	625.60	2,317,510
2025-02-19	649.00	649.40	630.20	633.80	2,479,535
2025-02-18	648.40	654.80	645.00	648.60	3,181,708
2025-02-17	628.00	643.80	628.00	643.40	1,950,076
2025-02-14	628.00	635.80	625.00	632.00	2,387,567
2025-02-13	627.00	635.00	625.20	628.40	2,148,134
2025-02-12	616.60	626.20	614.80	626.00	1,793,291
2025-02-11	618.40	620.20	612.00	616.60	1,436,773
2025-02-10	625.00	625.40	616.20	617.60	3,759,783
2025-02-07	621.00	623.80	615.80	623.80	3,859,992
2025-02-06	617.60	623.00	612.20	623.00	3,121,576
2025-02-05	599.20	613.00	596.20	612.20	1,767,073
2025-02-04	612.40	614.00	603.80	603.80	1,341,635
2025-02-03	604.80	613.00	598.80	613.00	2,690,745
2025-01-31	611.20	615.80	609.20	613.20	3,896,177
2025-01-30	598.80	610.00	597.60	607.40	2,926,270
2025-01-29	596.80	605.00	593.60	596.60	4,253,841
2025-01-28	595.00	597.40	584.20	596.40	2,107,381
2025-01-27	585.20	597.60	576.80	596.40	1,958,585
2025-01-24	600.00	601.20	585.80	589.60	2,229,767
2025-01-23	586.20	597.20	584.20	597.20	6,737,695
2025-01-22	584.60	593.20	583.40	586.60	1,757,179
2025-01-21	584.80	585.40	572.80	583.00	2,853,355
2025-01-20	569.80	584.40	568.20	580.00	3,646,917
2025-01-17	559.80	570.60	557.20	567.60	8,440,575
2025-01-16	559.20	563.20	553.40	558.00	2,327,015
2025-01-15	561.40	566.00	551.80	556.80	2,001,540
2025-01-14	558.00	565.80	557.20	559.80	1,571,355
2025-01-13	560.00	563.40	544.60	557.20	3,494,329
2025-01-10	560.20	570.60	560.20	563.20	1,994,720
2025-01-09	555.40	568.00	554.40	562.20	2,831,847
2025-01-08	555.40	561.00	551.40	555.20	2,124,482
2025-01-07	553.40	560.40	546.20	554.20	1,581,232
2025-01-06	544.40	555.20	536.20	555.20	1,991,619
2025-01-03	555.00	555.00	543.00	543.00	1,406,009
2025-01-02	552.20	556.00	546.20	555.40	1,495,117
2025-01-01	553.80	553.80	553.80	553.80	0
2024-12-31	539.40	553.80	539.40	553.80	924,333
2024-12-30	542.60	548.80	542.40	543.40	1,191,541
2024-12-27	549.00	550.40	544.20	546.80	1,541,875
2024-12-26	551.40	551.40	551.40	551.40	0
2024-12-25	551.40	551.40	551.40	551.40	0
2024-12-24	544.00	551.40	542.20	551.40	1,931,788
2024-12-23	546.20	549.40	540.20	542.20	994,053
2024-12-20	545.60	547.80	535.80	547.20	11,826,415
2024-12-19	544.00	551.80	541.60	548.40	7,249,397
2024-12-18	540.80	553.60	537.80	553.60	3,459,579
2024-12-17	542.60	543.80	536.40	538.00	3,595,120
2024-12-16	550.20	551.60	539.20	545.80	2,269,146
2024-12-13	555.80	559.60	543.80	549.60	4,757,049
2024-12-12	566.80	568.00	556.20	558.20	2,780,560
2024-12-11	559.60	568.80	559.40	566.80	1,919,883
2024-12-10	563.40	570.00	561.60	563.00	2,734,899
2024-12-09	574.00	575.40	561.80	564.60	1,626,770
2024-12-06	573.80	578.80	569.40	569.40	4,058,832
2024-12-05	577.00	583.20	571.40	578.00	2,441,572
2024-12-04	594.60	595.60	584.80	587.20	3,774,429
2024-12-03	585.00	595.00	583.80	592.00	3,152,649
2024-12-02	572.80	586.60	572.80	583.20	2,758,831
2024-11-29	572.40	575.60	569.40	574.40	5,481,962
2024-11-28	569.20	577.20	565.80	573.00	2,885,762
2024-11-27	566.00	578.40	565.80	568.00	4,159,694
2024-11-26	543.80	580.20	543.40	567.60	7,599,230
2024-11-25	530.20	533.80	520.80	527.20	12,344,357
2024-11-22	515.60	532.00	511.20	526.80	6,260,135
2024-11-21	502.20	511.00	489.00	508.20	12,674,923
2024-11-20	513.00	518.20	501.20	501.20	2,429,782
2024-11-19	524.20	527.40	502.20	512.00	2,485,975
2024-11-18	501.40	534.80	501.40	526.60	7,427,148
2024-11-15	496.50	502.00	484.50	489.50	4,748,306
2024-11-14	516.20	521.60	502.60	502.60	3,453,875
2024-11-13	510.80	516.20	506.00	516.20	3,339,120
2024-11-12	510.20	526.20	510.00	511.00	11,183,934
2024-11-11	510.80	518.40	509.20	513.20	2,360,033
2024-11-08	510.60	510.60	502.60	506.20	2,959,051
2024-11-07	504.40	514.40	495.00	509.40	4,012,670
2024-11-06	507.40	512.00	500.60	500.60	4,025,666
2024-11-05	473.90	498.80	473.90	498.80	6,110,454
2024-11-04	484.70	489.60	474.20	474.20	3,525,086
2024-11-01	473.80	490.50	472.90	487.50	4,974,585
2024-10-31	466.40	477.30	466.40	475.00	6,472,770
2024-10-30	468.80	480.00	464.10	472.50	2,485,275
2024-10-29	487.90	489.00	466.00	472.30	4,249,448
2024-10-28	444.70	488.20	442.70	486.60	6,448,075
2024-10-25	450.10	455.30	443.00	443.00	3,400,168
2024-10-24	447.80	453.40	445.50	451.40	3,718,758
2024-10-23	447.90	448.80	442.20	446.20	2,288,086
2024-10-22	437.60	448.50	436.50	448.50	2,826,841
2024-10-21	441.00	448.30	439.50	439.70	2,404,485
2024-10-18	446.70	450.70	441.60	441.60	2,377,409
2024-10-17	432.20	452.30	431.20	448.80	6,212,104
2024-10-16	421.90	432.80	418.90	431.50	5,854,455
2024-10-15	428.20	430.00	413.60	417.50	4,228,125
2024-10-14	427.90	435.00	425.60	425.80	2,955,884
2024-10-11	434.70	436.40	424.60	428.60	4,674,515
2024-10-10	436.30	437.40	430.70	435.00	3,164,283
2024-10-09	435.60	439.70	432.70	436.80	5,821,116
2024-10-08	441.00	442.10	429.00	434.70	6,456,110
2024-10-07	464.70	464.70	447.10	447.10	2,209,629
2024-10-04	454.00	466.30	453.70	460.00	2,643,520
2024-10-03	459.90	461.90	452.40	455.30	2,133,316
2024-10-02	459.70	460.60	452.20	459.60	2,515,078
2024-10-01	460.90	469.60	456.40	458.80	7,803,004
2024-09-30	466.70	470.90	455.70	455.70	4,556,927
2024-09-27	467.50	472.30	466.20	471.20	5,907,612
2024-09-26	472.40	476.00	460.90	464.90	2,888,131
2024-09-25	457.20	466.90	457.00	465.90	3,076,910
2024-09-24	471.50	472.30	462.90	462.90	2,426,597
2024-09-23	461.10	469.10	461.10	465.90	1,772,034
2024-09-20	479.60	482.50	466.10	466.10	9,639,573
2024-09-19	478.80	487.40	478.40	484.50	3,328,602
2024-09-18	470.60	473.80	470.10	473.60	1,971,065
2024-09-17	471.70	477.10	469.10	473.60	2,619,886
2024-09-16	476.40	477.90	467.00	467.20	1,647,323
2024-09-13	471.00	479.50	470.00	479.50	3,026,147
2024-09-12	472.20	476.00	465.20	471.10	6,150,966
2024-09-11	462.50	467.20	458.40	464.50	2,150,554
2024-09-10	469.80	476.50	458.40	458.50	2,902,046
2024-09-09	456.00	473.30	456.00	472.10	3,085,799
2024-09-06	465.40	467.80	453.30	453.30	3,450,708
2024-09-05	465.80	468.60	458.40	463.60	4,176,133
2024-09-04	455.90	475.60	454.90	469.80	3,269,551
2024-09-03	485.30	487.60	461.80	464.70	5,590,247
2024-09-02	482.30	490.40	474.30	485.80	9,041,568
2024-08-30	494.00	495.40	481.90	481.90	14,453,084
2024-08-29	480.40	488.10	480.40	483.70	6,595,981
2024-08-28	479.70	485.00	475.70	478.60	8,869,161
2024-08-27	472.00	480.30	470.00	476.10	17,600,780
2024-08-26	474.70	474.70	474.70	474.70	0
2024-08-23	484.00	492.30	462.70	474.70	24,062,598
2024-08-22	507.40	512.60	504.80	511.00	4,279,649
2024-08-21	498.60	505.20	498.60	505.00	6,801,470
2024-08-20	508.80	514.00	497.60	497.60	2,453,230
2024-08-19	501.60	509.40	498.60	507.60	4,761,832
2024-08-16	499.20	507.20	499.20	504.40	3,106,839
2024-08-15	490.60	498.50	488.60	498.50	8,531,578
2024-08-14	497.40	497.40	488.80	488.90	3,320,282
2024-08-13	490.90	493.80	485.00	489.80	3,814,024
2024-08-12	488.60	492.50	481.60	486.70	27,430,562
2024-08-09	494.20	498.70	485.80	485.80	6,284,612
2024-08-08	483.30	493.30	481.80	492.10	18,746,843
2024-08-07	488.60	500.40	484.60	493.50	5,760,535
2024-08-06	464.10	489.50	462.80	481.90	23,277,256
2024-08-05	461.90	469.60	434.20	451.90	21,110,243
2024-08-02	505.60	515.40	473.50	482.60	14,512,567
2024-08-01	559.80	572.40	509.60	515.00	11,514,467
2024-07-31	589.80	591.20	582.40	588.80	6,337,344
2024-07-30	570.20	581.60	570.20	578.40	13,550,595
2024-07-29	573.60	577.80	567.60	570.60	3,028,341
2024-07-26	557.80	572.80	557.80	568.40	3,369,100
2024-07-25	550.40	558.60	544.00	557.60	8,089,133
2024-07-24	561.80	568.20	556.20	556.20	2,430,121
2024-07-23	552.40	563.20	548.40	563.00	3,124,110
2024-07-22	549.60	557.80	548.60	551.60	6,696,145
2024-07-19	544.80	553.00	540.80	548.80	4,406,615
2024-07-18	569.40	572.60	545.60	545.60	4,421,824
2024-07-17	586.00	586.00	567.00	567.00	13,647,442
2024-07-16	582.40	588.00	578.40	586.40	1,789,461
2024-07-15	583.20	589.60	579.00	584.20	10,364,052
2024-07-12	583.20	586.80	576.40	586.80	2,610,596
2024-07-11	576.00	580.00	570.60	580.00	2,101,576
2024-07-10	562.20	574.60	561.60	574.60	3,021,141
2024-07-09	579.40	581.60	561.80	562.20	12,810,666
2024-07-08	580.00	589.60	580.00	582.40	2,772,027
2024-07-05	576.20	588.20	576.00	578.00	3,233,653
2024-07-04	561.40	581.20	561.40	573.80	3,324,659
2024-07-03	554.40	562.80	554.40	558.80	10,967,229
2024-07-02	552.20	555.00	548.40	551.80	3,087,123
2024-07-01	558.00	560.40	550.80	553.60	2,864,795
2024-06-28	561.60	566.20	552.80	553.40	3,097,946
2024-06-27	564.80	564.80	555.60	559.00	2,960,589
2024-06-26	570.40	571.80	561.60	561.80	8,114,568
2024-06-25	563.40	572.60	541.80	567.80	22,893,976
2024-06-24	573.60	581.60	573.00	581.60	2,785,346
2024-06-21	577.00	580.40	567.00	574.20	10,007,889
2024-06-20	580.40	585.00	577.60	578.80	3,937,305
2024-06-19	579.20	585.60	575.00	575.00	2,560,097
2024-06-18	580.60	585.60	576.40	580.00	5,341,588
2024-06-17	604.00	606.00	578.00	578.00	4,635,621
2024-06-14	628.20	628.20	599.40	600.60	3,391,702
2024-06-13	631.80	637.60	627.00	627.00	2,872,598
2024-06-12	625.00	638.20	625.00	632.40	5,646,286
2024-06-11	622.20	625.40	616.20	622.40	21,402,827
2024-06-10	614.40	619.80	610.00	619.40	2,749,171
2024-06-07	633.00	633.00	620.00	620.00	2,192,543
2024-06-06	634.00	640.00	629.20	630.80	4,955,922
2024-06-05	633.20	635.00	623.00	629.80	3,877,253
2024-06-04	614.20	635.80	613.80	629.20	19,824,247
2024-06-03	617.00	625.40	611.20	614.20	15,209,262
2024-05-31	618.80	620.00	609.20	615.80	15,709,352
2024-05-30	602.20	620.40	600.00	619.60	3,904,533
2024-05-29	619.00	621.40	604.40	606.60	4,171,581
2024-05-28	628.20	634.20	617.00	620.40	17,917,943
2024-05-27	624.00	624.00	624.00	624.00	0
2024-05-24	616.60	624.40	615.60	624.00	3,183,860
2024-05-23	614.40	623.40	612.20	621.80	2,396,688
2024-05-22	609.40	618.80	609.40	612.20	8,880,192
2024-05-21	616.40	616.80	605.60	612.20	2,319,313
2024-05-20	610.00	621.20	608.60	619.00	4,935,598
2024-05-17	612.80	617.40	606.20	610.00	2,578,715
2024-05-16	615.80	619.80	611.40	618.20	2,843,774
2024-05-15	613.20	617.40	608.80	614.60	2,707,649
2024-05-14	602.80	614.40	600.00	611.40	3,553,789
2024-05-13	599.20	605.40	595.60	605.40	1,944,665
2024-05-10	593.00	602.80	588.00	601.20	3,666,484
2024-05-09	605.20	606.60	593.40	595.60	3,597,936
2024-05-08	593.60	606.60	591.40	605.40	5,781,294
2024-05-07	613.00	613.20	591.20	591.20	12,857,278
2024-05-06	603.60	603.60	603.60	603.60	0
2024-05-03	605.40	613.00	603.60	603.60	4,184,195
2024-05-02	630.00	630.60	592.80	603.00	7,750,218
2024-05-01	634.40	636.40	618.60	621.20	3,933,011
2024-04-30	643.20	644.40	631.80	631.80	3,098,826
2024-04-29	640.40	643.00	636.60	641.40	2,605,120
2024-04-26	628.40	640.80	626.60	640.40	3,787,265
2024-04-25	628.20	631.60	615.20	625.20	2,793,996
2024-04-24	638.40	640.60	630.80	631.60	6,116,737
2024-04-23	631.20	635.80	627.00	635.80	4,608,067
2024-04-22	628.60	634.80	623.60	627.20	4,260,201
2024-04-19	624.60	629.00	616.00	622.80	3,165,717
2024-04-18	631.00	634.60	625.20	630.60	4,007,729
2024-04-17	625.00	629.80	618.60	627.20	4,484,487
2024-04-16	637.60	641.20	631.60	631.60	3,966,379
2024-04-15	646.20	658.40	643.40	648.80	3,969,875
2024-04-12	653.80	656.00	643.20	643.80	3,605,140
2024-04-11	654.00	656.80	644.80	649.00	5,363,425
2024-04-10	651.20	656.20	647.80	655.00	5,904,607
2024-04-09	669.60	671.80	646.80	649.40	8,139,585
2024-04-08	674.00	681.20	670.80	670.80	14,713,987
2024-04-05	663.60	674.80	663.40	673.80	5,218,898
2024-04-04	676.00	679.00	670.00	673.60	9,577,412
2024-04-03	669.00	677.60	666.40	677.60	7,107,949
2024-04-02	673.00	677.40	663.80	670.40	8,861,802
2024-04-01	673.00	673.00	673.00	673.00	0
2024-03-29	673.00	673.00	673.00	673.00	0
2024-03-28	670.80	679.40	667.00	673.00	5,150,852
2024-03-27	666.20	677.40	664.80	670.60	3,683,520
2024-03-26	667.60	671.80	663.80	667.60	15,485,188
2024-03-25	668.60	672.20	663.80	667.60	3,505,878
2024-03-22	666.00	672.20	666.00	670.00	6,539,565
2024-03-21	656.20	670.40	647.60	664.20	12,346,032
2024-03-20	618.60	647.00	618.20	646.00	9,525,706
2024-03-19	617.20	621.00	612.60	620.80	5,413,088
2024-03-18	616.40	625.00	612.20	618.00	4,648,701
2024-03-15	614.40	617.00	603.00	615.60	12,797,930
2024-03-14	609.00	617.60	609.00	615.20	6,496,535
2024-03-13	611.60	614.80	604.00	609.20	20,519,002
2024-03-12	606.80	610.80	599.40	610.00	11,583,747
2024-03-11	598.60	602.40	593.40	599.80	6,378,665
2024-03-08	629.80	629.80	588.60	602.00	9,007,377
2024-03-07	630.00	632.60	596.00	617.40	20,641,384
2024-03-06	639.20	640.40	628.80	632.00	6,191,681
2024-03-05	640.20	646.80	636.80	636.80	6,140,501
2024-03-04	626.60	643.20	625.40	640.00	5,381,119
2024-03-01	643.20	644.40	619.40	625.80	3,181,592
2024-02-29	625.00	640.20	623.00	635.00	5,839,108
2024-02-28	619.60	625.60	618.00	622.80	2,175,919
2024-02-27	621.80	623.80	617.20	617.20	4,831,759
2024-02-26	617.20	622.80	612.80	622.80	3,666,135
2024-02-23	614.00	617.80	609.20	616.20	4,455,463
2024-02-22	615.40	616.60	604.20	614.40	3,479,344
2024-02-21	614.00	614.00	606.00	609.00	2,181,311
2024-02-20	617.60	622.80	613.60	613.60	2,686,651
2024-02-19	611.20	620.40	607.80	618.60	1,844,932
2024-02-16	614.00	615.00	601.80	610.80	2,910,042
2024-02-15	607.60	613.60	607.60	610.80	3,340,669
2024-02-14	597.80	606.40	595.80	602.40	3,134,800
2024-02-13	586.60	591.00	578.20	589.00	2,586,186
2024-02-12	606.80	607.60	592.40	594.00	2,374,650
2024-02-09	595.00	603.60	593.80	603.00	6,490,721
2024-02-08	596.20	599.60	592.80	595.00	3,148,101
2024-02-07	591.40	596.40	588.80	596.40	3,571,067
2024-02-06	588.00	594.00	586.80	591.40	2,497,796
2024-02-05	582.60	589.80	580.40	584.20	1,964,226
2024-02-02	583.60	587.40	577.80	581.80	1,543,427
2024-02-01	589.20	589.20	578.40	578.80	2,819,620
2024-01-31	595.40	599.00	587.80	590.80	2,608,471
2024-01-30	592.40	598.00	592.40	594.00	2,421,499
2024-01-29	582.60	588.80	581.00	588.60	2,562,412
2024-01-26	578.00	583.80	575.20	581.40	2,561,562
2024-01-25	588.00	589.20	577.40	581.00	1,901,936
2024-01-24	587.00	592.60	585.20	591.40	2,564,317
2024-01-23	592.80	592.80	584.60	584.80	2,570,239
2024-01-22	582.20	592.40	581.40	589.80	4,651,655
2024-01-19	584.40	588.40	577.20	577.40	9,754,742
2024-01-18	568.40	581.60	567.40	579.40	3,431,215
2024-01-17	576.60	577.40	565.20	570.00	2,350,246
2024-01-16	579.20	585.40	577.20	582.40	3,610,262
2024-01-15	585.00	585.20	581.00	582.60	1,596,427
2024-01-12	575.00	586.00	575.00	584.00	5,101,905
2024-01-11	584.00	585.00	571.80	571.80	2,347,973
2024-01-10	582.60	584.60	576.60	580.60	4,155,173
2024-01-09	584.40	588.00	579.40	581.00	3,436,270
2024-01-08	559.40	582.60	559.00	581.40	47,463,672
2024-01-05	552.00	559.40	546.20	557.40	2,270,149
2024-01-04	545.00	556.60	545.00	556.20	2,533,639
2024-01-03	555.40	557.20	547.40	547.40	1,792,470
2024-01-02	567.00	570.00	556.80	559.20	2,264,307
2024-01-01	567.40	567.40	567.40	567.40	0
2023-12-29	570.60	570.80	565.80	567.40	1,884,303
2023-12-28	570.20	572.00	568.20	570.60	2,041,598
2023-12-27	567.40	569.60	562.20	569.60	1,562,274
2023-12-26	566.60	566.60	566.60	566.60	0
2023-12-25	566.60	566.60	566.60	566.60	0
2023-12-22	566.00	568.80	561.20	566.60	1,208,523
2023-12-21	558.40	566.60	558.40	566.60	3,414,370
2023-12-20	565.00	568.00	560.60	562.20	4,253,109
2023-12-19	556.40	561.40	555.60	558.80	2,342,373
2023-12-18	548.80	558.20	546.60	555.00	3,176,435
2023-12-15	567.00	567.60	547.80	550.20	10,956,246
2023-12-14	574.00	578.80	562.60	563.20	7,670,459
2023-12-13	566.80	572.00	566.40	568.00	3,017,642
2023-12-12	571.20	575.20	558.40	563.20	4,691,149
2023-12-11	560.40	568.80	559.00	568.40	4,010,690
2023-12-08	551.20	562.00	550.80	559.40	3,611,128
2023-12-07	541.20	551.60	541.20	549.00	5,137,218
2023-12-06	532.40	542.60	529.80	541.40	32,601,139
2023-12-05	525.40	536.20	525.40	536.20	3,158,474
2023-12-04	536.20	540.80	524.40	527.40	3,694,021
2023-12-01	521.20	534.00	521.20	533.80	2,729,261
2023-11-30	524.00	526.40	517.20	518.60	6,361,019
2023-11-29	522.00	525.60	518.40	523.00	2,433,696
2023-11-28	514.00	518.80	510.80	518.40	4,373,076
2023-11-27	516.80	517.60	512.40	515.00	1,557,031
2023-11-24	520.00	522.60	515.00	517.00	2,521,729
2023-11-23	518.20	521.60	514.20	520.40	2,105,723
2023-11-22	515.00	518.40	512.00	516.00	3,540,006
2023-11-21	517.60	520.60	514.20	514.20	5,737,474
2023-11-20	525.20	529.20	517.40	517.40	3,629,131
2023-11-17	526.00	527.60	518.80	522.00	8,222,296
2023-11-16	540.00	545.60	522.40	522.60	8,641,211
2023-11-15	533.60	544.20	532.20	532.60	6,880,340
2023-11-14	527.20	532.60	522.80	532.00	3,919,506
2023-11-13	517.60	530.40	517.60	530.40	7,945,635
2023-11-10	517.60	520.20	511.40	515.00	1,552,606
2023-11-09	510.00	516.60	507.80	516.60	4,744,572
2023-11-08	503.60	515.80	501.80	511.20	4,912,362
2023-11-07	505.00	514.80	503.40	506.80	6,192,401
2023-11-06	493.00	513.40	493.00	507.00	4,995,660
2023-11-03	488.00	497.00	486.90	489.80	3,677,607
2023-11-02	486.00	496.50	485.50	487.90	3,948,017
2023-11-01	468.00	487.40	466.70	482.50	7,080,083
2023-10-31	468.80	472.50	465.50	467.00	3,075,337
2023-10-30	467.30	471.00	465.70	463.60	1,250,774
2023-10-27	472.00	472.10	460.40	463.60	4,832,590
2023-10-26	463.90	472.80	458.00	467.60	6,847,564
2023-10-25	463.50	472.90	454.90	467.20	4,692,592
2023-10-24	456.00	472.10	449.00	466.40	5,656,129
2023-10-23	456.40	458.70	449.90	458.60	3,507,901
2023-10-20	460.00	466.90	456.70	456.70	4,749,332
2023-10-19	463.00	463.00	455.70	460.70	4,659,199
2023-10-18	472.30	473.20	462.00	462.00	5,726,819
2023-10-17	480.30	489.50	466.50	473.00	6,656,072
2023-10-16	480.40	482.50	475.40	478.50	2,963,102
2023-10-13	482.00	487.20	475.40	478.10	7,220,462
2023-10-12	479.40	483.70	477.20	481.50	5,561,052
2023-10-11	471.20	475.90	468.20	473.30	4,111,527
2023-10-10	458.50	471.70	458.40	469.40	3,645,156
2023-10-09	445.40	459.70	445.40	454.60	5,684,413
2023-10-06	450.70	460.30	447.50	456.50	3,900,181
2023-10-05	448.50	455.30	446.60	447.40	3,776,772
2023-10-04	448.50	454.70	445.60	446.80	5,145,603
2023-10-03	460.40	464.90	451.80	451.80	5,586,367
2023-10-02	475.00	477.40	461.40	463.40	4,113,741
2023-09-29	474.80	475.60	466.10	469.20	3,483,495
2023-09-28	476.30	478.10	459.90	474.90	6,400,534
2023-09-27	474.20	477.50	471.30	473.90	15,122,469
2023-09-26	469.80	477.80	465.80	474.30	5,312,270
2023-09-25	471.20	472.40	464.80	472.40	2,999,926
2023-09-22	469.20	472.60	461.90	468.00	7,563,033
2023-09-21	482.60	484.00	470.80	471.60	15,252,030
2023-09-20	494.50	495.90	484.30	486.00	14,181,302
2023-09-19	501.40	503.20	489.80	494.90	3,003,604
2023-09-18	506.60	508.20	500.40	500.40	2,086,447
2023-09-15	508.40	513.60	501.60	505.40	11,011,386
2023-09-14	499.20	505.60	492.00	505.60	8,820,335
2023-09-13	475.60	501.20	475.60	501.20	7,189,909
2023-09-12	482.00	497.80	479.30	479.30	5,074,283
2023-09-11	509.80	509.80	480.40	485.50	12,888,753
2023-09-08	536.00	540.80	497.90	510.80	15,987,688
2023-09-07	540.00	554.20	523.20	537.20	12,759,023
2023-09-06	509.00	511.60	502.40	509.00	6,401,817
2023-09-05	511.20	512.80	505.40	505.40	5,172,881
2023-09-04	520.00	527.00	513.40	513.40	3,395,018
2023-09-01	521.80	526.60	513.60	516.20	13,711,119
2023-08-31	522.00	523.60	508.00	512.60	109,924,107
2023-08-30	527.00	528.20	520.80	522.00	5,956,031
2023-08-29	517.80	525.20	509.80	523.40	5,512,558
2023-08-28	508.80	508.80	508.80	508.80	0
2023-08-25	502.60	513.00	502.20	508.80	4,432,028
2023-08-24	503.60	505.20	499.00	501.80	4,707,043
2023-08-23	492.20	500.60	492.00	499.20	15,329,067
2023-08-22	497.00	500.20	488.70	489.70	3,313,045
2023-08-21	496.60	500.20	493.90	496.80	1,990,083
2023-08-18	499.50	500.20	489.70	495.80	3,783,992
2023-08-17	515.20	517.40	500.00	503.20	3,929,469
2023-08-16	516.00	526.00	516.00	520.20	5,780,303
2023-08-15	528.40	528.60	516.00	518.40	6,125,442
2023-08-14	524.40	527.40	520.00	527.40	3,341,655
2023-08-11	527.40	532.80	523.20	524.60	2,365,903
2023-08-10	530.00	533.80	525.00	529.20	12,673,414
2023-08-09	531.40	531.60	524.20	527.00	5,813,053
2023-08-08	539.60	539.60	522.60	527.00	4,226,554
2023-08-07	527.60	543.20	524.20	543.20	19,750,844
2023-08-04	518.60	529.40	517.00	529.40	7,113,584
2023-08-03	517.80	519.00	509.20	517.20	2,108,019
2023-08-02	517.00	523.20	514.00	520.00	2,843,475
2023-08-01	528.00	529.00	522.20	523.60	10,669,879
2023-07-31	523.60	532.60	522.80	530.00	2,884,314
2023-07-28	521.00	524.80	518.40	524.80	2,015,460
2023-07-27	516.60	532.00	513.40	526.40	16,612,386
2023-07-26	517.40	524.00	510.60	513.60	3,786,313
2023-07-25	533.40	538.60	506.00	518.40	7,700,449
2023-07-24	526.80	534.00	525.00	533.00	6,438,817
2023-07-21	527.60	533.80	525.80	530.00	7,376,502
2023-07-20	523.00	529.00	521.60	526.40	4,215,838
2023-07-19	515.40	530.00	515.40	526.00	18,740,652
2023-07-18	500.40	516.20	499.40	511.40	7,114,655
2023-07-17	493.40	502.60	491.20	500.00	12,038,496
2023-07-14	492.90	503.40	487.40	496.40	4,639,038
2023-07-13	490.00	494.00	485.10	494.00	4,456,391
2023-07-12	485.90	493.80	482.50	493.00	4,810,193
2023-07-11	494.60	495.70	479.30	484.50	14,603,731
2023-07-10	488.30	491.50	485.10	491.50	4,582,969
2023-07-07	481.00	491.20	477.10	489.40	8,132,002
2023-07-06	485.20	491.70	478.20	480.70	9,415,792
2023-07-05	487.50	492.50	483.90	486.70	5,356,114
2023-07-04	498.90	499.70	490.40	490.50	3,245,739
2023-07-03	507.20	507.40	495.20	495.20	4,459,008
2023-06-30	503.80	511.20	502.80	506.20	5,086,005
2023-06-29	501.20	506.00	499.40	500.20	5,614,714
2023-06-28	492.00	499.90	490.60	499.90	5,197,062
2023-06-27	488.00	491.00	483.20	489.30	3,753,605
2023-06-26	496.50	496.50	483.60	487.30	6,498,281
2023-06-23	495.00	498.40	489.60	493.90	4,635,379
2023-06-22	502.60	502.60	494.60	500.60	7,821,262
2023-06-21	503.80	509.80	502.00	506.60	6,195,068
2023-06-20	508.80	508.80	502.40	504.60	7,100,854
2023-06-19	505.80	515.20	505.20	510.80	3,257,037
2023-06-16	515.60	516.80	507.60	508.80	12,352,337
2023-06-15	517.00	518.20	502.80	513.60	11,813,389
2023-06-14	523.60	527.60	520.20	524.40	6,080,624
2023-06-13	530.00	533.20	525.60	526.00	9,369,735
2023-06-12	529.00	531.80	524.20	527.00	5,688,144
2023-06-09	524.20	526.80	515.60	523.80	7,282,321
2023-06-08	519.80	522.20	515.20	522.20	8,689,080
2023-06-07	507.00	521.20	506.40	519.80	9,733,253
2023-06-06	489.10	503.60	486.70	503.20	8,778,597
2023-06-05	493.80	496.00	489.80	489.90	4,723,379
2023-06-02	491.00	494.30	483.40	492.70	5,860,241
2023-06-01	467.80	488.40	467.80	488.40	7,646,276
2023-05-31	474.70	479.40	468.10	471.60	10,052,447
2023-05-30	475.60	481.80	471.30	477.80	3,407,352
2023-05-29	475.00	475.00	475.00	475.00	0
2023-05-26	478.00	479.80	472.80	475.00	9,838,613
2023-05-25	478.00	482.00	472.90	477.70	8,267,217
2023-05-24	473.10	480.00	471.20	477.50	7,378,870
2023-05-23	481.40	482.80	473.40	477.90	3,815,577
2023-05-22	483.30	486.00	476.00	480.50	6,204,122
2023-05-19	495.20	496.90	484.10	484.10	10,558,774
2023-05-18	494.40	496.10	480.80	490.30	11,355,279
2023-05-17	465.40	498.00	462.80	488.00	13,312,834
2023-05-16	462.80	472.70	462.80	467.40	9,036,368
2023-05-15	464.00	465.80	458.90	464.30	9,164,239
2023-05-12	460.00	462.60	451.50	461.60	9,588,870
2023-05-11	448.40	458.40	445.60	458.40	11,605,221
2023-05-10	452.00	454.00	436.10	444.70	12,608,676
2023-05-09	422.50	425.90	412.30	424.40	8,527,805
2023-05-08	422.60	422.60	422.60	422.60	0
2023-05-05	418.40	422.70	411.60	422.60	6,659,523
2023-05-04	419.00	421.40	413.60	415.00	4,189,301
2023-05-03	410.70	423.70	410.40	420.50	9,708,300
2023-05-02	410.00	410.60	404.50	410.00	16,999,562
2023-05-01	409.00	409.00	409.00	409.00	0
2023-04-28	409.50	411.20	405.00	409.00	7,322,214
2023-04-27	401.50	406.40	399.00	404.40	5,116,303
2023-04-26	405.70	410.10	398.40	403.80	8,070,166
2023-04-25	402.70	413.70	396.80	406.60	11,294,632
2023-04-24	403.80	404.90	390.30	404.40	12,042,800
2023-04-21	405.00	420.00	400.20	404.35	17,748,081
2023-04-20	360.00	413.45	350.65	413.45	73,775,852
2023-04-19	163.50	165.35	160.25	161.95	59,124,261
2023-04-18	163.80	167.90	162.10	164.10	24,225,611
2023-04-17	167.80	168.95	160.75	163.80	17,361,581
2023-04-14	170.75	170.80	166.35	166.85	10,297,091
2023-04-13	167.60	171.15	167.55	170.15	38,124,105
2023-04-12	164.05	167.10	164.05	166.95	11,257,346
2023-04-11	162.50	165.10	162.30	164.65	18,150,207
2023-04-10	160.50	160.50	160.50	160.50	0
2023-04-07	160.50	160.50	160.50	160.50	0
2023-04-06	163.00	163.05	155.85	160.50	27,413,005
2023-04-05	166.90	166.90	162.75	163.85	10,264,275
2023-04-04	167.65	169.50	165.70	166.45	11,700,837
2023-04-03	167.35	167.35	164.50	166.65	17,628,474
2023-03-31	169.10	169.95	165.90	166.50	28,166,241
2023-03-30	165.45	169.80	165.45	168.95	15,456,723
2023-03-29	163.50	164.45	161.55	164.45	12,070,322
2023-03-28	162.85	162.85	159.30	162.25	9,610,014
2023-03-27	159.65	162.25	156.55	161.00	10,080,046
2023-03-24	159.10	159.20	156.65	157.90	9,275,130
2023-03-23	153.75	161.20	153.30	159.85	15,848,715
2023-03-22	152.85	156.30	152.85	154.15	8,511,969
2023-03-21	150.00	154.40	149.65	153.15	10,039,269
2023-03-20	145.20	150.20	141.30	147.85	8,360,936
2023-03-17	152.95	154.05	146.15	147.30	19,718,527
2023-03-16	150.80	152.90	147.30	152.15	11,678,433
2023-03-15	156.30	156.30	147.85	148.25	16,244,829
2023-03-14	155.85	158.05	154.05	157.00	9,657,510
2023-03-13	161.90	162.55	152.65	154.85	15,644,265
2023-03-10	165.35	165.35	160.05	162.50	8,406,913
2023-03-09	162.65	165.35	162.45	165.00	9,687,369
2023-03-08	161.90	165.80	160.50	164.95	9,671,582
2023-03-07	160.15	163.55	159.00	162.95	12,357,041
2023-03-06	155.05	156.90	153.35	156.90	8,576,067
2023-03-03	157.40	158.30	154.10	154.55	20,415,111
2023-03-02	153.40	162.00	153.40	155.85	37,266,015
2023-03-01	148.90	154.80	148.90	154.00	16,097,722
2023-02-28	150.60	153.25	149.85	149.85	20,921,543
2023-02-27	147.80	151.25	147.80	151.25	11,834,614
2023-02-24	147.90	150.15	146.15	146.70	9,750,366
2023-02-23	142.75	149.80	142.40	146.85	20,492,411
2023-02-22	142.70	143.35	141.50	142.50	8,222,142
2023-02-21	145.60	146.15	143.80	143.80	7,830,480
2023-02-20	144.55	146.65	143.65	146.65	8,921,797
2023-02-17	142.70	144.60	141.70	143.65	8,356,200
2023-02-16	146.05	147.60	142.70	144.20	6,914,493
2023-02-15	141.65	145.50	140.75	145.05	6,329,157
2023-02-14	142.80	143.35	140.10	141.50	9,091,309
2023-02-13	141.25	142.75	140.60	142.55	5,139,531
2023-02-10	142.40	143.55	139.20	140.70	16,468,633
2023-02-09	144.10	145.35	142.40	142.65	4,784,439
2023-02-08	145.80	146.50	142.70	142.90	7,027,996
2023-02-07	147.50	148.80	144.40	144.40	6,543,487
2023-02-06	151.30	152.20	147.35	148.20	6,510,534
2023-02-03	150.05	152.35	149.25	151.90	8,707,755
2023-02-02	144.40	150.75	143.85	150.70	9,257,043
2023-02-01	142.60	144.80	141.85	142.95	17,289,566
2023-01-31	143.70	144.75	141.85	142.20	10,388,885
2023-01-30	143.55	145.50	142.05	144.30	7,083,637
2023-01-27	144.35	144.65	142.50	144.00	10,856,461
2023-01-26	143.50	144.60	142.40	143.90	9,051,420
2023-01-25	144.70	145.50	141.00	142.05	16,899,791
2023-01-24	145.15	145.95	143.60	144.70	10,344,153
2023-01-23	143.80	145.75	143.20	144.65	28,075,977
2023-01-20	147.10	147.10	141.00	143.20	50,660,582
2023-01-19	149.00	151.05	145.40	145.75	30,065,720
2023-01-18	150.20	152.60	148.60	149.65	8,914,033
2023-01-17	150.60	151.95	149.05	150.20	9,408,985
2023-01-16	150.30	154.20	150.30	151.00	13,086,977
2023-01-13	150.90	154.00	149.90	150.05	19,097,996
2023-01-12	149.55	152.25	149.00	150.50	10,815,364
2023-01-11	146.55	149.85	146.40	148.75	10,389,385
2023-01-10	145.90	147.50	145.30	146.40	10,591,836
2023-01-09	142.50	147.05	142.20	146.60	36,186,837
2023-01-06	141.40	143.80	141.40	142.50	12,258,964
2023-01-05	137.70	142.70	137.60	141.15	8,462,298
2023-01-04	134.20	138.65	133.30	138.65	20,831,747
2023-01-03	135.40	139.65	134.95	136.35	13,096,776
2023-01-02	134.50	134.50	134.50	134.50	0
2022-12-30	133.05	134.70	132.85	134.50	4,731,660
2022-12-29	131.95	134.00	131.50	134.00	16,138,182
2022-12-28	131.75	132.95	131.40	132.70	7,423,395
2022-12-27	131.05	131.05	131.05	131.05	0
2022-12-26	131.05	131.05	131.05	131.05	0
2022-12-23	129.90	131.95	129.75	131.05	1,884,474
2022-12-22	131.70	132.25	129.60	130.20	15,662,259
2022-12-21	128.30	131.65	128.30	131.50	8,535,350
2022-12-20	126.40	127.95	125.30	127.95	13,722,664
2022-12-19	124.75	128.00	124.40	128.00	5,753,783
2022-12-16	126.05	126.45	123.30	124.05	12,402,839
2022-12-15	128.20	128.45	125.65	126.10	6,416,437
2022-12-14	131.30	131.40	127.90	129.85	5,845,591
2022-12-13	127.95	130.70	126.65	130.65	15,527,721
2022-12-12	127.15	127.85	125.30	127.45	4,339,917
2022-12-09	126.05	129.05	125.25	127.35	5,687,181
2022-12-08	125.05	126.95	124.85	125.70	25,759,344
2022-12-07	125.60	126.45	123.85	125.05	6,019,442
2022-12-06	127.10	127.35	125.55	126.10	7,499,267
2022-12-05	128.55	128.55	126.00	127.20	12,724,989
2022-12-02	130.85	131.20	127.30	128.50	9,684,905
2022-12-01	134.45	135.15	130.50	130.50	12,687,214
2022-11-30	134.15	134.35	131.55	132.15	54,220,027
2022-11-29	130.90	134.10	130.25	131.45	13,189,476
2022-11-28	133.55	134.65	129.95	129.95	6,988,654
2022-11-25	133.40	135.10	133.25	134.55	4,365,843
2022-11-24	133.10	135.60	132.10	133.75	4,294,987
2022-11-23	131.90	132.75	129.90	132.45	11,385,478
2022-11-22	129.55	131.10	128.25	130.60	7,056,928
2022-11-21	130.10	130.55	127.10	129.65	4,549,498
2022-11-18	130.25	132.05	129.40	130.80	6,318,924
2022-11-17	129.75	130.85	128.60	129.30	10,094,684
2022-11-16	131.50	131.60	127.50	128.95	25,371,836
2022-11-15	128.30	131.40	126.90	131.40	11,445,729
2022-11-14	127.25	127.70	124.50	127.20	18,793,602
2022-11-11	125.85	129.10	124.95	127.10	15,052,123
2022-11-10	121.05	126.75	119.10	125.95	12,847,393
2022-11-09	122.15	124.60	120.45	121.60	7,880,962
2022-11-08	123.90	123.90	121.70	123.15	9,140,551
2022-11-07	121.40	124.40	119.75	123.95	7,548,823
2022-11-04	117.40	122.30	115.85	121.55	37,679,296
2022-11-03	115.70	117.45	113.85	116.95	8,357,522
2022-11-02	120.30	121.55	116.50	116.65	13,770,501
2022-11-01	118.00	120.55	117.95	119.85	11,249,452
2022-10-31	116.75	118.80	115.20	116.90	43,699,553
2022-10-28	114.55	117.60	114.10	116.50	16,727,792
2022-10-27	112.40	116.90	111.10	116.45	24,477,963
2022-10-26	108.85	113.15	108.30	113.15	39,307,294
2022-10-25	107.15	109.70	104.85	109.20	10,782,124
2022-10-24	105.30	107.35	103.35	106.45	12,143,132
2022-10-21	103.05	104.50	100.80	104.00	7,972,232
2022-10-20	103.30	105.15	102.10	104.25	5,643,587
2022-10-19	105.35	105.60	102.90	103.70	11,040,181
2022-10-18	105.20	106.25	103.90	105.05	8,509,804
2022-10-17	100.50	104.20	99.98	103.95	9,004,929
2022-10-14	101.35	103.90	100.00	100.60	9,724,782
2022-10-13	95.98	101.95	94.86	101.35	10,523,956
2022-10-12	99.52	99.52	94.84	95.54	13,793,838
2022-10-11	100.10	100.90	97.66	98.96	16,639,851
2022-10-10	100.10	102.50	99.72	100.90	10,331,188
2022-10-07	102.15	102.65	99.24	100.85	7,241,687
2022-10-06	104.50	105.20	101.90	102.85	10,905,295
2022-10-05	107.85	108.40	102.45	103.05	12,385,711
2022-10-04	103.10	108.45	102.65	107.70	14,601,284
2022-10-03	101.20	102.00	97.88	101.10	9,914,035
2022-09-30	99.84	103.05	99.80	102.20	41,671,868
2022-09-29	103.40	104.20	96.60	99.06	33,994,410
2022-09-28	100.60	104.75	99.42	104.65	28,930,098
2022-09-27	102.15	103.25	100.00	101.85	20,086,757
2022-09-26	100.70	103.80	100.45	101.10	22,131,727
2022-09-23	103.35	103.35	98.90	99.82	25,666,832
2022-09-22	104.55	106.10	102.95	103.60	71,243,044
2022-09-21	103.65	108.30	102.80	107.75	24,403,610
2022-09-20	111.00	111.30	105.00	105.60	53,756,104
2022-09-19	110.95	110.95	110.95	110.95	0
2022-09-16	109.80	112.35	108.80	110.95	61,374,817
2022-09-15	116.00	116.25	110.80	111.75	23,579,100
2022-09-14	119.30	120.60	114.55	116.75	23,100,813
2022-09-13	127.00	127.00	120.90	121.60	24,529,990
2022-09-12	127.30	127.75	124.45	126.65	54,443,076
2022-09-09	120.65	128.00	117.20	127.35	19,870,212
2022-09-08	144.80	145.40	123.60	124.80	39,979,139
2022-09-07	134.10	138.15	133.85	137.65	14,204,605
2022-09-06	132.35	137.65	132.10	135.75	8,355,748
2022-09-05	130.15	132.45	128.20	132.25	12,388,180
2022-09-02	130.70	133.65	130.00	133.45	9,229,513
2022-09-01	134.75	134.85	129.00	129.40	9,756,426
2022-08-31	138.20	138.50	135.65	136.50	15,060,903
2022-08-30	138.55	142.15	136.65	138.00	8,602,596
2022-08-29	139.35	139.35	139.35	139.35	0
2022-08-26	142.00	142.55	139.00	139.35	6,896,940
2022-08-25	142.10	142.50	140.20	140.90	3,782,808
2022-08-24	138.60	142.10	136.90	141.80	9,051,685
2022-08-23	139.20	141.10	138.30	138.65	7,387,081
2022-08-22	144.80	146.00	139.95	140.35	10,772,622
2022-08-19	147.10	147.75	144.65	145.25	11,658,690
2022-08-18	148.05	150.00	147.90	148.00	12,003,390
2022-08-17	153.70	154.05	146.60	147.60	9,688,117
2022-08-16	156.70	156.70	152.20	153.25	8,517,090
2022-08-15	153.75	155.60	152.55	155.60	6,816,050
2022-08-12	154.45	154.45	152.20	152.80	7,312,482
2022-08-11	152.45	155.15	150.30	154.05	10,626,588
2022-08-10	148.50	151.15	146.90	151.00	7,874,368
2022-08-09	150.75	151.25	147.90	148.00	5,781,247
2022-08-08	148.95	151.50	147.80	150.90	9,187,454
2022-08-05	150.00	150.50	146.60	147.95	9,347,808
2022-08-04	151.25	153.05	147.75	149.65	12,550,602
2022-08-03	152.15	152.45	149.45	151.40	19,654,036
2022-08-02	151.00	153.35	149.15	152.15	19,062,379
2022-08-01	160.30	162.75	150.00	151.80	27,819,813
2022-07-29	162.90	163.65	158.75	160.55	26,463,253
2022-07-28	162.40	164.20	160.35	161.90	17,642,988
2022-07-27	159.65	162.70	159.25	160.55	30,347,897
2022-07-26	163.35	165.35	159.05	160.05	13,903,033
2022-07-25	162.65	166.00	161.95	163.60	14,500,903
2022-07-22	164.30	166.00	161.05	163.80	21,141,788
2022-07-21	164.70	166.45	161.20	164.50	30,462,608
2022-07-20	167.20	169.25	164.45	164.65	35,606,068
2022-07-19	161.80	168.40	161.40	165.85	19,763,206
2022-07-18	161.20	165.60	160.75	163.35	14,361,031
2022-07-15	156.35	161.85	156.00	160.50	17,009,229
2022-07-14	157.00	163.25	155.50	156.10	17,109,166
2022-07-13	158.75	160.50	155.35	157.90	33,708,388
2022-07-12	151.40	159.90	151.40	159.90	25,461,737
2022-07-11	152.55	159.30	151.80	154.95	17,056,381
2022-07-08	151.55	157.60	151.35	155.80	17,634,234
2022-07-07	153.00	156.00	151.70	154.55	21,522,626
2022-07-06	149.50	153.35	148.65	151.10	21,238,506
2022-07-05	154.45	154.95	146.00	146.60	21,662,694
2022-07-04	155.80	158.10	153.25	153.25	14,103,608
2022-07-01	147.80	156.45	147.60	154.70	18,076,724
2022-06-30	149.95	150.75	144.55	149.70	21,760,785
2022-06-29	153.05	156.80	153.05	153.50	13,525,019
2022-06-28	155.10	158.20	154.90	156.65	15,745,074
2022-06-27	152.80	155.70	151.10	153.45	16,570,648
2022-06-24	149.95	154.95	147.80	151.85	14,530,603
2022-06-23	150.25	153.00	147.80	148.85	22,612,272
2022-06-22	153.60	154.25	146.80	151.60	15,471,908
2022-06-21	153.50	158.80	151.25	156.25	13,731,682
2022-06-20	145.80	153.85	144.20	152.35	14,322,896
2022-06-17	145.45	149.45	144.35	145.60	34,403,246
2022-06-16	151.15	153.15	145.10	145.10	22,636,405
2022-06-15	153.05	155.70	151.25	151.85	38,963,825
2022-06-14	155.60	157.40	151.05	151.05	16,178,704
2022-06-13	151.40	156.00	149.80	152.70	17,896,468
2022-06-10	161.65	165.55	153.75	154.35	20,329,722
2022-06-09	156.05	165.70	155.60	164.30	28,978,014
2022-06-08	152.10	157.70	150.00	157.70	23,666,288
2022-06-07	136.60	142.75	136.10	142.10	13,534,101
2022-06-06	137.50	139.65	137.15	137.80	11,922,990
2022-06-03	133.40	133.40	133.40	133.40	0
2022-06-02	133.40	133.40	133.40	133.40	0
2022-06-01	135.90	136.60	132.80	133.40	6,734,287
2022-05-31	134.75	136.95	133.05	135.40	19,722,499
2022-05-30	130.45	136.25	130.45	135.65	9,908,437
2022-05-27	126.20	130.55	125.10	129.00	14,904,804
2022-05-26	120.25	126.80	119.90	126.00	10,773,490
2022-05-25	120.25	121.10	116.45	119.95	10,431,803
2022-05-24	119.25	120.30	117.65	118.25	6,688,962
2022-05-23	121.10	121.55	118.65	121.50	8,348,972
2022-05-20	117.55	120.60	117.45	118.15	10,383,663
2022-05-19	114.90	116.00	111.95	116.00	8,085,027
2022-05-18	118.00	118.70	116.95	116.95	11,878,556
2022-05-17	117.30	118.70	116.35	117.65	11,376,258
2022-05-16	115.30	116.75	114.10	116.30	7,527,312
2022-05-13	114.70	116.20	113.75	116.05	5,883,848
2022-05-12	108.85	113.85	107.85	113.10	12,291,397
2022-05-11	112.60	114.00	110.80	112.75	10,219,160
2022-05-10	110.70	114.20	110.00	111.65	16,094,672
2022-05-09	112.30	112.95	107.60	107.60	10,241,594
2022-05-06	115.55	116.25	111.65	113.50	14,923,907
2022-05-05	118.50	121.35	115.55	116.20	24,986,005
2022-05-04	117.25	118.30	113.75	115.60	12,666,850
2022-05-03	117.00	119.25	115.10	117.30	7,451,488
2022-05-02	118.10	118.10	118.10	118.10	0
2022-04-29	118.65	120.25	116.00	118.10	14,690,874
2022-04-28	114.25	117.95	113.25	116.45	20,761,751
2022-04-27	114.70	116.20	111.85	112.55	8,573,226
2022-04-26	120.55	121.85	114.05	114.05	11,182,466
2022-04-25	120.10	123.25	118.85	120.30	5,455,685
2022-04-22	128.50	128.80	123.55	123.55	6,504,198
2022-04-21	124.65	130.00	123.70	128.65	12,996,350
2022-04-20	123.00	124.95	121.55	124.05	6,182,289
2022-04-19	122.05	123.65	119.05	121.45	16,689,140
2022-04-18	122.90	122.90	122.90	122.90	0
2022-04-15	122.90	122.90	122.90	122.90	0
2022-04-14	120.95	123.10	119.60	122.90	7,501,020
2022-04-13	121.35	121.35	117.80	120.35	10,069,735
2022-04-12	117.55	120.05	115.10	118.95	11,769,417
2022-04-11	118.65	120.70	117.05	118.75	6,422,577
2022-04-08	122.65	123.10	119.40	119.50	8,543,160
2022-04-07	122.75	122.75	119.65	120.00	7,322,764
2022-04-06	122.20	123.85	119.85	121.30	9,610,807
2022-04-05	126.50	126.85	121.20	122.95	13,268,858
2022-04-04	126.15	127.75	123.05	127.20	5,875,152
2022-04-01	125.55	127.90	124.20	124.35	16,476,633
2022-03-31	129.95	130.95	124.15	124.85	8,162,093
2022-03-30	133.25	135.00	128.50	128.55	10,345,656
2022-03-29	126.75	134.75	125.15	133.80	17,504,396
2022-03-28	125.25	126.35	123.70	124.50	4,825,882
2022-03-25	126.60	127.30	123.70	124.40	8,002,772
2022-03-24	129.50	130.30	125.50	125.50	6,908,337
2022-03-23	134.35	136.35	128.50	128.65	6,643,671
2022-03-22	133.05	133.80	130.40	133.80	25,566,602
2022-03-21	132.90	133.15	128.35	130.20	13,201,023
2022-03-18	133.60	133.75	128.35	132.50	20,577,948
2022-03-17	132.60	134.80	128.70	132.50	14,499,161
2022-03-16	131.25	131.80	127.50	131.15	11,279,243
2022-03-15	124.00	127.40	122.05	125.85	10,959,657
2022-03-14	125.00	129.90	124.65	126.35	10,656,000
2022-03-11	115.00	124.65	115.00	122.00	25,099,836
2022-03-10	125.50	126.20	112.00	113.70	18,972,858
2022-03-09	113.40	124.05	110.85	124.05	25,480,828
2022-03-08	108.65	116.20	108.00	109.35	19,077,402
2022-03-07	116.30	120.05	109.40	113.20	19,622,518
2022-03-04	124.05	127.90	115.50	121.30	23,088,888
2022-03-03	135.60	141.20	129.90	129.90	19,432,953
2022-03-02	134.25	143.90	130.20	141.75	17,385,053
2022-03-01	147.35	149.90	133.40	133.40	12,930,620
2022-02-28	143.60	149.10	143.20	148.25	15,221,043
2022-02-25	144.35	149.65	142.65	149.50	14,384,432
2022-02-24	144.00	146.65	140.20	141.00	11,411,349
2022-02-23	153.80	157.10	152.45	153.05	8,382,606
2022-02-22	146.95	154.60	146.40	153.05	16,603,685
2022-02-21	155.60	156.00	150.25	151.90	5,563,145
2022-02-18	155.20	157.40	153.20	154.45	5,527,818
2022-02-17	159.00	159.65	153.95	155.55	9,346,587
2022-02-16	160.10	162.20	157.50	158.40	14,614,746
2022-02-15	151.65	160.55	151.65	160.55	9,785,771
2022-02-14	155.00	155.70	150.80	152.00	8,144,130
2022-02-11	158.90	160.35	157.25	158.85	8,722,584
2022-02-10	161.95	161.95	157.80	161.20	5,465,095
2022-02-09	156.00	160.70	155.65	159.95	5,682,929
2022-02-08	152.50	155.20	151.70	152.80	2,481,437
2022-02-07	150.10	152.80	149.45	152.80	7,886,219
2022-02-04	152.95	153.25	145.95	148.15	7,615,003
2022-02-03	152.85	153.75	150.80	151.70	6,217,188
2022-02-02	152.55	155.05	152.30	153.75	12,532,577
2022-02-01	150.35	152.85	150.35	151.30	5,834,434
2022-01-31	153.15	153.15	148.45	149.00	7,652,252
2022-01-28	155.40	155.85	147.70	149.55	17,815,172
2022-01-27	150.20	156.55	149.80	154.90	4,974,752
2022-01-26	151.55	155.80	150.90	153.15	8,101,999
2022-01-25	152.55	152.55	145.60	149.35	8,148,726
2022-01-24	154.85	156.95	148.40	149.30	7,027,867
2022-01-21	158.95	160.25	155.65	157.20	6,443,668
2022-01-20	163.40	165.20	160.95	161.95	8,145,426
2022-01-19	164.55	167.00	162.15	162.80	10,539,823
2022-01-18	168.40	168.85	166.20	166.25	7,085,935
2022-01-17	170.45	171.90	169.20	169.40	4,166,389
2022-01-14	168.20	171.20	168.10	169.05	3,732,565
2022-01-13	169.60	172.70	169.25	170.55	8,030,936
2022-01-12	174.45	175.00	169.00	169.00	5,322,375
2022-01-11	171.00	173.95	170.35	173.50	6,261,872
2022-01-10	168.95	171.70	167.90	169.60	5,655,782
2022-01-07	166.55	168.85	166.15	168.85	5,079,518
2022-01-06	164.60	169.25	163.95	166.60	7,069,409
2022-01-05	167.30	170.35	167.10	168.25	6,558,209
2022-01-04	163.30	169.55	161.60	167.85	8,228,266
2022-01-03	159.90	159.90	159.90	159.90	0
2021-12-31	153.00	159.90	153.00	159.90	2,982,450
2021-12-30	158.45	158.45	155.45	156.25	5,657,613
2021-12-29	161.05	161.45	156.80	157.95	5,026,424
2021-12-28	158.45	158.45	158.45	158.45	0
2021-12-27	158.45	158.45	158.45	158.45	0
2021-12-24	160.00	160.00	157.55	158.45	1,315,863
2021-12-23	155.60	159.30	155.60	158.25	8,167,811
2021-12-22	150.70	155.45	150.70	154.60	14,060,359
2021-12-21	147.45	151.90	146.50	151.90	11,922,940
2021-12-20	143.70	146.00	142.05	144.80	5,565,925
2021-12-17	142.75	147.40	142.05	146.85	13,931,346
2021-12-16	145.10	146.40	143.70	143.75	14,490,354
2021-12-15	146.20	146.20	141.10	141.10	29,218,886
2021-12-14	146.80	148.10	144.75	144.75	6,065,334
2021-12-13	149.25	149.50	144.65	145.35	10,148,375
2021-12-10	149.15	150.00	147.25	148.95	8,866,572
2021-12-09	153.40	154.25	149.05	150.40	19,820,672
2021-12-08	153.10	154.95	148.55	152.70	13,031,065
2021-12-07	152.70	154.55	150.90	153.50	7,729,074
2021-12-06	146.40	150.60	146.00	150.60	8,724,214
2021-12-03	147.35	148.30	142.80	144.20	8,142,453
2021-12-02	145.75	148.20	145.00	145.70	7,378,763
2021-12-01	146.80	150.15	146.45	148.80	7,601,414
2021-11-30	143.65	147.90	140.00	145.00	19,623,619
2021-11-29	147.50	150.00	146.05	146.05	12,019,189
2021-11-26	152.95	153.95	144.30	144.30	17,539,836
2021-11-25	161.00	161.00	157.90	160.80	4,439,788
2021-11-24	161.50	163.60	157.50	159.95	3,983,372
2021-11-23	158.85	163.30	158.00	161.50	8,414,140
2021-11-22	158.75	160.70	157.15	160.25	5,203,955
2021-11-19	167.95	167.95	158.65	159.45	12,825,099
2021-11-18	168.30	168.30	166.00	166.80	3,155,731
2021-11-17	169.60	170.65	166.90	166.90	32,422,697
2021-11-16	169.80	171.30	169.45	170.45	6,881,524
2021-11-15	170.25	171.50	169.70	170.10	3,887,086
2021-11-12	169.35	173.25	168.55	171.45	6,498,803
2021-11-11	167.85	170.70	167.50	169.30	6,925,287
2021-11-10	165.65	168.10	164.55	168.10	5,664,223
2021-11-09	164.35	168.10	164.35	165.25	6,130,439
2021-11-08	166.00	168.45	165.00	165.00	3,332,884
2021-11-05	160.30	168.05	159.95	167.55	9,959,787
2021-11-04	160.05	162.20	159.80	160.60	5,783,239
2021-11-03	156.50	158.65	156.50	158.60	8,324,612
2021-11-02	158.05	158.80	156.60	157.50	6,314,769
2021-11-01	159.35	159.70	157.50	158.50	5,206,256
2021-10-29	157.85	161.00	157.80	157.80	6,810,171
2021-10-28	160.70	161.55	158.50	159.00	4,399,342
2021-10-27	161.65	162.65	160.70	161.25	3,331,288
2021-10-26	160.65	164.25	160.05	162.10	4,564,817
2021-10-25	160.75	161.50	158.60	159.80	7,058,769
2021-10-22	160.80	162.15	160.00	160.35	2,953,122
2021-10-21	159.00	161.30	158.05	160.30	9,204,037
2021-10-20	164.30	165.10	160.55	160.70	8,083,981
2021-10-19	163.95	165.10	163.60	164.35	4,829,703
2021-10-18	165.90	166.05	162.05	163.45	9,526,237
2021-10-15	166.55	167.80	165.25	166.20	7,368,243
2021-10-14	167.10	167.10	164.60	164.75	5,198,449
2021-10-13	161.75	165.65	160.65	164.95	6,304,827
2021-10-12	162.05	164.60	161.60	162.00	8,080,902
2021-10-11	162.70	165.70	162.40	165.15	8,537,964
2021-10-08	164.55	165.75	162.90	164.85	8,312,331
2021-10-07	164.70	166.40	162.25	164.30	7,617,696
2021-10-06	164.85	166.10	160.55	161.40	13,048,046
2021-10-05	164.55	169.05	161.55	169.05	11,399,485
2021-10-04	171.55	174.85	170.55	170.90	8,208,956
2021-10-01	170.60	173.10	167.75	172.80	8,108,580
2021-09-30	176.65	178.00	170.20	174.05	13,564,930
2021-09-29	177.00	180.50	176.65	179.55	19,907,550
2021-09-28	179.70	180.10	175.90	177.50	7,778,773
2021-09-27	183.55	183.90	176.60	179.60	6,697,451
2021-09-24	181.90	183.10	180.40	180.60	5,596,983
2021-09-23	186.55	187.40	182.30	182.65	7,909,553
2021-09-22	180.00	184.00	179.70	183.50	6,945,119
2021-09-21	178.40	180.45	176.40	178.70	9,334,290
2021-09-20	175.00	176.75	168.65	176.20	8,434,474
2021-09-17	179.40	180.40	175.55	177.40	20,068,772
2021-09-16	177.40	179.05	176.40	177.15	5,682,546
2021-09-15	178.20	178.30	175.50	176.30	8,141,839
2021-09-14	178.25	178.75	175.10	176.65	10,577,979
2021-09-13	177.95	180.70	176.30	179.65	5,145,042
2021-09-10	179.60	180.05	175.15	176.55	6,053,599
2021-09-09	181.45	181.65	176.40	178.40	7,305,831
2021-09-08	188.75	189.35	184.15	184.30	7,028,157
2021-09-07	190.00	191.40	188.70	189.40	6,058,157
2021-09-06	190.35	191.35	189.25	190.80	6,505,720
2021-09-03	185.00	191.15	184.45	188.50	12,699,812
2021-09-02	179.42	184.56	177.66	184.24	9,389,965
2021-09-01	170.92	175.18	168.12	171.88	6,282,794
2021-08-31	174.64	174.64	166.28	167.74	10,626,357
2021-08-30	168.45	168.45	168.45	168.45	0
2021-08-27	166.40	169.15	164.70	168.45	4,885,069
2021-08-26	169.35	171.00	165.55	165.95	6,529,037
2021-08-25	166.90	176.65	166.70	171.65	7,728,567
2021-08-24	165.00	167.35	164.70	167.35	7,810,651
2021-08-23	166.50	167.00	163.35	164.25	4,823,459
2021-08-20	165.70	165.75	162.40	164.80	4,654,650
2021-08-19	169.35	169.35	163.90	165.45	6,214,727
2021-08-18	172.10	172.20	168.05	170.65	5,666,974
2021-08-17	170.95	172.85	169.20	171.00	5,131,191
2021-08-16	172.95	173.00	170.50	172.35	3,590,140
2021-08-13	172.25	176.00	172.25	174.25	6,401,509
2021-08-12	173.40	173.95	171.70	172.55	5,969,262
2021-08-11	168.45	174.65	167.80	173.70	7,473,420
2021-08-10	167.00	169.10	166.50	168.50	4,722,536
2021-08-09	168.50	168.50	166.40	167.05	4,591,392
2021-08-06	168.55	169.65	166.30	168.30	6,221,864
2021-08-05	165.40	168.70	163.85	168.65	9,098,722
2021-08-04	167.30	167.30	164.30	165.75	9,468,320
2021-08-03	166.50	167.85	163.55	165.60	6,158,043
2021-08-02	165.35	170.80	164.00	168.40	12,595,047
2021-07-30	162.00	162.35	158.15	160.10	7,540,110
2021-07-29	162.95	165.45	161.80	164.05	7,901,244
2021-07-28	157.90	163.40	157.80	161.80	7,987,960
2021-07-27	158.05	158.75	154.10	157.95	6,302,822
2021-07-26	157.35	159.20	156.15	159.05	9,401,670
2021-07-23	156.60	159.00	156.15	158.30	6,520,156
2021-07-22	154.50	157.10	153.30	154.60	8,448,714
2021-07-21	148.55	153.65	148.55	152.45	7,058,048
2021-07-20	144.65	147.90	143.45	146.90	11,223,102
2021-07-19	146.35	146.40	141.15	142.95	11,720,464
2021-07-16	149.15	154.00	148.75	149.05	9,451,097
2021-07-15	153.35	153.70	148.45	148.95	13,403,554
2021-07-14	153.55	155.35	152.50	153.75	8,202,296
2021-07-13	157.40	159.60	154.15	154.55	5,198,214
2021-07-12	159.25	159.25	154.95	157.00	4,767,273
2021-07-09	155.90	161.00	155.25	159.50	7,637,867
2021-07-08	156.70	156.70	150.10	154.95	12,863,492
2021-07-07	157.40	158.95	155.85	157.35	7,458,202
2021-07-06	162.30	163.20	156.20	156.65	6,640,111
2021-07-05	161.25	164.05	160.35	162.60	6,226,590
2021-07-02	160.80	162.35	158.95	161.40	11,298,692
2021-07-01	156.95	161.50	156.55	160.30	9,792,819
2021-06-30	154.75	156.30	151.30	155.10	11,917,421
2021-06-29	153.50	155.05	153.35	154.45	4,730,382
2021-06-28	156.05	157.15	153.10	153.35	6,656,762
2021-06-25	155.40	156.15	153.80	156.00	6,805,738
2021-06-24	158.70	158.70	154.60	154.65	9,813,130

Share	Price	Change
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130