Mitie Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-23	146.50	152.40	146.50	152.40	4,394,738
2026-06-22	152.60	152.80	149.50	149.90	8,937,596
2026-06-19	152.40	154.80	151.60	152.80	5,880,634
2026-06-18	157.50	157.50	150.30	154.20	22,145,385
2026-06-17	155.10	155.40	151.50	151.80	5,373,463
2026-06-16	161.20	161.20	155.00	155.20	10,737,504
2026-06-15	163.20	163.30	158.00	158.00	7,307,767
2026-06-12	162.00	163.50	161.00	161.00	9,555,881
2026-06-11	161.00	163.20	159.30	162.00	11,997,489
2026-06-10	160.00	161.80	157.40	160.60	10,601,380
2026-06-09	161.00	164.90	160.50	160.50	4,604,390
2026-06-08	170.70	170.70	162.50	163.40	2,907,976
2026-06-05	167.10	172.50	164.90	165.00	3,251,177
2026-06-04	175.50	180.60	167.70	170.20	3,883,526
2026-06-03	170.50	174.50	170.50	173.90	2,292,275
2026-06-02	173.40	175.20	173.00	173.20	13,710,651
2026-06-01	177.50	177.60	171.60	172.90	2,866,513
2026-05-29	179.30	179.30	177.20	178.60	3,686,532
2026-05-28	178.40	179.30	176.50	177.40	2,454,356
2026-05-27	175.30	180.50	175.30	178.90	1,939,239
2026-05-26	179.20	180.00	177.60	178.00	2,809,163
2026-05-25	177.00	177.00	177.00	177.00	0
2026-05-22	176.30	177.60	176.00	177.00	1,510,436
2026-05-21	176.40	178.40	175.20	176.10	5,900,091
2026-05-20	168.20	177.40	168.20	176.50	2,412,286
2026-05-19	174.90	176.30	173.10	173.20	9,762,400
2026-05-18	175.80	176.00	171.60	174.40	1,957,058
2026-05-15	170.00	173.10	169.60	173.10	3,997,987
2026-05-14	167.00	173.50	167.00	173.00	4,600,710
2026-05-13	174.50	174.50	167.00	170.30	3,296,380
2026-05-12	173.00	173.10	169.70	170.00	3,865,637
2026-05-11	166.70	175.30	166.70	175.00	1,527,580
2026-05-08	173.10	177.20	172.50	174.90	1,907,977
2026-05-07	168.20	174.10	168.20	173.50	2,004,997
2026-05-06	170.20	174.90	170.20	172.50	5,932,354
2026-05-05	169.20	172.80	168.00	169.10	3,092,185
2026-05-04	171.70	171.70	171.70	171.70	0
2026-05-01	171.10	173.90	171.10	171.70	1,466,583
2026-04-30	171.60	174.40	170.70	173.80	4,736,456
2026-04-29	170.40	171.70	169.40	170.10	1,925,366
2026-04-28	172.00	172.70	168.20	171.20	4,131,730
2026-04-27	174.80	176.00	174.00	174.20	1,728,132
2026-04-24	175.40	177.50	174.60	175.50	2,207,092
2026-04-23	178.40	180.00	176.90	178.20	5,333,927
2026-04-22	181.70	181.70	178.20	178.50	1,978,958
2026-04-21	185.60	185.60	180.00	180.50	1,189,887
2026-04-20	183.20	183.30	179.90	181.00	1,552,312
2026-04-17	184.30	184.70	180.30	184.70	4,494,095
2026-04-16	185.00	188.10	181.40	183.80	3,848,325
2026-04-15	188.00	188.00	178.80	180.00	1,817,245
2026-04-14	181.60	185.70	181.60	185.70	2,117,060
2026-04-13	182.50	183.10	180.70	181.00	1,997,040
2026-04-10	184.00	184.00	180.10	182.50	2,302,996
2026-04-09	180.50	180.80	178.90	179.70	2,244,370
2026-04-08	178.50	181.60	177.80	180.50	3,965,397
2026-04-07	173.20	175.70	172.00	172.20	3,174,801
2026-04-06	173.20	173.20	173.20	173.20	0
2026-04-03	173.20	173.20	173.20	173.20	0
2026-04-02	169.00	173.80	169.00	173.20	6,170,330
2026-04-01	171.40	173.20	171.00	173.20	2,891,776
2026-03-31	167.60	170.40	167.60	169.00	2,480,143
2026-03-30	165.00	167.40	163.60	167.40	5,742,852
2026-03-27	172.40	172.40	165.20	165.40	6,699,564
2026-03-26	169.80	172.80	169.80	171.20	4,609,499
2026-03-25	173.20	173.20	170.60	171.80	2,356,403
2026-03-24	170.60	171.20	168.60	170.00	4,816,436
2026-03-23	167.80	173.80	163.80	169.60	6,635,345
2026-03-20	172.00	173.60	169.40	171.20	7,794,291
2026-03-19	173.60	175.20	171.00	171.00	2,585,761
2026-03-18	177.00	178.40	174.60	175.60	5,248,097
2026-03-17	174.40	176.00	171.60	175.00	2,880,364
2026-03-16	176.40	176.40	170.80	172.80	2,094,533
2026-03-13	172.60	175.20	171.20	174.20	3,541,949
2026-03-12	172.80	174.20	171.80	173.00	2,895,728
2026-03-11	171.20	174.00	170.40	172.60	23,514,838
2026-03-10	171.40	173.60	170.80	172.20	19,943,789
2026-03-09	169.00	170.80	166.40	168.60	3,409,902
2026-03-06	173.20	174.80	169.20	171.40	1,713,947
2026-03-05	174.60	176.60	172.80	172.80	2,727,452
2026-03-04	172.80	175.60	171.80	175.40	1,432,211
2026-03-03	176.40	176.40	170.80	172.60	2,284,547
2026-03-02	177.60	180.00	177.00	177.20	3,464,274
2026-02-27	179.00	182.00	179.00	180.60	2,889,459
2026-02-26	182.60	182.60	176.00	180.40	2,289,438
2026-02-25	186.00	186.00	177.60	180.00	1,323,415
2026-02-24	179.60	180.60	178.40	178.40	1,833,808
2026-02-23	183.20	183.20	178.40	180.00	6,445,570
2026-02-20	182.00	184.60	181.60	183.00	3,875,389
2026-02-19	177.00	182.20	177.00	181.40	1,214,845
2026-02-18	180.00	181.60	179.20	180.40	1,489,963
2026-02-17	180.00	180.60	177.40	179.60	2,627,771
2026-02-16	176.80	180.60	176.80	179.80	2,508,582
2026-02-13	173.00	180.00	173.00	179.60	2,267,672
2026-02-12	174.60	177.20	173.80	175.20	3,850,104
2026-02-11	174.00	175.20	172.40	174.40	3,986,208
2026-02-10	175.00	175.20	172.60	174.60	7,281,104
2026-02-09	177.00	177.00	170.20	173.20	2,575,179
2026-02-06	177.00	177.00	171.20	172.20	1,388,392
2026-02-05	172.80	175.20	171.80	173.00	2,788,363
2026-02-04	170.40	176.60	170.40	174.80	4,590,130
2026-02-03	172.00	172.00	169.00	171.00	10,207,616
2026-02-02	164.00	171.40	164.00	171.40	5,707,551
2026-01-30	169.60	169.60	167.00	167.60	2,332,952
2026-01-29	168.80	168.80	166.60	168.00	2,140,179
2026-01-28	171.60	172.20	167.60	167.60	1,921,793
2026-01-27	169.60	173.00	167.60	171.20	3,714,326
2026-01-26	169.00	171.60	168.00	170.60	2,073,201
2026-01-23	166.00	168.80	165.60	168.80	2,525,049
2026-01-22	168.00	171.00	167.20	168.40	2,344,547
2026-01-21	165.80	167.40	164.40	166.20	5,012,139
2026-01-20	161.80	167.60	161.80	165.40	1,501,834
2026-01-19	169.80	169.80	167.40	167.40	1,670,728
2026-01-16	170.20	170.20	168.40	170.00	2,088,455
2026-01-15	164.00	169.80	164.00	169.80	1,904,599
2026-01-14	167.00	169.80	167.00	167.00	2,417,696
2026-01-13	166.60	167.20	163.00	166.20	8,810,972
2026-01-12	169.40	170.00	166.60	166.60	2,212,477
2026-01-09	171.20	171.20	167.80	169.80	2,295,341
2026-01-08	168.40	171.20	167.40	170.80	1,890,685
2026-01-07	167.00	171.60	167.00	171.60	3,251,402
2026-01-06	162.80	168.20	162.80	167.60	3,231,018
2026-01-05	166.00	166.00	162.00	166.00	11,636,344
2026-01-02	166.60	168.00	164.00	165.00	1,275,226
2026-01-01	166.40	166.40	166.40	166.40	0
2025-12-31	169.20	169.20	166.40	166.40	564,108
2025-12-30	163.00	168.60	163.00	168.60	1,016,445
2025-12-29	169.00	169.00	166.00	167.60	1,551,183
2025-12-26	167.20	167.20	167.20	167.20	0
2025-12-25	167.20	167.20	167.20	167.20	0
2025-12-24	164.80	168.20	164.80	167.20	464,475
2025-12-23	170.60	170.60	166.00	166.80	2,996,246
2025-12-22	167.20	168.60	166.00	167.60	1,247,060
2025-12-19	168.80	170.00	168.00	168.40	7,260,361
2025-12-18	170.00	170.00	167.40	169.20	2,761,234
2025-12-17	166.80	169.00	166.40	167.60	4,396,842
2025-12-16	166.00	167.20	165.60	166.00	2,173,730
2025-12-15	163.80	166.80	163.40	166.40	2,624,478
2025-12-12	161.20	163.40	161.20	163.20	2,922,973
2025-12-11	161.40	163.00	160.20	161.40	7,766,680
2025-12-10	162.00	163.20	160.40	163.00	6,636,057
2025-12-09	164.20	164.20	161.80	162.20	2,182,766
2025-12-08	164.20	164.20	160.20	161.40	3,436,082
2025-12-05	160.00	163.80	160.00	161.00	8,136,639
2025-12-04	161.00	162.80	159.00	162.00	4,248,985
2025-12-03	163.00	163.00	156.20	158.40	3,198,033
2025-12-02	163.00	163.00	156.20	157.00	22,789,364
2025-12-01	160.80	160.80	157.80	159.00	2,418,970
2025-11-28	157.80	162.00	157.60	158.80	4,958,930
2025-11-27	160.00	162.00	158.40	161.60	7,436,785
2025-11-26	158.20	161.60	157.00	159.20	3,376,972
2025-11-25	159.40	161.60	159.00	161.60	2,308,907
2025-11-24	158.20	160.80	157.60	160.00	8,155,561
2025-11-21	152.80	158.40	152.40	157.40	3,983,439
2025-11-20	160.00	160.40	146.80	154.60	7,277,618
2025-11-19	158.80	160.80	156.40	156.40	3,891,133
2025-11-18	157.80	161.00	157.80	159.60	5,669,988
2025-11-17	161.60	162.40	160.00	160.40	2,761,970
2025-11-14	163.00	163.80	158.60	160.00	5,132,572
2025-11-13	165.80	166.40	164.00	164.00	3,079,944
2025-11-12	166.00	168.00	165.40	165.80	3,241,185
2025-11-11	160.20	163.20	159.60	163.20	3,656,767
2025-11-10	160.60	160.60	157.80	159.20	3,817,966
2025-11-07	164.80	164.80	158.60	159.60	2,312,974
2025-11-06	160.60	162.80	160.60	161.60	4,790,628
2025-11-05	160.00	163.60	160.00	163.00	3,297,127
2025-11-04	162.20	163.40	161.20	161.20	2,699,945
2025-11-03	164.80	164.80	162.60	163.20	3,248,305
2025-10-31	163.60	165.80	163.60	164.80	4,120,426
2025-10-30	163.20	165.40	163.20	164.00	3,755,957
2025-10-29	163.60	166.60	163.60	164.00	3,140,068
2025-10-28	163.40	166.60	163.40	164.20	5,127,251
2025-10-27	163.20	165.80	162.60	164.20	3,143,555
2025-10-24	161.40	163.60	160.20	163.60	2,231,375
2025-10-23	159.40	162.00	159.00	161.60	3,294,615
2025-10-22	157.00	160.80	156.80	158.60	6,959,164
2025-10-21	158.40	158.60	155.40	156.20	2,751,748
2025-10-20	155.80	159.80	155.20	157.00	2,557,665
2025-10-17	156.60	157.60	154.40	156.40	2,931,495
2025-10-16	156.60	157.00	154.80	156.60	2,815,874
2025-10-15	159.60	159.80	155.60	156.00	5,210,017
2025-10-14	149.00	158.60	147.40	158.60	20,897,419
2025-10-13	138.80	140.80	137.40	139.00	5,296,144
2025-10-10	138.60	138.60	136.80	136.80	5,280,866
2025-10-09	137.00	138.60	136.40	137.00	3,081,426
2025-10-08	136.20	137.00	135.00	137.00	4,193,846
2025-10-07	141.80	141.80	136.60	136.60	3,167,976
2025-10-06	140.60	140.60	136.80	136.80	876,129
2025-10-03	140.00	140.00	137.40	138.00	810,195
2025-10-02	139.40	140.00	137.40	138.00	1,404,176
2025-10-01	138.80	139.20	137.40	138.40	2,535,915
2025-09-30	139.00	140.00	138.40	139.20	2,169,615
2025-09-29	139.00	139.80	138.40	139.00	1,514,829
2025-09-26	136.40	138.80	136.40	138.60	1,885,165
2025-09-25	138.20	138.20	135.80	136.40	1,265,456
2025-09-24	140.80	140.80	137.80	138.80	1,265,133
2025-09-23	138.80	139.80	137.80	137.80	767,448
2025-09-22	139.00	139.00	136.60	138.60	2,394,713
2025-09-19	139.20	142.40	138.00	138.40	5,260,367
2025-09-18	144.40	145.20	139.00	140.60	2,920,197
2025-09-17	141.60	144.20	141.60	144.00	2,772,537
2025-09-16	144.80	145.00	141.80	142.20	2,282,659
2025-09-15	146.00	146.60	143.20	144.00	3,269,980
2025-09-12	145.00	146.20	144.80	145.20	2,548,407
2025-09-11	142.80	145.00	142.40	145.00	2,471,740
2025-09-10	140.40	143.00	140.20	142.60	17,397,203
2025-09-09	142.40	142.40	140.00	140.00	2,380,131
2025-09-08	140.00	142.40	139.60	142.20	1,358,837
2025-09-05	141.00	141.00	139.20	139.40	1,690,502
2025-09-04	137.60	141.00	137.40	140.40	2,659,001
2025-09-03	136.80	138.00	135.60	137.80	5,838,179
2025-09-02	140.20	140.20	135.80	136.40	3,555,440
2025-09-01	141.40	141.40	139.00	139.80	1,065,344
2025-08-29	142.00	142.00	139.60	140.00	2,441,020
2025-08-28	142.60	142.60	140.60	141.20	2,317,932
2025-08-27	143.80	143.80	140.80	142.00	1,227,340
2025-08-26	144.80	144.80	141.40	143.20	4,211,531
2025-08-25	145.60	145.60	145.60	145.60	0
2025-08-22	144.80	145.80	144.20	145.60	1,021,708
2025-08-21	145.80	145.80	144.00	144.80	1,707,263
2025-08-20	144.40	146.00	142.80	146.00	1,353,417
2025-08-19	145.00	146.40	143.80	145.00	1,647,610
2025-08-18	146.80	146.80	144.80	145.40	4,382,103
2025-08-15	147.80	147.80	145.60	146.60	1,201,554
2025-08-14	147.20	148.00	141.80	148.00	2,025,643
2025-08-13	146.00	148.40	146.00	147.00	2,505,003
2025-08-12	147.60	149.40	145.60	146.20	4,849,611
2025-08-11	147.40	148.40	146.80	148.40	1,661,667
2025-08-08	146.60	147.20	144.80	147.20	1,910,709
2025-08-07	143.00	146.00	143.00	145.40	6,049,158
2025-08-06	148.80	149.60	143.00	143.00	2,092,065
2025-08-05	142.00	151.20	142.00	149.00	9,548,436
2025-08-04	139.80	143.20	139.00	142.40	3,564,807
2025-08-01	140.20	142.60	139.20	139.20	8,102,020
2025-07-31	138.00	142.20	137.20	140.80	6,879,910
2025-07-30	137.80	137.80	135.60	137.00	2,731,345
2025-07-29	137.60	138.00	135.80	136.40	2,705,974
2025-07-28	141.80	141.80	136.80	137.40	2,541,104
2025-07-25	142.00	142.40	139.20	141.40	9,300,014
2025-07-24	140.20	143.00	140.20	142.80	1,615,217
2025-07-23	141.80	143.60	140.20	140.60	6,110,075
2025-07-22	140.00	147.60	138.40	142.00	7,905,302
2025-07-21	136.00	137.40	136.00	137.40	6,230,949
2025-07-18	136.20	137.60	136.20	136.80	2,765,220
2025-07-17	136.40	137.80	135.80	137.20	2,185,438
2025-07-16	137.60	138.00	136.60	136.80	2,098,556
2025-07-15	139.20	139.60	137.60	138.20	2,119,062
2025-07-14	136.00	139.20	136.00	139.00	3,528,620
2025-07-11	137.80	137.80	137.00	137.40	1,236,389
2025-07-10	138.20	138.80	137.00	137.80	1,677,995
2025-07-09	139.60	140.00	137.60	138.20	2,628,415
2025-07-08	139.40	140.40	139.20	139.80	2,225,986
2025-07-07	141.60	142.40	140.20	140.60	1,693,415
2025-07-04	140.80	141.00	139.80	140.40	723,433
2025-07-03	138.40	141.00	138.40	141.00	2,039,267
2025-07-02	141.40	141.40	137.20	138.80	3,689,966
2025-07-01	140.00	141.60	139.00	141.00	2,328,861
2025-06-30	143.60	143.60	140.80	141.40	1,818,837
2025-06-27	139.00	143.80	139.00	143.60	1,756,586
2025-06-26	138.80	141.00	138.80	140.60	4,714,619
2025-06-25	140.60	141.40	139.80	139.80	2,910,883
2025-06-24	143.00	143.60	140.40	140.40	2,525,074
2025-06-23	140.00	143.60	139.80	143.00	3,930,501
2025-06-20	140.00	141.00	139.40	140.80	14,356,569
2025-06-19	140.00	140.60	137.60	140.00	6,647,425
2025-06-18	144.00	144.60	142.60	143.20	6,066,779
2025-06-17	143.60	143.60	141.80	143.20	2,423,109
2025-06-16	144.60	145.20	143.00	143.00	3,980,478
2025-06-13	142.20	146.20	142.20	144.00	9,814,204
2025-06-12	143.60	146.80	143.60	146.60	8,047,083
2025-06-11	144.20	146.80	143.20	143.80	4,257,901
2025-06-10	143.40	146.20	142.20	143.20	7,670,485
2025-06-09	137.00	143.60	136.80	143.60	6,213,924
2025-06-06	138.40	138.60	135.00	136.20	14,503,920
2025-06-05	157.60	160.00	138.00	138.60	14,793,578
2025-06-04	157.60	159.60	157.60	159.60	4,323,998
2025-06-03	159.00	159.60	157.20	157.40	3,577,530
2025-06-02	156.80	159.00	156.80	159.00	2,585,753
2025-05-30	159.00	159.00	156.60	156.60	3,087,961
2025-05-29	158.40	158.60	156.20	157.40	6,052,303
2025-05-28	156.00	158.60	156.00	158.20	12,808,200
2025-05-27	156.40	158.80	156.40	157.00	2,868,397
2025-05-26	156.00	156.00	156.00	156.00	0
2025-05-23	156.40	156.40	153.20	156.00	2,579,898
2025-05-22	154.00	155.00	153.40	155.00	1,741,953
2025-05-21	155.00	155.20	153.80	154.60	3,492,068
2025-05-20	152.40	156.20	152.40	155.60	2,395,185
2025-05-19	152.40	154.00	151.40	153.00	10,928,820
2025-05-16	151.80	153.40	151.00	152.80	3,139,738
2025-05-15	147.20	152.00	147.20	151.40	1,532,130
2025-05-14	150.40	152.00	149.40	150.40	12,270,547
2025-05-13	150.00	151.40	146.60	151.40	2,341,053
2025-05-12	151.00	151.00	146.60	147.80	2,417,132
2025-05-09	152.40	152.60	149.80	150.00	3,165,605
2025-05-08	150.80	152.40	150.80	151.20	2,076,069
2025-05-07	149.60	151.80	149.60	150.80	4,654,921
2025-05-06	150.00	152.40	150.00	150.00	10,983,648
2025-05-05	148.60	148.60	148.60	148.60	0
2025-05-02	146.80	149.40	146.80	148.60	3,582,727
2025-05-01	145.00	147.20	144.20	147.20	2,527,655
2025-04-30	143.00	144.20	142.20	144.20	9,120,387
2025-04-29	139.00	142.20	139.00	142.20	2,888,279
2025-04-28	138.80	140.20	138.40	139.60	4,211,742
2025-04-25	139.20	139.60	137.20	139.00	2,629,164
2025-04-24	136.60	138.40	136.00	137.60	3,228,003
2025-04-23	136.20	136.60	134.40	136.40	3,275,347
2025-04-22	135.00	137.40	132.80	135.00	7,845,454
2025-04-21	133.40	133.40	133.40	133.40	0
2025-04-18	133.40	133.40	133.40	133.40	0
2025-04-17	130.60	134.60	130.60	133.40	4,031,459
2025-04-16	122.60	131.00	122.60	131.00	7,067,400
2025-04-15	120.00	122.80	120.00	122.00	3,227,872
2025-04-14	115.00	121.00	115.00	120.80	3,702,182
2025-04-11	117.60	119.40	117.20	118.40	3,163,722
2025-04-10	114.60	119.20	114.60	117.00	3,948,621
2025-04-09	113.80	115.80	113.00	113.60	2,952,739
2025-04-08	116.60	116.60	112.80	116.00	2,789,837
2025-04-07	118.60	118.60	110.00	112.00	3,466,962
2025-04-04	112.40	117.40	112.40	115.20	4,674,169
2025-04-03	114.00	118.80	114.00	117.60	3,143,393
2025-04-02	111.40	117.80	111.40	117.80	1,112,908
2025-04-01	116.20	118.00	115.00	116.00	1,050,473
2025-03-31	111.40	115.00	111.40	114.80	2,827,340
2025-03-28	118.60	118.60	115.40	116.20	3,002,647
2025-03-27	111.60	118.40	111.60	117.20	2,422,855
2025-03-26	115.20	118.00	114.40	117.20	1,873,836
2025-03-25	113.20	115.00	113.20	114.40	11,195,352
2025-03-24	113.00	114.00	113.00	113.60	2,577,874
2025-03-21	113.80	114.00	112.80	113.40	5,078,629
2025-03-20	112.00	114.80	112.00	114.40	5,134,682
2025-03-19	112.60	114.20	112.60	113.80	2,401,850
2025-03-18	116.20	116.20	111.40	112.60	3,532,897
2025-03-17	112.00	116.20	112.00	114.00	2,894,714
2025-03-14	117.20	117.20	111.80	113.60	3,559,782
2025-03-13	113.00	113.20	111.60	112.20	2,936,309
2025-03-12	115.00	115.00	113.00	113.40	2,037,638
2025-03-11	113.00	114.40	112.40	113.00	1,830,732
2025-03-10	119.60	119.60	113.40	113.40	2,155,441
2025-03-07	114.20	117.00	114.00	115.20	1,696,970
2025-03-06	114.20	117.80	114.20	117.00	1,530,192
2025-03-05	114.20	118.40	114.20	117.20	2,212,738
2025-03-04	117.80	117.80	114.80	115.40	2,816,973
2025-03-03	121.40	121.40	116.40	117.60	1,543,163
2025-02-28	117.20	117.20	115.40	116.40	4,730,731
2025-02-27	116.40	117.40	115.60	116.20	2,166,636
2025-02-26	118.20	118.60	116.40	117.20	1,584,648
2025-02-25	122.80	122.80	116.60	118.00	2,289,616
2025-02-24	117.20	119.00	116.80	117.20	1,783,813
2025-02-21	118.60	119.80	118.20	118.20	4,359,989
2025-02-20	119.60	120.20	118.60	118.60	970,994
2025-02-19	118.60	120.00	118.60	119.60	2,382,057
2025-02-18	119.00	120.60	118.80	119.20	1,377,360
2025-02-17	115.20	120.80	115.20	120.00	1,546,241
2025-02-14	121.00	121.20	119.00	120.60	1,462,108
2025-02-13	121.00	121.00	117.80	119.40	1,853,974
2025-02-12	112.00	118.80	112.00	118.80	2,200,102
2025-02-11	119.00	119.00	117.00	117.40	1,019,392
2025-02-10	117.20	117.60	116.40	117.00	1,745,353
2025-02-07	116.80	117.20	116.00	116.40	1,493,788
2025-02-06	112.00	118.00	112.00	116.80	1,436,544
2025-02-05	112.00	116.40	112.00	116.40	2,353,385
2025-02-04	114.40	116.40	113.60	116.40	2,540,069
2025-02-03	117.00	117.00	114.00	115.20	4,169,766
2025-01-31	116.80	117.20	116.00	117.00	1,980,773
2025-01-30	116.60	118.00	116.00	116.80	1,644,052
2025-01-29	118.20	118.60	116.20	116.40	1,294,517
2025-01-28	112.20	116.40	112.20	116.00	4,694,156
2025-01-27	118.00	118.40	114.80	114.80	2,308,050
2025-01-24	116.00	118.60	115.80	118.40	4,839,617
2025-01-23	113.20	116.60	113.20	115.20	4,823,638
2025-01-22	115.60	117.00	114.00	114.00	2,678,647
2025-01-21	113.40	115.80	113.40	115.80	2,151,675
2025-01-20	112.20	114.40	112.20	113.60	2,762,772
2025-01-17	108.20	114.60	108.20	113.40	2,288,586
2025-01-16	112.80	113.80	111.60	113.80	1,946,777
2025-01-15	110.20	112.20	109.40	112.20	2,094,535
2025-01-14	113.40	113.40	107.80	107.80	2,507,965
2025-01-13	107.00	109.60	106.80	108.80	2,572,035
2025-01-10	108.60	109.00	106.60	106.60	2,458,458
2025-01-09	108.00	109.00	106.00	108.80	4,820,156
2025-01-08	109.60	110.00	107.60	108.00	2,882,362
2025-01-07	107.20	111.80	107.20	109.80	3,846,714
2025-01-06	107.80	111.20	107.80	110.80	1,890,771
2025-01-03	115.00	115.00	109.80	110.20	783,321
2025-01-02	111.20	111.20	109.80	110.60	887,825
2025-01-01	110.00	110.00	110.00	110.00	0
2024-12-31	108.20	110.60	108.20	110.00	371,381
2024-12-30	111.00	111.00	108.80	109.60	843,874
2024-12-27	110.80	110.80	109.60	109.60	803,712
2024-12-26	110.80	110.80	110.80	110.80	0
2024-12-25	110.80	110.80	110.80	110.80	0
2024-12-24	110.80	110.80	109.20	110.80	343,408
2024-12-23	108.80	109.40	108.80	109.00	6,181,388
2024-12-20	107.20	110.20	107.20	110.20	4,401,087
2024-12-19	107.80	110.20	107.80	109.20	3,421,083
2024-12-18	107.20	110.80	107.20	110.80	1,707,911
2024-12-17	113.60	113.60	108.40	109.60	2,172,257
2024-12-16	107.20	110.40	107.20	110.00	3,015,420
2024-12-13	107.20	111.00	107.20	111.00	1,474,614
2024-12-12	109.80	109.80	108.40	108.40	1,877,550
2024-12-11	112.00	112.00	108.40	109.80	2,032,711
2024-12-10	109.00	109.20	108.40	109.00	2,426,353
2024-12-09	107.60	109.80	107.60	109.20	6,145,357
2024-12-06	108.00	109.20	107.80	109.00	1,623,837
2024-12-05	108.60	109.00	107.80	108.40	2,262,449
2024-12-04	109.00	109.60	108.60	108.80	2,774,203
2024-12-03	109.00	110.20	107.60	109.40	2,571,274
2024-12-02	112.00	112.00	108.60	109.00	2,995,231
2024-11-29	108.00	109.60	108.00	109.00	2,736,085
2024-11-28	108.40	110.20	108.20	109.20	2,042,806
2024-11-27	106.60	108.40	106.00	107.60	2,839,060
2024-11-26	107.40	108.00	105.80	106.60	3,697,251
2024-11-25	109.60	110.60	107.00	108.60	4,228,217
2024-11-22	106.00	108.80	105.40	108.80	10,461,479
2024-11-21	114.00	114.00	101.00	106.00	8,307,726
2024-11-20	113.40	114.40	111.00	111.00	6,283,683
2024-11-19	113.60	115.00	111.80	113.80	4,493,453
2024-11-18	110.00	114.40	110.00	114.40	4,285,378
2024-11-15	110.00	114.00	110.00	112.00	2,393,578
2024-11-14	114.60	114.60	109.80	112.40	2,239,146
2024-11-13	110.80	112.80	108.20	110.40	3,382,029
2024-11-12	115.00	115.00	109.40	110.60	2,146,646
2024-11-11	107.60	112.20	106.40	110.60	3,213,286
2024-11-08	115.00	118.60	107.20	107.20	5,550,827
2024-11-07	115.00	119.80	115.00	119.20	916,226
2024-11-06	119.40	120.00	117.60	118.40	1,559,990
2024-11-05	115.00	118.60	115.00	117.40	2,014,538
2024-11-04	117.60	118.80	117.00	117.00	2,291,277
2024-11-01	115.00	118.00	115.00	117.60	1,826,785
2024-10-31	118.00	118.40	116.00	116.60	2,815,614
2024-10-30	117.20	120.20	117.20	118.60	1,944,887
2024-10-29	117.20	118.80	116.60	118.00	2,428,885
2024-10-28	120.20	120.20	117.80	118.60	720,376
2024-10-25	117.40	118.00	117.00	117.80	979,565
2024-10-24	120.80	121.40	117.40	117.40	1,396,797
2024-10-23	122.60	122.60	119.20	119.20	1,791,640
2024-10-22	118.60	120.20	117.40	119.60	2,616,233
2024-10-21	120.20	121.20	118.60	118.60	859,948
2024-10-18	123.00	123.00	120.40	121.20	2,226,838
2024-10-17	117.60	121.20	117.40	121.20	3,577,970
2024-10-16	118.40	118.40	116.60	117.60	8,504,873
2024-10-15	122.00	122.00	117.60	117.80	4,041,383
2024-10-14	120.00	121.20	118.80	121.20	5,329,457
2024-10-11	118.00	119.40	118.00	119.20	1,938,596
2024-10-10	120.00	120.00	116.80	118.60	1,991,975
2024-10-09	115.80	118.00	115.80	118.00	2,217,981
2024-10-08	116.20	116.80	115.00	116.00	4,013,154
2024-10-07	119.00	119.00	116.00	117.00	2,511,683
2024-10-04	117.20	117.40	115.40	117.40	1,858,060
2024-10-03	117.20	117.60	116.40	117.20	1,569,283
2024-10-02	118.00	119.20	117.40	117.60	1,411,200
2024-10-01	124.00	124.00	117.40	118.20	2,235,681
2024-09-30	119.20	120.80	118.20	118.20	5,548,352
2024-09-27	125.00	125.00	119.20	120.20	2,565,567
2024-09-26	119.60	120.00	118.80	119.20	3,071,271
2024-09-25	118.00	119.40	118.00	119.00	2,596,624
2024-09-24	119.00	119.20	118.00	118.40	1,747,790
2024-09-23	118.00	119.60	118.00	119.60	2,297,612
2024-09-20	118.00	123.00	118.00	119.00	6,421,406
2024-09-19	120.80	122.60	120.60	122.60	2,987,556
2024-09-18	118.00	121.40	118.00	120.00	2,053,566
2024-09-17	120.60	122.20	119.80	122.00	4,388,332
2024-09-16	119.20	120.40	119.20	120.00	3,401,436
2024-09-13	119.60	120.60	119.40	120.00	2,141,199
2024-09-12	123.80	123.80	118.40	119.60	1,851,366
2024-09-11	119.00	121.00	118.80	119.20	1,957,947
2024-09-10	121.00	121.60	119.20	121.40	1,969,192
2024-09-09	119.80	120.00	119.20	119.80	2,515,770
2024-09-06	124.00	124.00	118.20	118.20	2,270,342
2024-09-05	119.00	121.80	119.00	120.20	1,989,322
2024-09-04	124.60	124.60	120.80	121.40	3,238,284
2024-09-03	124.00	124.00	122.00	122.00	2,277,686
2024-09-02	127.00	127.00	122.60	123.60	3,364,185
2024-08-30	124.20	125.00	123.60	124.00	4,179,709
2024-08-29	123.80	124.80	123.40	124.20	3,017,291
2024-08-28	126.00	126.00	123.20	123.20	2,479,983
2024-08-27	120.00	125.40	120.00	123.60	2,759,923
2024-08-26	124.80	124.80	124.80	124.80	0
2024-08-23	124.20	125.80	122.60	124.80	4,049,133
2024-08-22	123.40	124.40	122.80	122.80	2,203,557
2024-08-21	121.60	123.60	121.60	123.60	2,773,183
2024-08-20	123.20	123.80	121.60	121.60	2,022,340
2024-08-19	121.20	123.40	121.20	123.40	2,770,764
2024-08-16	125.00	125.00	122.20	123.20	6,254,980
2024-08-15	121.20	122.60	120.40	122.40	2,165,601
2024-08-14	120.80	122.40	120.80	122.40	1,728,695
2024-08-13	121.20	121.60	120.00	120.20	3,609,423
2024-08-12	115.00	120.80	115.00	120.80	3,036,788
2024-08-09	117.40	118.80	117.40	118.60	2,483,838
2024-08-08	117.80	118.20	116.60	117.80	3,056,576
2024-08-07	116.80	118.80	116.20	118.80	2,943,833
2024-08-06	116.00	117.60	115.40	116.80	7,361,858
2024-08-05	122.00	122.00	114.20	115.80	8,044,357
2024-08-02	119.00	120.80	118.60	118.80	4,607,021
2024-08-01	122.60	122.60	119.60	120.60	4,620,135
2024-07-31	122.40	123.20	120.40	121.20	9,000,985
2024-07-30	120.60	123.20	120.40	122.40	2,306,315
2024-07-29	123.60	124.20	121.00	121.00	3,074,654
2024-07-26	121.00	123.60	119.80	123.60	3,469,927
2024-07-25	120.20	120.80	118.80	120.00	2,422,491
2024-07-24	119.00	122.00	119.00	120.40	31,619,265
2024-07-23	121.60	122.20	119.20	119.60	4,070,662
2024-07-22	123.20	124.20	120.80	122.60	2,746,267
2024-07-19	121.00	123.00	120.40	120.40	2,965,012
2024-07-18	118.40	122.80	118.40	121.80	2,697,873
2024-07-17	119.80	121.20	119.00	120.00	2,398,670
2024-07-16	119.80	121.40	118.40	119.40	4,094,387
2024-07-15	120.60	122.20	120.40	120.40	3,247,880
2024-07-12	120.00	121.80	120.00	121.20	2,267,270
2024-07-11	118.20	119.80	117.20	119.60	3,370,017
2024-07-10	119.60	119.60	116.00	117.60	2,400,353
2024-07-09	117.00	118.40	115.60	116.40	2,823,666
2024-07-08	117.00	118.40	116.80	117.00	2,561,531
2024-07-05	113.60	117.80	113.60	117.00	2,947,673
2024-07-04	116.60	117.20	116.00	116.00	1,793,638
2024-07-03	113.80	117.00	113.60	117.00	2,434,571
2024-07-02	117.00	117.00	116.20	116.20	2,111,890
2024-07-01	117.00	118.00	116.60	116.80	2,136,939
2024-06-28	118.60	118.60	116.00	116.20	2,839,525
2024-06-27	121.20	121.20	116.00	118.40	3,570,096
2024-06-26	116.60	117.60	116.40	116.80	2,551,527
2024-06-25	118.00	118.80	115.60	116.40	2,204,710
2024-06-24	117.20	120.00	117.20	119.00	6,159,731
2024-06-21	116.60	118.00	115.80	117.20	4,563,430
2024-06-20	117.20	118.20	116.60	117.60	3,363,153
2024-06-19	116.80	119.40	116.60	119.40	3,742,103
2024-06-18	115.80	118.20	115.80	117.40	2,536,594
2024-06-17	117.60	118.80	113.40	115.40	6,622,133
2024-06-14	117.20	117.60	115.80	117.40	1,638,258
2024-06-13	119.20	120.00	116.60	117.40	2,459,504
2024-06-12	116.60	117.40	116.40	117.40	1,618,571
2024-06-11	120.40	120.40	116.60	116.60	1,531,039
2024-06-10	116.20	119.20	116.20	119.00	1,556,088
2024-06-07	120.60	120.60	117.00	119.00	1,825,467
2024-06-06	124.20	124.20	117.20	118.00	3,466,233
2024-06-05	121.00	121.00	119.60	120.00	2,769,566
2024-06-04	121.00	121.80	119.80	119.80	2,006,729
2024-06-03	118.00	121.80	118.00	121.80	2,284,915
2024-05-31	121.00	121.80	120.60	121.20	4,911,430
2024-05-30	118.00	121.40	118.00	120.40	2,960,492
2024-05-29	118.00	119.80	118.00	119.80	1,023,232
2024-05-28	121.20	122.20	119.20	119.20	1,629,608
2024-05-27	121.20	121.20	121.20	121.20	0
2024-05-24	119.20	121.20	118.80	121.20	3,129,631
2024-05-23	120.80	120.80	119.20	119.40	1,340,447
2024-05-22	122.00	122.00	120.00	120.00	1,542,476
2024-05-21	120.20	123.80	120.20	120.60	2,691,373
2024-05-20	123.40	124.20	121.80	124.20	1,508,321
2024-05-17	120.80	121.80	119.60	121.40	5,563,068
2024-05-16	117.00	121.00	117.00	121.00	1,972,917
2024-05-15	123.40	123.40	121.00	121.20	1,661,561
2024-05-14	120.00	120.60	119.20	120.40	2,713,246
2024-05-13	123.40	123.40	119.00	119.00	1,640,671
2024-05-10	120.00	121.00	119.80	120.20	1,573,076
2024-05-09	119.20	120.40	119.00	119.20	1,099,507
2024-05-08	121.80	122.20	119.80	120.40	1,552,320
2024-05-07	116.60	119.20	116.60	119.00	1,890,927
2024-05-06	116.00	116.00	116.00	116.00	0
2024-05-03	114.40	117.60	114.00	116.00	2,892,051
2024-05-02	118.20	118.20	114.80	115.00	3,782,832
2024-05-01	117.00	117.00	115.60	116.00	1,047,128
2024-04-30	113.00	120.00	113.00	117.00	2,966,120
2024-04-29	115.00	117.00	114.60	117.00	1,752,708
2024-04-26	115.60	116.40	114.20	114.20	1,593,525
2024-04-25	116.60	116.60	114.40	115.00	9,271,991
2024-04-24	116.00	118.40	114.20	116.20	55,350,309
2024-04-23	120.00	120.20	117.20	120.00	4,142,529
2024-04-22	117.00	117.80	116.00	117.60	3,479,172
2024-04-19	116.00	116.20	114.40	116.00	2,294,848
2024-04-18	115.20	116.00	113.60	115.60	4,277,768
2024-04-17	117.00	117.00	114.00	114.40	2,377,520
2024-04-16	118.80	119.40	116.00	116.00	3,242,769
2024-04-15	118.00	120.80	117.40	119.00	8,939,662
2024-04-12	114.60	114.60	111.60	111.60	1,510,667
2024-04-11	112.00	112.60	110.60	112.20	5,833,831
2024-04-10	112.20	113.40	111.40	112.00	1,084,391
2024-04-09	111.80	113.00	111.80	111.80	1,383,703
2024-04-08	112.00	112.80	110.60	112.40	1,088,483
2024-04-05	114.20	114.40	111.80	112.00	2,869,359
2024-04-04	107.20	114.60	107.00	114.60	4,832,544
2024-04-03	105.00	105.80	104.20	105.80	1,235,266
2024-04-02	110.00	110.00	104.40	105.40	2,108,993
2024-04-01	105.00	105.00	105.00	105.00	0
2024-03-29	105.00	105.00	105.00	105.00	0
2024-03-28	109.60	109.60	103.80	105.00	2,931,909
2024-03-27	105.00	106.00	104.20	104.60	4,470,272
2024-03-26	103.20	105.60	103.20	105.20	2,168,295
2024-03-25	101.80	105.20	101.80	103.60	2,137,887
2024-03-22	105.20	107.40	104.60	105.40	1,365,449
2024-03-21	106.80	107.20	105.60	107.00	1,260,747
2024-03-20	105.00	106.80	104.60	105.80	1,191,840
2024-03-19	102.00	106.40	102.00	105.00	1,251,674
2024-03-18	104.00	105.20	103.80	104.80	1,632,133
2024-03-15	103.60	105.00	102.40	104.20	3,765,077
2024-03-14	105.00	105.60	103.80	104.00	1,661,538
2024-03-13	104.00	106.60	104.00	105.00	2,911,324
2024-03-12	102.60	105.60	102.60	105.60	1,672,907
2024-03-11	104.60	104.80	103.20	104.20	1,268,153
2024-03-08	104.80	105.40	103.80	105.00	1,375,178
2024-03-07	103.80	106.20	103.80	104.60	1,238,935
2024-03-06	110.00	110.00	103.80	103.80	1,082,091
2024-03-05	106.20	106.20	105.00	105.00	1,020,677
2024-03-04	107.00	107.80	104.40	105.20	4,349,595
2024-03-01	109.00	109.20	106.40	107.20	2,545,058
2024-02-29	102.60	108.00	102.60	106.80	2,584,758
2024-02-28	105.20	106.20	104.60	106.00	2,476,140
2024-02-27	107.00	107.00	105.40	105.60	1,157,394
2024-02-26	100.20	106.20	100.20	105.80	1,573,776
2024-02-23	105.00	107.00	104.60	105.00	1,865,330
2024-02-22	106.20	106.80	104.00	105.40	4,863,454
2024-02-21	108.00	108.00	103.80	105.80	3,949,757
2024-02-20	108.00	108.00	102.60	104.00	1,834,290
2024-02-19	103.60	105.80	102.60	105.40	1,405,800
2024-02-16	102.00	104.40	102.00	103.40	1,417,244
2024-02-15	103.80	105.00	102.00	102.20	760,430
2024-02-14	104.60	104.60	102.40	103.40	1,050,935
2024-02-13	102.80	103.60	100.80	102.00	2,080,284
2024-02-12	105.00	105.00	102.80	103.60	821,533
2024-02-09	100.80	103.40	100.80	102.60	2,452,296
2024-02-08	102.60	103.40	102.00	102.40	1,010,865
2024-02-07	101.00	102.80	101.00	101.80	1,143,440
2024-02-06	101.60	102.80	100.40	102.80	1,027,205
2024-02-05	103.20	104.20	100.80	100.80	633,870
2024-02-02	108.00	108.00	102.80	103.20	1,215,610
2024-02-01	100.00	105.60	100.00	103.00	1,606,887
2024-01-31	100.00	103.80	100.00	103.40	3,097,938
2024-01-30	102.80	103.80	102.60	103.00	3,151,115
2024-01-29	108.00	108.00	101.80	102.80	7,380,829
2024-01-26	105.00	106.80	102.80	105.20	5,294,261
2024-01-25	100.00	105.00	100.00	105.00	2,255,376
2024-01-24	100.40	102.40	98.10	99.90	1,564,014
2024-01-23	95.00	100.00	95.00	98.80	2,319,250
2024-01-22	96.90	99.50	96.90	98.60	1,835,207
2024-01-19	99.60	99.60	96.80	97.90	1,041,762
2024-01-18	98.40	99.00	96.10	97.90	1,871,305
2024-01-17	99.60	99.60	95.20	96.50	2,011,554
2024-01-16	98.90	100.80	98.40	99.40	1,229,157
2024-01-15	101.00	101.00	98.60	99.80	881,018
2024-01-12	97.00	100.80	97.00	99.40	1,646,553
2024-01-11	97.60	100.60	97.60	97.80	2,195,769
2024-01-10	101.00	101.00	97.30	99.10	1,506,290
2024-01-09	101.00	101.00	97.00	97.50	1,558,249
2024-01-08	100.00	100.40	96.00	99.20	1,938,591
2024-01-05	101.00	101.00	96.30	96.60	3,190,700
2024-01-04	98.70	99.40	98.20	98.90	1,147,827
2024-01-03	101.00	101.00	97.00	97.80	1,994,742
2024-01-02	97.00	100.60	95.80	98.00	1,347,401
2024-01-01	99.30	99.30	99.30	99.30	0
2023-12-29	99.00	100.60	98.50	99.30	1,216,100
2023-12-28	99.00	101.20	99.00	99.70	1,216,692
2023-12-27	102.00	102.00	99.70	101.00	1,661,879
2023-12-26	99.90	99.90	99.90	99.90	0
2023-12-25	99.90	99.90	99.90	99.90	0
2023-12-22	98.50	100.60	98.50	99.90	4,272,303
2023-12-21	100.80	100.80	98.50	99.10	1,447,797
2023-12-20	104.00	104.00	100.40	101.60	3,344,559
2023-12-19	102.00	102.00	99.50	100.00	1,263,390
2023-12-18	103.00	103.00	98.10	99.50	1,082,034
2023-12-15	102.00	102.00	98.70	99.40	7,493,700
2023-12-14	99.20	101.00	97.70	99.70	2,595,217
2023-12-13	103.60	103.60	98.40	99.90	2,544,372
2023-12-12	101.00	101.00	98.70	100.20	3,628,284
2023-12-11	100.80	100.80	98.50	99.40	1,131,819
2023-12-08	104.40	104.40	98.70	100.20	1,119,542
2023-12-07	99.20	100.80	98.30	100.00	2,587,286
2023-12-06	103.40	103.40	97.50	99.80	2,232,338
2023-12-05	104.00	104.00	98.40	98.70	2,130,277
2023-12-04	101.80	101.80	97.80	99.60	2,922,820
2023-12-01	98.40	100.80	98.20	100.80	24,767,727
2023-11-30	102.00	102.60	97.50	98.00	5,977,815
2023-11-29	99.80	102.40	99.00	100.40	3,633,033
2023-11-28	102.00	102.60	98.10	102.20	2,311,782
2023-11-27	97.40	99.90	96.50	99.30	2,394,999
2023-11-24	109.60	109.60	96.60	97.20	3,233,098
2023-11-23	108.00	108.00	104.20	105.00	2,857,204
2023-11-22	107.20	107.40	106.20	106.40	3,801,232
2023-11-21	110.00	110.00	106.20	106.60	2,931,843
2023-11-20	106.80	107.00	106.20	106.60	3,156,007
2023-11-17	106.60	107.00	106.00	106.40	13,115,055
2023-11-16	106.80	108.20	106.00	106.00	1,627,219
2023-11-15	104.80	109.20	104.80	106.80	4,323,157
2023-11-14	104.80	106.40	104.60	104.80	2,371,517
2023-11-13	104.40	106.40	104.40	105.00	5,195,607
2023-11-10	104.00	105.20	102.40	104.80	3,252,193
2023-11-09	103.60	104.80	103.00	104.60	2,828,046
2023-11-08	97.60	103.60	97.60	102.80	3,127,955
2023-11-07	98.00	101.80	98.00	100.60	1,091,439
2023-11-06	101.60	102.40	100.60	101.00	1,076,056
2023-11-03	103.60	103.60	100.40	101.60	1,119,803
2023-11-02	95.00	101.40	95.00	100.00	6,608,793
2023-11-01	98.10	99.10	97.20	98.50	1,056,968
2023-10-31	97.00	99.10	97.00	98.50	968,859
2023-10-30	95.00	99.20	95.00	96.90	324,152
2023-10-27	95.10	98.10	94.70	96.90	920,458
2023-10-26	98.90	98.90	94.40	95.10	1,294,303
2023-10-25	96.30	97.50	95.40	96.30	1,203,762
2023-10-24	97.00	99.80	97.00	97.10	716,160
2023-10-23	96.00	98.70	96.00	98.70	742,834
2023-10-20	96.00	98.10	95.50	96.20	902,116
2023-10-19	98.60	98.60	96.50	97.60	1,088,786
2023-10-18	103.00	103.00	99.00	100.00	1,162,060
2023-10-17	96.90	102.40	96.90	101.80	1,369,552
2023-10-16	103.00	103.00	100.40	101.60	3,142,370
2023-10-13	100.20	103.00	99.20	99.70	2,201,158
2023-10-12	102.40	103.80	101.20	102.00	1,474,901
2023-10-11	101.00	104.60	99.10	102.80	2,409,822
2023-10-10	97.60	99.50	97.40	99.00	5,266,741
2023-10-09	97.10	98.30	97.00	97.30	480,336
2023-10-06	97.00	98.30	96.00	97.50	954,420
2023-10-05	96.40	98.70	93.10	97.00	1,254,714
2023-10-04	96.90	97.00	93.70	93.80	1,695,348
2023-10-03	98.00	99.60	97.10	97.60	1,004,551
2023-10-02	103.00	104.40	99.60	100.00	1,036,435
2023-09-29	103.00	103.60	102.00	102.80	1,283,239
2023-09-28	105.00	105.00	100.00	102.20	1,672,043
2023-09-27	101.40	103.00	100.60	101.00	1,340,397
2023-09-26	100.00	103.40	100.00	102.80	810,295
2023-09-25	101.60	102.80	100.80	102.60	1,335,123
2023-09-22	103.20	103.60	102.00	102.00	2,559,497
2023-09-21	102.00	103.60	102.00	103.20	1,240,122
2023-09-20	102.80	103.60	102.20	102.20	1,110,063
2023-09-19	104.40	104.40	101.80	102.00	1,032,408
2023-09-18	105.60	105.60	101.80	101.80	5,496,658
2023-09-15	107.00	107.00	105.20	106.00	3,583,899
2023-09-14	105.00	105.80	104.60	105.80	6,735,296
2023-09-13	103.00	104.20	102.60	104.00	1,413,869
2023-09-12	104.00	105.00	102.20	103.60	1,348,082
2023-09-11	103.00	103.40	101.60	102.80	716,267
2023-09-08	103.60	104.80	102.00	102.20	835,403
2023-09-07	99.40	104.00	99.40	103.40	1,522,665
2023-09-06	98.80	101.60	98.80	100.80	1,768,279
2023-09-05	96.40	100.80	96.40	100.60	2,002,982
2023-09-04	95.00	99.30	95.00	98.40	1,283,169
2023-09-01	95.00	98.70	95.00	97.70	1,625,992
2023-08-31	92.00	98.50	92.00	97.20	2,020,405
2023-08-30	95.00	97.10	95.00	97.10	1,555,495
2023-08-29	92.70	94.90	92.60	94.00	2,914,984
2023-08-28	93.60	93.60	93.60	93.60	0
2023-08-25	95.00	95.00	91.90	93.60	1,677,265
2023-08-24	95.00	95.00	92.10	92.10	995,075
2023-08-23	92.50	93.20	92.00	93.20	2,613,341
2023-08-22	92.40	93.00	91.70	92.00	1,764,138
2023-08-21	97.70	97.70	90.80	91.90	1,952,493
2023-08-18	95.90	95.90	93.60	94.60	10,383,210
2023-08-17	96.50	97.00	95.80	95.80	2,031,217
2023-08-16	96.30	98.70	96.00	97.10	817,738
2023-08-15	98.10	98.50	96.70	98.00	914,841
2023-08-14	98.30	98.90	97.40	98.30	1,738,190
2023-08-11	99.00	99.60	98.30	98.30	1,169,947
2023-08-10	103.00	103.00	99.40	100.40	828,995
2023-08-09	102.00	102.00	100.60	101.20	1,085,579
2023-08-08	100.00	101.00	99.70	100.80	1,024,569
2023-08-07	100.00	102.80	100.00	100.40	1,939,216
2023-08-04	103.00	103.60	102.00	102.00	5,343,668
2023-08-03	101.80	103.00	101.20	103.00	973,369
2023-08-02	102.20	102.40	101.20	102.20	722,309
2023-08-01	101.60	102.40	101.20	102.40	927,408
2023-07-31	102.00	102.80	101.40	101.80	942,224
2023-07-28	100.60	101.60	100.20	101.20	5,223,554
2023-07-27	101.60	103.00	100.20	101.00	925,454
2023-07-26	98.50	102.00	98.50	101.80	1,014,036
2023-07-25	101.60	101.60	99.50	100.40	1,180,732
2023-07-24	101.80	103.00	101.00	102.00	1,134,851
2023-07-21	101.80	102.80	100.80	102.60	1,393,470
2023-07-20	103.00	104.20	100.80	101.60	1,832,665
2023-07-19	100.60	103.80	100.40	103.20	1,762,914
2023-07-18	100.60	100.60	99.30	99.30	1,035,790
2023-07-17	99.30	99.60	98.00	98.40	1,785,201
2023-07-14	99.70	100.40	98.30	99.30	1,975,264
2023-07-13	96.00	100.40	96.00	99.90	1,364,590
2023-07-12	97.60	100.20	96.50	99.50	3,796,335
2023-07-11	98.00	98.20	96.70	97.60	1,351,355
2023-07-10	97.70	97.70	94.20	97.30	2,063,392
2023-07-07	96.80	98.10	95.50	96.00	2,059,966
2023-07-06	97.70	98.10	96.40	97.20	2,579,240
2023-07-05	96.70	97.90	96.20	97.90	3,352,411
2023-07-04	96.60	97.00	94.90	96.70	1,012,937
2023-07-03	97.00	97.10	95.30	96.50	1,414,496
2023-06-30	97.90	97.90	96.40	96.40	1,707,480
2023-06-29	98.10	98.10	96.50	96.70	1,744,116
2023-06-28	94.30	97.20	94.30	97.20	1,489,748
2023-06-27	97.70	98.50	96.00	96.40	2,135,510
2023-06-26	100.00	100.00	95.30	96.90	3,214,007
2023-06-23	95.70	97.30	95.70	96.50	1,193,339
2023-06-22	100.00	100.00	94.20	95.90	2,578,999
2023-06-21	99.70	100.60	97.40	98.30	2,378,626
2023-06-20	97.70	99.90	96.80	99.70	2,308,903
2023-06-19	97.00	97.90	94.90	97.50	2,128,038
2023-06-16	100.00	100.00	94.00	95.20	5,785,998
2023-06-15	95.90	96.70	95.20	95.20	2,936,854
2023-06-14	98.00	98.00	95.50	95.80	3,411,205
2023-06-13	95.10	98.50	95.10	96.60	3,246,591
2023-06-12	96.90	99.70	96.50	96.80	2,796,288
2023-06-09	104.00	104.00	95.90	96.20	2,288,116
2023-06-08	95.00	100.40	94.60	99.50	4,779,923
2023-06-07	95.10	96.50	93.70	96.40	2,636,398
2023-06-06	97.80	97.80	93.40	94.20	2,846,215
2023-06-05	94.70	94.70	92.80	92.80	2,175,188
2023-06-02	92.40	93.90	89.60	93.10	2,960,626
2023-06-01	88.00	89.80	88.00	89.40	1,389,501
2023-05-31	92.00	92.00	88.00	88.90	21,972,868
2023-05-30	85.00	90.80	85.00	89.00	11,075,763
2023-05-29	89.40	89.40	89.40	89.40	0
2023-05-26	86.30	90.60	86.30	89.40	1,740,836
2023-05-25	95.50	95.50	90.50	90.70	2,103,866
2023-05-24	90.00	92.10	89.00	91.60	2,783,988
2023-05-23	88.10	92.00	88.10	91.40	2,391,422
2023-05-22	88.00	92.90	88.00	91.50	2,094,036
2023-05-19	89.30	93.80	89.30	92.50	2,703,446
2023-05-18	94.50	94.70	93.60	93.60	2,255,655
2023-05-17	95.70	95.70	93.40	94.40	2,425,729
2023-05-16	93.80	95.80	92.90	94.90	5,065,808
2023-05-15	93.80	93.80	92.60	93.40	2,994,339
2023-05-12	93.50	93.50	91.80	92.60	1,447,882
2023-05-11	96.10	96.10	92.20	92.30	1,927,312
2023-05-10	93.00	93.60	92.30	93.00	2,461,793
2023-05-09	94.00	94.00	91.80	92.90	2,422,933
2023-05-08	92.10	92.10	92.10	92.10	0
2023-05-05	94.20	94.20	91.40	92.10	1,321,771
2023-05-04	96.00	96.00	92.00	93.30	1,849,511
2023-05-03	96.40	96.40	92.10	92.80	2,361,597
2023-05-02	92.40	93.00	91.40	91.90	1,988,978
2023-05-01	92.00	92.00	92.00	92.00	0
2023-04-28	90.00	94.10	90.00	92.00	4,392,743
2023-04-27	92.10	94.10	92.10	92.90	2,186,358
2023-04-26	94.00	94.80	92.40	92.40	2,520,932
2023-04-25	92.20	95.40	92.20	94.40	1,829,630
2023-04-24	93.00	93.10	91.80	92.10	1,665,467
2023-04-21	91.00	93.00	90.10	92.00	1,780,906
2023-04-20	90.00	91.30	89.50	91.00	1,773,147
2023-04-19	91.50	92.20	89.70	91.70	3,543,603
2023-04-18	85.20	94.10	85.10	92.50	4,721,019
2023-04-17	86.50	86.50	80.60	81.50	544,040
2023-04-14	83.00	83.20	80.90	82.20	1,263,990
2023-04-13	81.70	81.70	79.80	81.70	2,119,271
2023-04-12	81.80	81.80	79.80	81.10	1,420,881
2023-04-11	79.00	80.80	79.00	80.50	874,274
2023-04-10	79.10	79.10	79.10	79.10	0
2023-04-07	79.10	79.10	79.10	79.10	0
2023-04-06	78.00	79.40	77.50	79.10	690,518
2023-04-05	83.80	83.80	78.20	78.80	1,140,025
2023-04-04	79.60	83.00	79.50	81.50	1,125,472
2023-04-03	81.00	81.90	80.20	81.90	1,201,264
2023-03-31	84.20	84.20	81.30	81.80	1,520,022
2023-03-30	80.00	82.00	79.70	81.90	1,325,011
2023-03-29	83.80	83.80	79.40	80.40	1,639,440
2023-03-28	84.60	84.60	78.80	79.60	1,111,728
2023-03-27	80.50	81.20	80.20	80.80	781,663
2023-03-24	77.10	80.60	77.10	79.80	1,470,576
2023-03-23	82.50	82.80	81.10	81.20	705,993
2023-03-22	84.20	84.20	81.10	82.50	1,424,455
2023-03-21	77.00	81.90	77.00	81.90	1,117,216
2023-03-20	76.50	78.90	75.10	78.30	1,247,342
2023-03-17	83.00	83.00	77.30	78.40	3,291,663
2023-03-16	81.20	81.20	77.70	79.20	1,217,310
2023-03-15	76.90	78.80	76.00	77.60	3,744,341
2023-03-14	76.00	79.40	75.40	78.60	1,492,230
2023-03-13	77.90	79.90	75.50	76.10	1,874,401
2023-03-10	76.50	79.70	76.50	78.90	2,007,979
2023-03-09	80.00	81.10	78.50	80.40	2,148,904
2023-03-08	78.40	80.50	78.30	80.10	1,621,164
2023-03-07	81.50	81.50	78.20	78.90	1,569,198
2023-03-06	79.50	79.50	78.40	79.30	1,788,936
2023-03-03	81.00	81.10	78.80	79.40	1,832,976
2023-03-02	84.30	84.30	79.10	81.20	923,061
2023-03-01	76.20	80.80	76.20	79.80	2,096,221
2023-02-28	87.80	87.80	79.40	80.80	3,434,779
2023-02-27	79.60	84.10	79.60	83.90	1,151,031
2023-02-24	79.00	83.60	79.00	82.40	1,138,466
2023-02-23	82.00	82.00	79.40	81.80	996,327
2023-02-22	79.50	80.20	78.80	80.10	1,662,018
2023-02-21	80.20	81.00	79.00	79.80	1,233,291
2023-02-20	81.10	81.10	79.50	80.40	906,280
2023-02-17	75.00	80.50	75.00	80.40	1,139,069
2023-02-16	81.10	81.10	77.50	79.20	1,109,656
2023-02-15	77.60	78.60	76.50	78.00	1,408,891
2023-02-14	77.50	78.00	76.90	76.90	1,082,343
2023-02-13	73.40	78.70	73.40	77.50	1,832,261
2023-02-10	77.90	78.60	75.90	76.50	1,356,891
2023-02-09	81.20	81.20	78.70	78.70	917,821
2023-02-08	78.10	80.50	78.10	79.60	1,169,138
2023-02-07	87.50	87.50	76.50	78.10	2,711,758
2023-02-06	83.60	84.20	82.60	83.40	1,634,249
2023-02-03	82.00	83.40	80.90	83.10	985,552
2023-02-02	79.30	82.50	79.30	82.10	1,512,949
2023-02-01	78.00	79.90	78.00	79.30	1,647,555
2023-01-31	78.80	79.20	77.90	78.00	2,261,910
2023-01-30	79.40	79.50	76.20	78.80	1,914,411
2023-01-27	83.20	83.20	78.60	79.50	2,362,707
2023-01-26	83.00	84.60	83.00	83.20	1,411,299
2023-01-25	84.00	84.00	81.60	82.80	3,128,914
2023-01-24	83.00	83.90	82.80	82.80	1,774,779
2023-01-23	82.20	83.00	82.00	83.00	1,251,192
2023-01-20	80.60	82.70	80.60	82.00	2,350,342
2023-01-19	81.80	81.90	80.10	81.00	1,025,152
2023-01-18	81.70	83.90	80.90	81.60	4,685,426
2023-01-17	84.00	84.00	82.50	83.30	1,951,127
2023-01-16	84.00	84.00	82.50	83.20	1,289,746
2023-01-13	83.00	83.40	81.80	82.80	1,804,464
2023-01-12	81.30	82.00	80.40	81.90	2,000,184
2023-01-11	81.30	82.00	79.90	80.90	1,897,807
2023-01-10	80.30	82.60	79.40	81.10	2,868,685
2023-01-09	80.90	80.90	79.80	80.30	1,079,962
2023-01-06	80.20	80.40	78.20	80.00	1,486,543
2023-01-05	79.00	80.20	77.60	80.20	1,204,153
2023-01-04	76.50	78.40	76.40	78.40	1,646,753
2023-01-03	78.20	78.20	75.70	76.70	10,780,295
2023-01-02	74.60	74.60	74.60	74.60	0
2022-12-30	76.50	76.50	73.60	74.60	1,152,991
2022-12-29	79.00	79.00	76.00	76.50	881,608
2022-12-28	79.00	79.00	77.00	77.10	611,707
2022-12-27	77.90	77.90	77.90	77.90	0
2022-12-26	77.90	77.90	77.90	77.90	0
2022-12-23	79.00	79.00	77.10	77.90	750,795
2022-12-22	77.10	78.80	76.10	77.90	3,250,230
2022-12-21	74.30	76.40	74.20	76.10	1,026,986
2022-12-20	72.90	74.50	72.50	74.50	6,170,983
2022-12-19	72.70	74.10	71.70	74.00	1,249,468
2022-12-16	72.90	73.10	69.50	72.30	7,969,271
2022-12-15	74.60	74.60	71.90	73.00	877,110
2022-12-14	75.70	75.70	73.80	74.20	1,948,626
2022-12-13	76.00	76.30	72.10	74.70	3,879,530
2022-12-12	73.00	73.50	71.00	73.30	3,306,990
2022-12-09	73.00	73.60	72.00	72.00	1,353,477
2022-12-08	74.50	74.50	73.00	73.00	1,306,964
2022-12-07	76.00	76.20	74.20	74.50	4,134,543
2022-12-06	75.50	75.70	74.10	74.10	1,533,927
2022-12-05	78.00	78.00	75.00	75.60	1,283,846
2022-12-02	78.00	78.00	75.00	76.00	3,537,892
2022-12-01	79.40	79.40	74.80	75.40	4,240,773
2022-11-30	77.50	77.50	76.00	76.10	5,561,298
2022-11-29	75.10	76.30	74.50	75.60	1,524,654
2022-11-28	79.10	79.10	74.50	75.20	876,440
2022-11-25	76.80	76.80	74.10	75.60	1,107,330
2022-11-24	77.00	77.00	74.00	75.40	1,070,185
2022-11-23	75.00	76.20	75.00	75.30	1,057,832
2022-11-22	75.80	76.10	75.20	75.30	3,479,211
2022-11-21	75.00	76.30	73.00	75.40	2,856,121
2022-11-18	78.40	78.70	72.90	73.80	2,900,971
2022-11-17	75.70	81.60	75.70	77.60	5,770,036
2022-11-16	74.80	74.80	73.10	74.30	1,612,537
2022-11-15	77.10	77.10	75.00	75.10	1,142,881
2022-11-14	76.00	76.00	73.00	75.70	2,029,684
2022-11-11	76.50	78.40	76.00	76.00	2,908,176
2022-11-10	72.70	77.10	71.80	76.50	2,916,657
2022-11-09	74.00	74.90	72.40	72.60	1,196,557
2022-11-08	76.80	76.80	72.10	74.30	1,830,032
2022-11-07	74.60	75.30	73.10	73.90	1,775,234
2022-11-04	74.70	74.70	71.20	73.40	1,569,573
2022-11-03	70.50	73.80	70.50	71.70	6,087,563
2022-11-02	74.50	74.60	71.40	73.60	4,049,063
2022-11-01	74.90	74.90	71.70	71.70	1,355,490
2022-10-31	70.50	71.70	70.40	71.40	2,059,078
2022-10-28	72.10	72.60	71.20	71.50	1,888,554
2022-10-27	71.80	72.70	71.50	72.50	1,891,663
2022-10-26	68.40	72.20	68.30	72.20	1,846,572
2022-10-25	67.10	69.10	66.90	68.90	968,909
2022-10-24	66.50	67.10	65.00	67.00	1,293,303
2022-10-21	71.10	71.10	65.60	65.80	2,130,599
2022-10-20	67.70	68.80	67.50	68.00	1,573,103
2022-10-19	65.00	68.10	65.00	67.50	2,008,510
2022-10-18	66.40	67.10	65.80	66.30	9,786,004
2022-10-17	60.80	65.80	60.80	65.80	1,534,579
2022-10-14	67.30	67.30	63.40	63.60	1,912,952
2022-10-13	61.00	65.40	61.00	64.30	2,537,344
2022-10-12	63.80	64.00	62.00	63.40	2,478,069
2022-10-11	63.30	64.00	61.80	63.80	1,289,901
2022-10-10	64.00	64.20	62.90	63.40	1,981,842
2022-10-07	67.50	67.50	63.30	64.50	2,407,269
2022-10-06	64.80	65.40	64.20	64.60	1,902,730
2022-10-05	65.90	66.20	64.10	64.90	1,438,470
2022-10-04	64.10	67.10	64.10	66.50	2,044,482
2022-10-03	62.40	64.30	61.80	64.20	1,814,232
2022-09-30	60.30	63.40	60.30	62.60	2,648,767
2022-09-29	62.00	62.00	60.20	61.50	2,011,954
2022-09-28	60.00	63.40	60.00	63.00	4,160,718
2022-09-27	65.00	66.10	62.60	62.80	3,006,645
2022-09-26	68.50	68.50	62.40	64.90	5,440,522
2022-09-23	72.90	73.30	69.00	69.20	3,660,601
2022-09-22	75.90	75.90	71.80	73.30	3,874,433
2022-09-21	73.30	73.80	72.20	72.70	3,854,680
2022-09-20	73.60	74.30	73.00	73.50	3,425,153
2022-09-19	73.40	73.40	73.40	73.40	0
2022-09-16	75.10	75.10	73.30	73.40	5,585,275
2022-09-15	75.20	75.20	72.60	74.30	4,225,114
2022-09-14	74.10	77.10	72.80	72.80	5,052,085
2022-09-13	77.90	78.20	76.40	77.30	4,226,470
2022-09-12	74.40	78.40	74.40	77.60	3,582,622
2022-09-09	75.20	76.30	75.10	75.90	2,932,639
2022-09-08	70.90	75.40	70.90	75.00	3,674,138
2022-09-07	75.70	75.70	73.80	74.20	2,376,232
2022-09-06	72.00	74.70	72.00	74.00	2,823,227
2022-09-05	71.20	73.60	71.00	73.00	2,814,763
2022-09-02	70.90	74.20	70.90	73.50	3,593,935
2022-09-01	73.00	73.00	71.50	71.50	3,203,052
2022-08-31	73.00	73.70	72.50	72.70	3,270,286
2022-08-30	73.30	74.90	72.90	73.00	3,599,509
2022-08-29	74.40	74.40	74.40	74.40	0
2022-08-26	73.10	75.40	73.10	74.40	2,389,499
2022-08-25	77.10	77.10	73.70	73.70	2,722,989
2022-08-24	70.00	73.50	70.00	73.30	4,489,971
2022-08-23	73.50	74.60	73.00	73.10	3,876,679
2022-08-22	74.40	76.20	74.40	74.70	3,461,901
2022-08-19	78.00	78.20	76.50	76.50	2,196,059
2022-08-18	77.50	78.20	77.20	78.00	2,322,227
2022-08-17	81.00	81.00	77.50	77.80	2,729,570
2022-08-16	78.00	78.60	77.00	77.40	2,851,301
2022-08-15	79.00	79.30	78.50	78.80	2,379,970
2022-08-12	80.00	80.00	78.50	78.50	2,042,522
2022-08-11	79.60	80.00	78.60	78.60	2,900,567
2022-08-10	76.90	80.20	76.90	79.80	3,000,524
2022-08-09	77.30	78.90	77.10	78.40	3,491,367
2022-08-08	78.10	78.70	76.60	77.40	2,482,887
2022-08-05	79.80	79.80	77.90	78.20	4,396,538
2022-08-04	79.30	79.30	77.50	77.70	3,004,748
2022-08-03	78.80	79.40	77.50	78.40	3,319,929
2022-08-02	78.30	79.70	78.30	78.60	2,765,096
2022-08-01	78.10	79.90	77.20	79.00	2,908,416
2022-07-29	76.80	78.70	76.80	78.30	3,183,097
2022-07-28	77.80	77.80	76.50	77.00	1,490,104
2022-07-27	74.40	76.30	74.20	75.70	2,630,447
2022-07-26	74.10	74.70	73.10	74.30	3,248,157
2022-07-25	72.90	73.70	71.70	73.30	2,310,962
2022-07-22	72.50	72.70	71.00	71.80	3,019,252
2022-07-21	65.70	71.80	65.70	71.50	2,508,167
2022-07-20	68.80	69.50	67.40	68.90	1,393,128
2022-07-19	62.60	67.70	62.60	67.50	5,286,955
2022-07-18	63.40	65.90	63.40	65.90	1,353,819
2022-07-15	61.60	64.90	61.50	64.00	2,149,297
2022-07-14	60.00	63.20	59.80	61.70	3,851,250
2022-07-13	63.00	63.00	59.30	59.30	1,782,588
2022-07-12	59.30	60.60	58.70	60.00	1,445,817
2022-07-11	59.40	60.70	59.10	59.60	1,198,701
2022-07-08	58.50	59.80	57.90	59.20	1,450,794
2022-07-07	57.60	58.40	57.10	58.00	1,624,481
2022-07-06	57.90	58.00	57.10	57.10	1,691,445
2022-07-05	57.50	58.00	56.50	56.50	1,465,860
2022-07-04	55.90	57.70	55.90	57.10	2,992,550
2022-07-01	55.80	57.20	55.40	56.50	1,727,751
2022-06-30	57.50	57.90	54.90	56.00	2,367,580
2022-06-29	61.80	61.80	58.00	58.00	1,581,858
2022-06-28	59.30	60.50	58.60	58.60	2,101,014
2022-06-27	57.70	59.80	56.70	59.30	6,426,431
2022-06-24	58.70	59.10	57.50	57.50	1,647,298
2022-06-23	61.20	61.20	58.80	58.80	1,530,772
2022-06-22	62.50	62.70	60.90	61.60	1,971,351
2022-06-21	62.90	64.00	62.90	62.90	1,336,030
2022-06-20	62.50	63.20	61.60	62.50	1,159,944
2022-06-17	64.20	64.20	60.70	61.00	4,694,237
2022-06-16	61.80	62.60	60.40	60.70	3,095,757
2022-06-15	62.20	63.50	61.70	62.50	1,381,885
2022-06-14	66.60	66.60	60.40	61.30	2,452,023
2022-06-13	61.40	64.80	60.30	63.40	2,304,102
2022-06-10	65.80	66.40	63.00	63.00	1,262,211
2022-06-09	66.00	69.00	62.90	65.50	5,996,666
2022-06-08	58.20	61.80	58.20	61.60	1,644,751
2022-06-07	57.80	61.40	57.80	61.30	1,649,368
2022-06-06	55.90	58.70	55.90	58.20	561,151
2022-06-03	55.90	55.90	55.90	55.90	0
2022-06-02	55.90	55.90	55.90	55.90	0
2022-06-01	59.00	59.00	55.80	55.90	510,817
2022-05-31	57.00	57.40	55.80	56.40	858,737
2022-05-30	56.10	57.00	55.60	56.00	585,914
2022-05-27	54.90	56.70	54.90	56.50	1,487,704
2022-05-26	52.90	55.00	52.50	55.00	634,455
2022-05-25	54.00	54.10	52.20	52.60	1,156,928
2022-05-24	54.00	54.00	52.70	52.80	643,492
2022-05-23	52.40	53.50	52.40	53.20	420,730
2022-05-20	52.20	53.20	52.20	52.50	474,429
2022-05-19	53.90	54.40	51.30	52.10	814,900
2022-05-18	54.90	55.40	53.30	54.10	549,089
2022-05-17	53.90	54.80	53.30	54.30	803,290
2022-05-16	53.60	54.40	53.00	53.50	646,547
2022-05-13	52.60	54.10	52.60	54.10	801,009
2022-05-12	51.10	52.40	50.90	52.00	1,044,408
2022-05-11	51.80	52.70	51.50	51.70	1,023,534
2022-05-10	52.60	52.70	51.30	51.30	647,409
2022-05-09	53.20	53.20	51.70	52.00	748,639
2022-05-06	54.50	54.50	51.40	53.90	2,197,504
2022-05-05	57.20	57.30	54.70	54.90	1,499,022
2022-05-04	55.40	56.50	55.10	56.00	654,698
2022-05-03	51.60	56.70	51.60	55.30	1,307,956
2022-05-02	54.20	54.20	54.20	54.20	0
2022-04-29	56.00	56.00	52.90	54.20	444,822
2022-04-28	52.50	53.60	51.80	53.60	652,808
2022-04-27	51.50	52.20	51.40	51.90	892,161
2022-04-26	52.70	52.70	51.80	52.00	888,830
2022-04-25	52.00	52.30	51.00	51.70	1,510,282
2022-04-22	49.80	52.80	49.80	52.40	578,729
2022-04-21	52.20	52.80	51.70	52.00	1,033,106
2022-04-20	49.15	52.10	49.15	52.00	306,937
2022-04-19	53.00	53.60	50.90	51.70	886,483
2022-04-18	51.80	51.80	51.80	51.80	0
2022-04-15	51.80	51.80	51.80	51.80	0
2022-04-14	50.00	52.00	50.00	51.80	835,295
2022-04-13	50.00	51.90	50.00	51.10	1,165,203
2022-04-12	51.80	52.10	50.80	52.00	680,234
2022-04-11	50.00	52.50	50.00	52.00	1,105,197
2022-04-08	49.40	52.80	49.40	52.70	896,572
2022-04-07	50.20	53.10	50.20	52.50	1,276,644
2022-04-06	54.70	54.70	51.70	52.40	1,164,060
2022-04-05	56.00	56.00	53.90	53.90	1,617,109
2022-04-04	58.80	58.80	55.60	55.80	654,414
2022-04-01	55.80	56.70	54.60	55.50	659,879
2022-03-31	57.40	58.10	55.10	55.10	956,592
2022-03-30	59.20	59.70	56.70	57.30	2,817,693
2022-03-29	60.00	60.60	59.70	60.10	1,144,659
2022-03-28	59.90	61.20	59.50	60.00	1,266,220
2022-03-25	60.90	61.00	59.50	59.50	560,248
2022-03-24	65.00	65.00	59.70	60.10	893,780
2022-03-23	61.70	62.70	60.70	62.00	1,213,784
2022-03-22	59.80	61.90	59.80	61.70	1,050,715
2022-03-21	59.00	61.10	58.90	60.00	1,848,059
2022-03-18	56.00	60.70	56.00	60.70	3,485,321
2022-03-17	59.20	59.20	57.10	58.00	844,323
2022-03-16	56.20	56.90	54.90	56.90	2,992,760
2022-03-15	51.80	55.70	51.80	55.10	2,055,834
2022-03-14	49.00	55.30	49.00	54.90	2,252,461
2022-03-11	47.20	51.40	47.20	50.90	1,136,096
2022-03-10	50.60	50.70	49.35	49.60	1,047,215
2022-03-09	45.00	51.00	45.00	50.40	1,103,804
2022-03-08	47.60	49.25	46.45	46.45	1,269,957
2022-03-07	45.70	48.75	44.70	47.90	2,443,303
2022-03-04	51.40	52.60	46.60	47.35	6,602,121
2022-03-03	54.80	55.30	53.00	53.00	1,188,827
2022-03-02	51.70	55.00	51.70	54.30	1,294,936
2022-03-01	53.00	56.10	53.00	54.80	1,263,763
2022-02-28	56.50	56.50	53.40	56.00	1,747,627
2022-02-25	52.30	54.10	51.20	54.10	11,451,889
2022-02-24	53.00	53.70	50.40	50.40	1,189,534
2022-02-23	56.70	57.00	53.80	53.90	916,004
2022-02-22	57.40	57.60	54.60	56.50	2,435,223
2022-02-21	60.20	60.20	58.00	58.00	1,837,280
2022-02-18	60.70	60.80	59.40	59.50	1,220,802
2022-02-17	60.50	61.50	60.20	60.20	583,226
2022-02-16	60.50	62.30	60.40	60.40	1,142,827
2022-02-15	62.90	62.90	61.80	62.30	338,130
2022-02-14	63.40	63.40	61.10	61.80	854,691
2022-02-11	62.80	64.00	62.20	64.00	450,955
2022-02-10	62.20	63.40	61.90	63.40	483,446
2022-02-09	63.80	63.80	61.60	62.60	699,114
2022-02-08	61.10	61.30	60.00	60.40	302,216
2022-02-07	60.30	61.10	60.00	60.40	1,245,968
2022-02-04	62.10	62.10	59.70	59.70	1,546,079
2022-02-03	62.00	62.40	61.10	61.10	926,336
2022-02-02	63.90	63.90	61.40	61.90	899,325
2022-02-01	60.90	62.00	60.20	61.00	1,100,194
2022-01-31	63.30	63.30	59.90	60.00	1,598,069
2022-01-28	64.90	64.90	60.50	60.50	2,433,228
2022-01-27	58.20	67.00	58.20	63.90	2,673,717
2022-01-26	55.40	60.20	55.40	59.60	1,686,277
2022-01-25	60.90	60.90	57.70	58.70	1,391,186
2022-01-24	61.80	61.80	58.30	59.10	2,969,994
2022-01-21	62.00	62.00	60.40	60.70	938,180
2022-01-20	63.70	63.70	61.30	62.10	802,211
2022-01-19	61.80	63.00	61.80	62.20	1,015,500
2022-01-18	62.50	63.00	61.70	62.40	873,207
2022-01-17	64.40	64.40	61.60	62.80	821,766
2022-01-14	61.50	61.60	60.40	61.60	831,241
2022-01-13	62.00	62.20	61.10	61.30	688,072
2022-01-12	62.40	62.60	61.30	61.90	873,106
2022-01-11	65.60	65.60	61.20	62.10	996,320
2022-01-10	64.50	64.50	62.50	62.60	802,459
2022-01-07	62.70	63.40	61.60	63.20	872,348
2022-01-06	61.90	62.70	61.80	62.30	588,589
2022-01-05	65.40	65.40	63.50	63.50	697,356
2022-01-04	66.00	66.00	64.80	65.40	1,364,858
2022-01-03	64.50	64.50	64.50	64.50	0
2021-12-31	65.00	65.60	64.20	64.50	515,900
2021-12-30	65.10	65.10	63.90	64.20	3,400,606
2021-12-29	61.40	64.60	61.40	64.60	1,578,707
2021-12-28	62.10	62.10	62.10	62.10	0
2021-12-27	62.10	62.10	62.10	62.10	0
2021-12-24	60.70	62.10	60.70	62.10	227,814
2021-12-23	62.70	63.50	61.60	61.60	910,398
2021-12-22	60.60	62.60	60.60	62.10	1,154,595
2021-12-21	61.60	62.30	60.40	62.00	1,910,571
2021-12-20	58.50	60.90	58.40	60.40	724,339
2021-12-17	59.00	60.40	58.80	60.00	2,410,316
2021-12-16	60.60	60.60	58.10	59.30	1,565,935
2021-12-15	60.50	60.90	59.40	59.90	3,661,203
2021-12-14	61.10	61.20	59.40	60.50	3,416,485
2021-12-13	63.60	64.00	61.00	61.00	2,111,353
2021-12-10	67.60	67.60	63.30	63.60	1,105,279
2021-12-09	65.50	65.50	64.00	64.60	485,233
2021-12-08	67.90	67.90	64.70	65.20	1,152,034
2021-12-07	65.40	67.20	65.30	66.00	566,849
2021-12-06	65.00	65.50	64.50	65.00	482,612
2021-12-03	65.80	66.00	63.20	64.20	904,242
2021-12-02	64.10	65.40	63.90	64.90	1,114,621
2021-12-01	64.60	65.70	64.40	64.60	1,441,406
2021-11-30	64.00	65.00	63.20	64.20	2,673,155
2021-11-29	65.50	66.70	64.60	65.80	1,140,890
2021-11-26	65.30	65.50	64.00	64.60	1,608,735
2021-11-25	67.10	67.60	65.80	67.10	498,472
2021-11-24	69.70	69.80	66.90	67.40	1,598,816
2021-11-23	64.50	68.30	64.10	68.00	3,962,554
2021-11-22	66.00	66.00	63.80	64.70	1,268,784
2021-11-19	72.90	72.90	64.40	64.40	3,401,349
2021-11-18	72.50	73.00	69.80	70.00	2,408,429
2021-11-17	70.40	71.70	69.20	71.40	2,000,046
2021-11-16	69.80	71.10	69.70	70.20	1,193,052
2021-11-15	71.30	71.30	69.50	70.00	1,041,488
2021-11-12	69.50	71.50	69.10	70.60	1,298,348
2021-11-11	69.00	69.40	67.10	69.10	588,001
2021-11-10	67.50	68.30	67.20	67.50	778,522
2021-11-09	69.00	69.00	66.90	67.50	680,734
2021-11-08	67.10	68.00	66.80	67.50	715,527
2021-11-05	67.20	68.20	66.60	67.30	702,257
2021-11-04	66.30	67.90	66.30	67.20	1,361,056
2021-11-03	66.50	67.70	66.00	66.30	676,168
2021-11-02	67.00	67.40	66.40	67.00	845,609
2021-11-01	66.00	68.30	66.00	67.20	1,516,691
2021-10-29	64.70	66.00	64.70	65.40	771,326
2021-10-28	66.20	66.20	64.10	65.00	954,499
2021-10-27	66.00	66.90	65.90	66.00	1,239,041
2021-10-26	65.80	66.80	64.90	66.80	1,604,285
2021-10-25	67.00	67.00	64.70	65.00	925,977
2021-10-22	63.40	66.10	61.30	65.00	992,263
2021-10-21	68.00	68.00	64.80	64.80	583,627
2021-10-20	69.00	69.00	65.30	65.60	1,068,999
2021-10-19	67.80	67.80	66.70	66.90	1,116,847
2021-10-18	65.60	67.20	65.50	66.50	1,763,863
2021-10-15	65.30	66.20	64.70	65.30	1,739,948
2021-10-14	64.80	65.40	63.40	64.70	1,075,727
2021-10-13	63.10	64.00	62.10	63.20	2,704,338
2021-10-12	63.10	63.30	60.70	63.00	1,071,256
2021-10-11	63.00	63.30	62.20	62.20	816,577
2021-10-08	63.60	64.30	62.80	63.00	1,028,263
2021-10-07	66.20	66.70	62.70	63.20	1,655,794
2021-10-06	65.30	67.70	64.40	64.50	1,299,172
2021-10-05	71.50	71.50	67.00	67.00	1,742,164
2021-10-04	69.60	70.40	68.30	68.90	959,773
2021-10-01	69.20	71.30	69.20	69.70	1,529,522
2021-09-30	69.30	71.60	68.40	71.00	2,203,170
2021-09-29	73.60	73.60	68.20	69.00	713,653
2021-09-28	68.40	71.60	68.40	69.40	921,420
2021-09-27	72.80	72.80	70.70	71.60	825,247
2021-09-24	72.60	74.20	69.60	72.10	1,638,051
2021-09-23	70.00	71.00	69.30	70.90	1,046,522
2021-09-22	67.50	70.00	67.50	69.40	1,231,077
2021-09-21	70.90	70.90	68.90	69.40	736,353
2021-09-20	70.70	70.70	69.30	69.80	1,062,660
2021-09-17	72.30	72.30	69.70	71.00	10,090,562
2021-09-16	69.70	71.30	69.00	71.00	1,358,514
2021-09-15	71.50	71.50	69.30	69.30	1,281,822
2021-09-14	75.00	75.00	70.80	71.10	2,156,745
2021-09-13	70.40	72.80	70.40	72.30	1,225,595
2021-09-10	74.90	74.90	71.00	71.00	1,405,954
2021-09-09	71.50	72.10	70.50	71.80	999,701
2021-09-08	74.30	74.30	71.00	71.10	1,341,907
2021-09-07	75.00	75.30	72.90	73.30	621,952
2021-09-06	75.00	75.00	73.20	74.40	908,143
2021-09-03	77.90	77.90	73.30	73.30	1,036,598
2021-09-02	77.20	77.30	74.40	74.50	1,447,780
2021-09-01	76.50	77.60	76.10	77.30	1,813,913
2021-08-31	74.30	76.00	74.30	76.00	1,960,207
2021-08-30	74.30	74.30	74.30	74.30	0
2021-08-27	72.50	74.30	72.50	74.30	973,634
2021-08-26	74.00	74.00	72.30	72.90	1,035,648
2021-08-25	72.70	73.30	72.50	72.70	1,390,039
2021-08-24	73.10	74.10	71.60	72.50	2,296,973
2021-08-23	72.00	73.90	71.80	73.00	2,312,020
2021-08-20	69.50	71.40	69.50	71.20	2,051,357
2021-08-19	70.90	72.20	69.90	70.50	1,014,285
2021-08-18	72.90	72.90	70.00	70.90	1,437,244
2021-08-17	70.50	71.50	70.10	71.00	1,361,557
2021-08-16	70.10	71.00	69.40	70.90	947,274
2021-08-13	68.60	70.60	68.50	70.20	1,913,086
2021-08-12	68.90	69.60	68.20	68.60	649,123
2021-08-11	68.30	69.00	68.20	68.60	859,156
2021-08-10	66.20	68.50	66.20	68.30	1,089,945
2021-08-09	65.80	67.00	65.40	66.20	756,762
2021-08-06	66.60	67.40	65.80	65.80	659,507
2021-08-05	65.50	67.10	63.90	66.80	1,453,469
2021-08-04	65.70	66.10	64.50	64.50	1,355,523
2021-08-03	64.90	66.50	64.90	65.50	1,210,949
2021-08-02	63.90	65.00	63.40	64.90	675,872
2021-07-30	64.00	64.00	62.80	63.40	1,459,490
2021-07-29	66.10	66.80	63.40	63.80	1,107,448
2021-07-28	66.90	67.50	64.80	64.80	1,198,560
2021-07-27	63.50	66.70	61.70	66.50	1,623,840
2021-07-26	63.50	63.50	61.00	62.60	12,971,392
2021-07-23	63.60	64.00	62.00	62.20	2,256,895
2021-07-22	61.30	64.30	61.30	63.20	1,065,222
2021-07-21	60.00	63.80	60.00	61.80	4,572,167
2021-07-20	60.20	61.40	59.10	61.40	1,844,651
2021-07-19	61.00	61.10	59.00	59.30	1,947,428
2021-07-16	65.00	65.00	61.40	62.00	1,402,987
2021-07-15	66.80	66.80	61.70	62.20	1,143,133
2021-07-14	64.30	64.30	62.80	63.70	993,141
2021-07-13	65.00	65.80	64.00	64.00	1,377,759
2021-07-12	63.90	66.20	63.90	65.00	744,503
2021-07-09	66.70	66.90	66.00	66.30	897,006
2021-07-08	67.00	68.30	66.40	67.00	1,290,946
2021-07-07	67.30	68.30	67.00	67.80	696,218
2021-07-06	67.00	67.70	66.60	67.10	921,041
2021-07-05	66.00	67.30	65.50	67.10	1,358,511
2021-07-02	70.50	70.50	66.20	66.20	2,835,594
2021-07-01	68.30	69.80	67.10	67.40	22,590,517
2021-06-30	67.50	68.40	66.60	68.00	8,162,814
2021-06-29	67.00	68.00	66.90	67.20	1,682,033
2021-06-28	69.00	69.00	66.90	67.80	1,395,023
2021-06-25	71.00	71.00	67.80	69.00	897,557
2021-06-24	69.70	70.40	67.90	67.90	2,011,739

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