Ss Spdr } Indus Share History

Ss Spdr } Indus Share Price history. The following table shows end-of-day data NDUS historical share prices for Ss Spdr } Indus, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	445.65	445.65	440.70	440.70	368
2026-07-24	439.80	441.15	439.30	441.15	1,346
2026-07-23	435.55	435.55	435.55	435.55	53,231
2026-07-22	440.40	440.40	439.65	440.13	1,708
2026-07-21	435.75	436.35	433.80	437.60	525
2026-07-20	435.60	435.60	434.45	434.58	462
2026-07-17	432.55	433.50	432.55	435.10	651
2026-07-16	441.95	441.95	437.40	437.40	728
2026-07-15	437.55	441.65	437.55	440.13	489
2026-07-14	435.65	440.75	434.60	441.48	1,813
2026-07-13	440.70	440.70	438.75	439.80	155
2026-07-10	442.80	442.80	440.65	441.53	510
2026-07-09	445.80	445.80	440.40	443.00	1,200
2026-07-08	447.65	447.65	436.50	437.20	80,638
2026-07-07	457.65	457.65	457.65	448.35	2,655
2026-07-06	460.10	460.10	459.85	460.60	782
2026-07-03	458.65	458.65	458.65	460.98	360
2026-07-02	448.25	454.70	448.25	454.70	940
2026-07-01	453.20	453.20	448.45	449.25	889
2026-06-30	449.75	449.75	449.75	450.15	401
2026-06-29	439.45	439.45	439.45	440.40	255
2026-06-26	441.90	441.90	438.05	439.90	983
2026-06-25	446.50	449.85	446.00	446.85	79,020
2026-06-24	443.20	443.20	442.25	443.20	1,764
2026-06-23	445.60	445.60	445.60	444.68	12,187
2026-06-22	447.85	451.30	447.75	451.30	98
2026-06-19	448.70	448.70	448.70	449.55	28,951
2026-06-18	448.70	450.55	448.70	450.75	2,316
2026-06-17	445.60	445.65	443.55	445.80	340
2026-06-16	441.20	444.30	441.20	442.40	1,977
2026-06-15	445.00	445.00	438.35	438.35	1,153
2026-06-12	433.75	436.80	431.10	432.83	2,257
2026-06-11	422.20	425.95	422.20	425.20	46,390
2026-06-10	427.70	427.70	420.15	421.83	3,879
2026-06-09	433.05	436.05	426.55	426.55	1,688
2026-06-08	434.95	434.95	429.55	433.45	18,552
2026-06-05	436.50	436.85	434.95	434.78	1,266
2026-06-04	436.35	436.55	435.95	436.40	978
2026-06-03	435.75	435.80	434.15	435.45	292
2026-06-02	438.45	439.30	438.20	438.43	1,132
2026-06-01	439.20	440.30	431.85	433.70	2,472
2026-05-29	440.05	443.15	439.60	440.45	890
2026-05-28	440.15	440.15	435.50	439.00	256
2026-05-27	441.90	444.30	437.95	439.45	244
2026-05-26	441.70	441.70	438.85	439.90	2,835
2026-05-25	434.50	434.50	434.50	434.50	0
2026-05-22	433.90	434.80	433.50	434.50	501
2026-05-21	428.90	432.00	427.40	429.90	43,658
2026-05-20	420.40	431.55	420.40	430.08	930
2026-05-19	422.10	427.55	419.40	420.55	1,905
2026-05-18	416.65	426.90	416.65	422.25	3,001
2026-05-15	427.20	427.20	420.55	421.88	554
2026-05-14	432.00	433.80	432.00	433.70	686
2026-05-13	430.30	430.30	426.30	428.63	1,390
2026-05-12	431.50	431.50	425.90	426.40	4,427
2026-05-11	435.50	435.50	430.20	434.95	3,140
2026-05-08	436.80	438.25	435.00	435.15	1,294
2026-05-07	450.10	450.10	441.55	441.55	62,459
2026-05-06	440.05	452.45	440.05	449.55	4,600
2026-05-05	426.15	435.15	426.15	435.15	3,079
2026-05-04	432.90	432.90	432.90	432.90	0
2026-05-01	431.75	433.75	431.50	432.90	371
2026-04-30	416.85	430.50	416.85	430.50	3,887
2026-04-29	422.65	424.30	422.65	421.68	9,180
2026-04-28	423.30	423.40	423.30	424.33	1,871
2026-04-27	431.45	431.45	429.10	429.10	29,689
2026-04-24	428.70	434.05	428.70	430.35	1,874
2026-04-23	430.85	434.50	428.05	435.10	329
2026-04-22	437.30	437.35	430.60	431.05	4,269
2026-04-21	439.45	439.85	433.20	433.20	5,704
2026-04-20	438.75	440.40	438.25	439.28	1,629
2026-04-17	432.05	448.00	432.00	445.65	870
2026-04-16	435.15	437.30	432.80	433.35	1,779
2026-04-15	438.30	438.30	434.30	434.43	9,044
2026-04-14	435.20	436.45	434.55	436.15	10,659
2026-04-13	424.75	429.55	423.40	428.93	3,806
2026-04-10	429.50	431.90	428.75	428.75	4,570
2026-04-09	428.85	429.40	426.05	428.05	4,372
2026-04-08	425.50	431.05	423.95	429.90	1,008
2026-04-07	407.95	410.25	401.60	402.08	2,310
2026-04-06	407.70	407.70	407.70	407.70	0
2026-04-03	407.70	407.70	407.70	407.70	0
2026-04-02	403.75	407.70	402.25	407.70	671
2026-04-01	410.65	410.65	406.60	410.70	26,051
2026-03-31	386.10	395.50	386.10	393.40	77,732
2026-03-30	390.80	390.80	390.80	389.63	197,310
2026-03-27	397.10	397.10	388.68	388.68	2,660
2026-03-26	402.30	402.35	398.65	397.10	55,669
2026-03-25	406.30	406.85	404.40	405.80	891
2026-03-24	399.50	400.40	393.80	398.25	2,285
2026-03-23	384.40	405.50	384.10	398.53	2,685
2026-03-20	405.40	405.40	393.55	393.55	34,145
2026-03-19	408.50	408.50	402.05	402.45	58,113
2026-03-18	420.35	421.20	416.70	417.30	886
2026-03-17	413.50	418.50	412.65	416.53	6,021
2026-03-16	414.10	414.95	411.70	414.95	2,993
2026-03-13	415.95	420.35	414.10	412.75	959
2026-03-12	422.85	423.60	419.15	420.80	2,753
2026-03-11	424.05	424.05	420.60	422.10	788
2026-03-10	427.25	427.30	425.25	426.90	2,941
2026-03-09	407.35	411.60	407.35	415.65	72,944
2026-03-06	426.85	426.85	417.00	420.25	16,765
2026-03-05	434.50	436.05	422.80	422.80	8,754
2026-03-04	426.35	434.90	426.35	434.05	1,146
2026-03-03	425.20	425.20	422.70	424.93	3,639
2026-03-02	440.00	442.10	437.70	440.83	2,117
2026-02-27	448.85	449.05	448.35	448.43	1,238
2026-02-26	446.20	449.10	444.75	447.45	5,587
2026-02-25	445.10	445.75	444.05	444.50	1,651
2026-02-24	439.50	442.90	439.50	442.35	1,860
2026-02-23	440.95	443.10	440.60	440.60	1,056
2026-02-20	443.15	445.85	442.65	445.68	4,222
2026-02-19	443.05	443.05	439.60	441.18	2,265
2026-02-18	442.10	444.95	442.10	444.35	1,805
2026-02-17	433.15	434.85	431.10	436.38	7,018
2026-02-16	438.55	439.75	436.40	436.85	2,684
2026-02-13	435.65	437.35	433.05	437.35	1,748
2026-02-12	443.75	443.75	432.00	432.03	4,482
2026-02-11	432.50	437.85	432.50	435.75	431
2026-02-10	434.65	434.70	433.80	433.80	3,560
2026-02-09	431.70	436.05	431.70	436.45	2,259
2026-02-06	423.85	429.05	423.85	429.70	1,149
2026-02-05	425.30	426.05	422.45	423.70	1,916
2026-02-04	432.25	432.90	432.25	427.00	2,096
2026-02-03	432.80	432.80	428.95	431.03	1,680
2026-02-02	429.10	430.00	429.10	429.05	593
2026-01-30	420.55	427.20	420.55	425.75	624
2026-01-29	427.50	428.65	423.15	424.75	49,393
2026-01-28	425.85	425.85	422.25	423.55	3,311
2026-01-27	426.75	426.75	425.50	426.25	2,659
2026-01-26	426.15	426.15	423.90	424.60	3,709
2026-01-23	425.25	426.20	424.70	426.20	8,345
2026-01-22	428.40	428.40	423.95	424.95	2,164
2026-01-21	420.20	424.70	420.20	423.30	4,501
2026-01-20	420.00	424.20	420.00	423.75	2,835
2026-01-19	430.00	430.00	426.65	426.43	6,132
2026-01-16	431.80	432.50	431.75	432.55	8,057
2026-01-15	428.10	430.80	427.95	430.40	8,882
2026-01-14	430.05	430.05	425.30	426.10	7,892
2026-01-13	429.65	429.65	426.50	429.35	4,178
2026-01-12	426.50	429.50	426.50	429.10	1,225
2026-01-09	424.15	427.30	424.10	427.30	2,391
2026-01-08	427.45	427.55	423.00	423.28	40,547
2026-01-07	423.70	427.40	422.25	427.40	747
2026-01-06	419.15	419.35	417.40	419.00	1,938
2026-01-05	414.80	417.95	414.80	417.65	2,022
2026-01-02	403.45	406.85	403.45	406.85	2,707
2026-01-01	399.88	399.88	399.88	399.88	0
2025-12-31	403.28	403.28	399.88	399.88	77
2025-12-30	399.80	401.30	399.80	403.28	280
2025-12-29	398.95	400.70	398.65	400.15	344
2025-12-26	400.13	400.13	400.13	400.13	0
2025-12-25	400.13	400.13	400.13	400.13	0
2025-12-24	400.55	400.55	400.13	400.13	17
2025-12-23	400.85	400.85	400.85	400.55	157
2025-12-22	401.95	402.35	400.25	401.00	1,203
2025-12-19	399.75	402.30	399.30	401.10	5,239
2025-12-18	393.90	400.05	393.90	399.55	4,846
2025-12-17	397.20	397.20	397.20	392.93	149
2025-12-16	398.00	398.00	395.80	397.30	1,322
2025-12-15	398.30	400.85	398.30	400.85	8,633
2025-12-12	399.95	399.95	399.95	397.15	170
2025-12-11	398.60	398.60	398.60	398.33	232
2025-12-10	395.10	395.95	394.10	395.15	3,258
2025-12-09	398.60	398.60	395.55	395.55	2,185
2025-12-08	395.45	396.65	395.45	396.05	2,076
2025-12-05	395.25	396.50	394.00	394.40	812
2025-12-04	392.90	394.40	392.85	393.90	4,935
2025-12-03	388.50	389.55	388.50	389.28	2,318
2025-12-02	385.75	387.25	385.75	386.80	718
2025-12-01	390.30	390.30	385.25	385.80	300
2025-11-28	390.10	390.55	389.80	390.55	237
2025-11-27	389.40	389.40	389.40	389.25	372
2025-11-26	386.40	387.15	386.40	387.15	783
2025-11-25	380.60	380.60	380.60	383.00	23,682
2025-11-24	380.80	380.90	380.80	380.35	265
2025-11-21	377.50	378.65	377.50	378.70	302
2025-11-20	386.60	386.60	384.35	384.35	27,052
2025-11-19	382.00	382.10	382.00	381.38	87
2025-11-18	384.75	384.75	380.20	381.23	424
2025-11-17	392.75	392.75	390.13	390.13	111
2025-11-14	390.65	392.60	390.65	392.75	578
2025-11-13	401.25	401.25	394.35	394.13	1,555
2025-11-12	401.70	401.90	401.20	401.15	946
2025-11-11	398.95	399.55	398.85	399.55	267
2025-11-10	396.95	398.05	396.95	396.95	2,224
2025-11-07	394.60	394.60	390.30	389.78	233
2025-11-06	393.25	393.80	393.25	393.80	1,189
2025-11-05	396.30	400.75	396.30	400.75	1,653
2025-11-04	396.85	399.95	396.85	398.75	2,947
2025-11-03	402.45	402.95	402.45	402.75	482
2025-10-31	402.80	402.95	402.50	401.78	550
2025-10-30	402.70	403.30	402.70	403.23	626
2025-10-29	404.65	405.00	403.90	404.35	2,027
2025-10-28	404.50	406.65	404.50	406.08	820
2025-10-27	406.30	406.60	406.30	406.80	930
2025-10-24	405.75	405.75	405.60	405.70	175
2025-10-23	399.95	402.78	399.95	402.78	11,885
2025-10-22	402.50	404.00	399.95	399.95	410
2025-10-21	400.75	401.85	399.55	401.85	731
2025-10-20	399.35	399.95	399.35	399.85	2,265
2025-10-17	392.05	395.95	392.05	393.45	1,439
2025-10-16	397.90	398.95	396.60	401.35	469
2025-10-15	398.35	398.35	398.35	398.08	964
2025-10-14	395.00	397.05	395.00	397.05	442
2025-10-13	400.20	400.20	398.50	399.75	1,448
2025-10-10	401.85	402.30	399.80	398.20	1,481
2025-10-09	405.55	405.55	404.70	404.00	1,929
2025-10-08	403.70	405.90	403.70	405.80	1,911
2025-10-07	402.20	402.20	402.05	400.95	861
2025-10-06	403.40	404.60	402.80	402.80	4,549
2025-10-03	405.55	405.55	403.80	404.03	1,400
2025-10-02	401.60	403.40	401.15	403.55	1,834
2025-10-01	394.00	398.25	394.00	397.45	4,246
2025-09-30	391.75	393.75	391.75	395.48	1,074
2025-09-29	394.40	394.40	392.45	392.45	2,171
2025-09-26	392.75	393.00	391.50	392.40	2,168
2025-09-25	388.70	389.00	387.65	389.00	491
2025-09-24	390.95	393.00	390.95	391.60	1,426
2025-09-23	394.20	394.30	392.80	392.03	1,410
2025-09-22	390.10	390.10	389.75	390.30	988
2025-09-19	390.70	390.70	390.60	390.05	235
2025-09-18	390.65	392.85	390.65	391.40	1,572
2025-09-17	390.50	390.55	387.20	387.20	402
2025-09-16	390.00	390.00	389.50	389.50	2,045
2025-09-15	396.20	396.20	396.20	395.25	1,142
2025-09-12	393.25	393.25	392.75	392.23	120
2025-09-11	387.55	391.05	387.55	391.05	1,955
2025-09-10	386.90	386.90	386.90	386.90	610
2025-09-09	386.70	386.70	384.05	384.75	1,729
2025-09-08	383.70	386.30	383.60	386.30	612
2025-09-05	381.35	383.20	381.00	381.00	1,177
2025-09-04	378.55	380.85	377.95	379.90	6,162
2025-09-03	377.25	378.55	377.25	378.55	1,182
2025-09-02	384.15	384.15	374.50	374.50	537
2025-09-01	381.95	383.30	381.95	383.63	1,043
2025-08-29	382.20	382.20	382.20	380.83	85
2025-08-28	381.85	382.95	380.75	382.95	3,229
2025-08-27	380.90	380.90	380.90	381.50	384
2025-08-26	382.75	384.05	381.45	382.65	2,108
2025-08-25	387.25	387.25	387.25	387.25	0
2025-08-22	383.00	387.75	383.00	387.25	642
2025-08-21	383.75	383.78	383.75	383.78	73
2025-08-20	383.75	383.75	383.75	383.75	257
2025-08-19	386.58	387.75	386.58	387.75	15
2025-08-18	387.50	387.50	386.20	386.58	211
2025-08-15	386.40	386.60	385.60	386.60	1,515
2025-08-14	385.65	387.60	385.65	387.60	1,170
2025-08-13	386.25	386.25	386.25	383.60	202
2025-08-12	382.55	384.75	382.55	384.75	1,233
2025-08-11	380.10	380.10	380.05	379.70	673
2025-08-08	383.10	383.10	383.10	382.98	182
2025-08-07	382.95	382.95	382.70	382.70	1,248
2025-08-06	379.70	380.00	379.25	379.75	1,426
2025-08-05	382.90	383.25	379.75	379.75	1,762
2025-08-04	376.65	379.85	376.65	379.55	211
2025-08-01	376.90	376.90	376.90	374.55	25
2025-07-31	390.30	390.30	387.10	386.65	1,637
2025-07-30	389.60	389.60	388.20	387.30	969
2025-07-29	388.25	388.25	387.70	387.25	1,251
2025-07-28	389.60	389.60	387.40	383.88	429
2025-07-25	389.60	389.60	386.65	386.80	12
2025-07-24	388.90	388.90	388.20	388.20	207
2025-07-23	385.15	388.10	385.15	388.05	606
2025-07-22	386.58	386.58	381.00	381.00	53
2025-07-21	387.30	387.30	386.10	386.58	165
2025-07-18	387.15	387.15	387.05	387.15	1,313
2025-07-17	382.65	387.70	382.65	387.70	843
2025-07-16	378.85	379.75	376.80	376.80	6,192
2025-07-15	382.20	382.20	379.85	379.85	5,319
2025-07-14	379.65	380.70	379.65	380.33	214
2025-07-11	384.13	384.13	381.63	381.63	261
2025-07-10	384.75	384.75	384.00	384.13	91
2025-07-09	383.00	383.00	382.70	382.20	105
2025-07-08	377.50	377.50	377.50	378.18	8
2025-07-07	375.00	376.80	374.60	378.03	49
2025-07-04	374.55	374.55	374.30	374.08	389
2025-07-03	374.13	376.13	374.13	376.13	464
2025-07-02	373.10	374.50	373.10	374.13	1,229
2025-07-01	378.60	378.60	372.75	372.65	1,904
2025-06-30	381.25	381.25	378.60	378.60	3,628
2025-06-27	376.45	378.40	376.45	380.65	875
2025-06-26	372.55	373.55	372.20	373.50	3,603
2025-06-25	370.00	370.00	369.90	370.08	40
2025-06-24	371.65	371.65	371.65	370.13	256
2025-06-23	365.90	365.90	364.20	365.53	23,718
2025-06-20	368.40	370.00	368.40	367.65	287
2025-06-19	369.05	369.15	368.95	366.20	536
2025-06-18	372.55	372.55	370.15	370.33	266
2025-06-17	372.40	372.40	372.40	372.40	327
2025-06-16	373.25	375.40	373.25	375.20	335
2025-06-13	374.40	374.40	371.60	371.60	967
2025-06-12	372.30	374.85	372.30	374.40	376
2025-06-11	377.30	377.35	375.35	375.35	2,057
2025-06-10	378.20	378.20	375.95	375.95	641
2025-06-09	377.40	378.30	377.40	377.95	4,926
2025-06-06	378.80	379.75	378.80	379.40	6,945
2025-06-05	379.75	380.35	379.75	380.53	1,237
2025-06-04	378.25	379.75	378.25	379.75	1,706
2025-06-03	373.60	376.20	373.60	376.05	511
2025-06-02	374.20	374.20	371.10	374.05	1,062
2025-05-30	375.60	375.60	375.60	374.70	5,203
2025-05-29	378.75	378.95	378.75	375.85	472
2025-05-28	378.65	378.65	378.65	377.68	902
2025-05-27	376.45	379.50	376.45	378.73	1,164
2025-05-26	370.49	370.49	370.49	370.49	325
2025-05-23	374.80	374.80	367.35	369.73	244
2025-05-22	376.40	376.40	373.63	373.63	293
2025-05-21	376.60	376.65	376.20	376.40	401
2025-05-20	375.90	377.45	375.30	376.65	423
2025-05-19	370.90	373.15	370.90	374.40	2,527
2025-05-16	373.60	373.60	371.95	372.43	1,274
2025-05-15	370.85	372.15	370.85	372.03	622
2025-05-14	369.55	370.10	368.25	368.23	3,292
2025-05-13	367.50	369.20	367.50	369.98	194
2025-05-12	366.60	368.50	364.55	366.88	1,347
2025-05-09	361.95	361.95	360.95	360.95	2,201
2025-05-08	358.40	361.40	358.40	361.65	5,597
2025-05-07	357.55	357.55	356.15	355.98	3,723
2025-05-06	360.80	360.80	357.80	358.03	939
2025-05-05	358.80	358.80	358.80	358.80	5
2025-05-02	355.30	355.30	355.30	358.10	3,540
2025-05-01	346.35	346.35	346.35	346.35	63
2025-04-30	346.70	346.70	344.20	346.35	1,194
2025-04-29	343.60	343.60	341.95	342.43	814
2025-04-28	342.80	345.00	342.80	343.03	989
2025-04-25	343.00	343.00	341.55	342.53	91
2025-04-24	336.60	336.60	336.60	337.38	345
2025-04-23	335.10	336.75	333.75	334.50	418
2025-04-22	324.95	326.65	324.95	328.45	982
2025-04-21	329.23	329.23	329.23	329.23	0
2025-04-18	329.23	329.23	329.23	329.23	0
2025-04-17	327.50	327.50	327.50	329.23	1,062
2025-04-16	326.05	327.65	326.05	329.60	427
2025-04-15	331.65	332.30	330.80	332.03	2,918
2025-04-14	323.05	323.85	323.05	323.85	1,797
2025-04-11	319.80	319.80	312.15	313.88	437
2025-04-10	331.10	331.10	319.50	317.65	976
2025-04-09	303.30	303.30	299.90	302.23	1,409
2025-04-08	310.25	314.90	307.85	311.75	427
2025-04-07	299.00	308.90	299.00	302.10	12,384
2025-04-04	332.90	333.50	315.80	316.93	677
2025-04-03	339.00	341.50	338.55	336.95	2,517
2025-04-02	346.65	348.80	345.80	348.80	1,012
2025-04-01	348.40	350.55	348.40	350.75	1,545
2025-03-31	348.95	348.95	346.00	345.88	1,526
2025-03-28	354.05	355.45	351.45	352.50	2,492
2025-03-27	357.60	358.30	355.50	358.30	14,894
2025-03-26	365.05	365.05	360.10	360.55	5,582
2025-03-25	361.55	363.98	361.55	363.98	1,265
2025-03-24	362.10	362.75	362.10	361.55	365
2025-03-21	363.00	363.00	361.40	362.58	1,151
2025-03-20	365.35	366.60	365.35	366.73	1,271
2025-03-19	367.55	367.55	367.25	369.83	1,171
2025-03-18	365.40	365.40	365.40	368.00	2,012
2025-03-17	362.95	365.60	362.95	365.30	6,653
2025-03-14	361.35	362.70	361.35	362.23	7,390
2025-03-13	356.70	356.70	354.70	354.90	9,100
2025-03-12	356.20	357.85	356.20	356.98	1,165
2025-03-11	355.75	355.75	350.90	351.33	5,079
2025-03-10	361.30	361.30	353.90	354.60	1,339
2025-03-07	365.75	365.75	363.00	363.03	2,118
2025-03-06	366.55	368.70	365.95	368.55	1,208
2025-03-05	365.25	365.25	363.70	364.15	26,394
2025-03-04	359.35	359.35	351.15	351.75	536
2025-03-03	361.65	365.50	361.05	363.33	2,191
2025-02-28	352.30	355.25	352.30	355.13	13,104
2025-02-27	356.05	356.10	353.70	355.28	383
2025-02-26	356.30	356.30	356.30	356.70	278
2025-02-25	351.85	352.25	351.85	350.93	393
2025-02-24	353.05	353.05	351.65	352.65	891
2025-02-21	358.20	358.20	355.85	355.95	282
2025-02-20	357.25	357.25	357.25	357.08	22
2025-02-19	357.25	358.05	357.25	357.75	608
2025-02-18	362.55	363.65	362.55	363.65	70
2025-02-17	357.00	360.20	357.00	360.20	43
2025-02-14	354.75	355.95	354.75	355.75	2,550
2025-02-13	351.80	355.20	351.70	355.20	919
2025-02-12	346.30	347.25	346.30	347.73	154
2025-02-11	347.10	348.60	347.10	348.15	42
2025-02-10	342.20	345.48	342.20	345.48	17
2025-02-07	342.95	342.95	342.20	342.20	33
2025-02-06	341.95	341.95	341.95	343.78	83,644
2025-02-05	339.58	339.58	338.83	338.83	0
2025-02-04	339.25	339.35	339.25	339.58	570
2025-02-03	337.30	339.10	335.65	338.70	1,739
2025-01-31	342.25	343.23	342.25	343.23	0
2025-01-30	341.00	341.75	341.00	342.25	2,819
2025-01-29	335.55	338.88	335.55	338.88	0
2025-01-28	336.70	336.70	335.55	335.55	49
2025-01-27	335.45	337.15	335.45	336.70	89
2025-01-24	345.25	345.25	343.50	344.30	425
2025-01-23	343.30	343.55	343.30	345.28	77
2025-01-22	339.70	340.90	339.70	341.38	1,167
2025-01-21	336.80	337.70	336.80	337.70	15,296
2025-01-20	334.70	334.70	334.70	335.58	301
2025-01-17	334.15	334.15	334.15	334.43	86
2025-01-16	328.00	328.00	328.00	328.88	16
2025-01-15	327.05	327.05	327.05	327.15	21
2025-01-14	322.85	322.85	322.85	322.95	7
2025-01-13	322.15	322.15	322.15	322.03	488
2025-01-10	325.70	325.70	325.70	324.70	7
2025-01-09	326.85	327.70	326.85	327.70	0
2025-01-08	326.40	326.85	326.40	326.85	761
2025-01-07	326.80	326.80	326.80	326.80	0
2025-01-06	324.45	324.45	324.45	326.80	6
2025-01-03	322.40	322.40	322.30	322.30	315
2025-01-02	321.38	324.05	321.38	324.05	0
2025-01-01	321.38	321.38	321.38	321.38	0
2024-12-31	319.75	321.38	319.75	321.38	2
2024-12-30	320.35	320.35	318.85	319.75	299
2024-12-27	320.30	322.00	320.30	322.00	286
2024-12-26	320.75	320.75	320.75	320.75	0
2024-12-25	320.75	320.75	320.75	320.75	0
2024-12-24	319.40	320.75	319.35	320.75	26
2024-12-23	319.60	319.60	319.60	319.83	1
2024-12-20	321.53	321.53	320.83	320.83	0
2024-12-19	321.50	321.50	321.50	321.53	484
2024-12-18	328.60	328.60	328.60	328.10	39,508
2024-12-17	326.80	326.85	326.80	326.78	484
2024-12-16	326.70	327.95	326.70	327.95	1,709
2024-12-13	328.70	329.55	327.80	327.80	114
2024-12-12	331.38	331.38	329.80	329.80	0
2024-12-11	331.90	331.90	331.90	331.38	33
2024-12-10	330.20	330.20	328.95	328.95	70,036
2024-12-09	334.65	334.65	332.93	332.93	0
2024-12-06	334.80	334.80	334.80	334.65	143
2024-12-05	334.05	334.45	334.05	334.45	105,035
2024-12-04	331.65	334.48	331.65	334.48	0
2024-12-03	331.10	331.10	331.10	331.65	221
2024-12-02	326.25	329.15	326.25	329.15	9,443
2024-11-29	324.80	326.35	324.80	326.03	194
2024-11-28	320.50	324.00	320.50	324.00	0
2024-11-27	321.10	321.10	320.50	320.50	0
2024-11-26	320.70	320.70	320.70	321.10	45
2024-11-25	323.23	323.23	322.70	322.70	0
2024-11-22	323.05	323.05	323.05	323.23	7
2024-11-21	317.15	319.70	317.15	319.70	0
2024-11-20	317.15	317.15	317.15	317.15	1
2024-11-19	317.00	317.85	317.00	318.48	33
2024-11-18	318.95	320.20	318.95	320.20	22
2024-11-15	322.05	322.05	322.05	320.80	10
2024-11-14	323.40	323.40	323.40	323.35	39
2024-11-13	320.00	320.75	320.00	320.75	30
2024-11-12	322.60	322.70	322.20	320.75	1,014
2024-11-11	328.80	329.70	328.80	329.35	432
2024-11-08	323.95	324.05	323.90	323.83	120
2024-11-07	326.40	326.40	326.40	326.00	2
2024-11-06	323.40	323.40	321.90	321.90	176
2024-11-05	319.05	321.88	319.05	321.88	0
2024-11-04	319.75	320.05	319.05	319.05	268
2024-11-01	319.40	320.65	319.40	320.65	19
2024-10-31	317.45	317.45	316.45	317.05	212
2024-10-30	322.05	322.05	322.05	319.95	19
2024-10-29	323.80	323.80	323.60	323.60	29
2024-10-28	324.15	325.95	324.15	325.95	115
2024-10-25	322.80	322.80	322.80	323.00	286
2024-10-24	323.90	323.90	323.50	322.50	2
2024-10-23	322.45	322.45	322.45	322.98	285
2024-10-22	325.00	325.00	323.95	324.93	56
2024-10-21	326.90	326.90	326.90	325.50	34
2024-10-18	328.15	328.15	327.90	327.90	0
2024-10-17	323.50	328.15	323.50	328.15	0
2024-10-16	323.15	323.50	323.10	323.50	166
2024-10-15	326.00	326.00	326.00	323.60	37
2024-10-14	323.00	323.00	323.00	324.40	21
2024-10-11	322.20	322.20	322.20	322.23	6
2024-10-10	323.00	323.00	319.33	319.33	0
2024-10-09	321.85	323.25	321.85	323.00	911
2024-10-08	320.25	320.25	320.03	320.03	0
2024-10-07	320.05	320.05	320.05	320.25	28
2024-10-04	318.90	320.75	318.90	320.75	0
2024-10-03	319.70	320.45	318.05	318.90	1,126
2024-10-02	321.30	322.15	320.65	322.58	2,376
2024-10-01	322.23	322.23	321.28	321.28	0
2024-09-30	326.60	326.60	322.23	322.23	0
2024-09-27	325.80	326.40	325.80	326.60	99
2024-09-26	326.60	326.60	326.30	326.30	68,645
2024-09-25	321.55	322.05	321.55	322.05	2
2024-09-24	320.85	320.85	318.60	320.70	71,549
2024-09-23	315.85	318.28	315.85	318.28	0
2024-09-20	316.10	316.35	315.85	315.85	27
2024-09-19	319.30	319.30	319.30	319.60	1
2024-09-18	312.90	312.90	312.60	313.15	5
2024-09-17	314.15	314.50	314.15	314.50	76
2024-09-16	312.80	312.80	311.55	311.55	0
2024-09-13	309.63	312.80	309.63	312.80	0
2024-09-12	304.68	309.63	304.68	309.63	0
2024-09-11	305.30	305.30	305.30	304.68	10
2024-09-10	305.35	305.35	305.35	305.35	41
2024-09-09	304.75	305.65	304.75	305.65	2
2024-09-06	305.80	305.80	301.40	301.40	0
2024-09-05	307.00	307.00	305.80	305.80	30
2024-09-04	308.65	309.15	308.65	309.15	6
2024-09-03	314.78	314.78	311.88	311.88	0
2024-09-02	313.90	314.80	313.75	314.78	216
2024-08-30	316.40	316.40	316.18	316.18	0
2024-08-29	313.30	316.40	313.30	316.40	0
2024-08-28	314.20	314.20	314.20	313.30	40
2024-08-27	311.00	311.00	311.00	311.48	116
2024-08-26	311.45	311.45	311.45	311.45	0
2024-08-23	309.50	311.45	309.50	311.45	0
2024-08-22	310.05	310.05	310.05	309.50	1
2024-08-21	308.50	308.50	308.15	308.90	55
2024-08-20	308.25	308.25	307.95	308.03	34
2024-08-19	306.70	309.28	306.70	309.28	0
2024-08-16	307.20	307.20	306.70	306.70	0
2024-08-15	306.80	307.20	306.80	307.20	105
2024-08-14	303.40	303.40	303.40	303.80	66
2024-08-13	300.90	301.45	300.90	301.58	3
2024-08-12	300.15	300.15	298.85	298.88	20
2024-08-09	298.70	298.70	298.70	299.10	1
2024-08-08	296.70	297.60	296.70	298.48	1,338
2024-08-07	299.00	299.25	298.50	298.58	638
2024-08-06	293.30	293.30	292.20	292.20	330
2024-08-05	290.90	291.30	290.80	291.50	193
2024-08-02	299.60	299.60	297.35	297.00	98
2024-08-01	314.35	314.35	312.05	307.18	112
2024-07-31	313.80	314.20	313.80	314.33	41
2024-07-30	311.40	311.75	311.40	311.53	611
2024-07-29	309.95	309.95	308.55	308.58	33
2024-07-26	307.30	309.05	307.30	309.05	110
2024-07-25	303.20	303.20	303.10	304.45	126
2024-07-24	308.40	308.40	308.40	308.28	2
2024-07-23	310.60	310.60	310.60	311.35	5
2024-07-22	311.05	311.05	311.05	310.43	14
2024-07-19	308.40	308.40	308.40	306.68	29
2024-07-18	310.95	311.80	309.00	309.00	259
2024-07-17	311.90	311.90	311.90	311.98	83
2024-07-16	314.73	315.83	314.73	315.83	0
2024-07-15	318.10	318.10	314.73	314.73	1
2024-07-12	316.70	316.70	316.70	318.10	26
2024-07-11	312.85	314.00	312.85	313.55	22
2024-07-10	307.88	311.85	307.88	311.85	0
2024-07-09	308.80	308.80	308.75	307.88	176
2024-07-08	311.80	312.63	311.80	312.63	0
2024-07-05	313.35	313.35	311.80	311.80	1
2024-07-04	312.55	313.35	312.55	313.35	0
2024-07-03	307.53	312.55	307.53	312.55	0
2024-07-02	309.08	309.08	307.53	307.53	0
2024-07-01	309.35	309.35	309.35	309.08	42
2024-06-28	309.10	309.10	307.45	307.23	420
2024-06-27	308.65	308.78	308.65	308.78	0
2024-06-26	308.25	309.00	308.25	308.65	166
2024-06-25	309.50	309.80	309.40	309.80	321
2024-06-24	311.20	314.70	311.20	314.88	497
2024-06-21	314.85	314.85	311.33	311.33	0
2024-06-20	314.05	314.90	314.05	314.85	682
2024-06-19	312.90	312.90	311.98	311.98	0
2024-06-18	311.60	312.90	311.60	312.90	10
2024-06-17	308.55	309.45	308.50	310.05	4,019
2024-06-14	315.35	315.40	307.35	308.58	132
2024-06-13	320.80	320.80	315.20	315.20	52
2024-06-12	315.18	321.90	315.18	321.90	0
2024-06-11	315.50	315.50	315.15	315.18	92
2024-06-10	320.05	320.05	316.00	317.43	102
2024-06-07	318.40	319.00	318.40	318.33	177
2024-06-06	322.75	322.75	320.10	320.65	537
2024-06-05	320.35	320.35	320.35	319.80	22
2024-06-04	317.80	317.80	317.80	316.65	49
2024-06-03	319.25	319.25	319.25	319.25	1,242
2024-05-31	317.90	318.10	317.90	318.10	1,085
2024-05-30	316.65	317.93	316.65	317.93	0
2024-05-29	316.80	317.55	316.65	316.65	353
2024-05-28	323.15	323.15	320.55	320.80	93
2024-05-27	320.85	320.85	320.85	320.85	0
2024-05-24	320.53	320.85	320.53	320.85	1,174
2024-05-23	317.85	320.53	317.85	320.53	0
2024-05-22	318.55	318.55	317.85	317.85	41
2024-05-21	316.75	317.65	316.75	317.65	103
2024-05-20	318.30	318.30	318.30	318.13	19
2024-05-17	318.08	318.08	315.58	315.58	0
2024-05-16	321.33	321.33	318.08	318.08	0
2024-05-15	320.45	320.45	320.45	321.33	39
2024-05-14	316.75	317.15	316.75	317.15	0
2024-05-13	316.80	316.80	316.80	316.75	19
2024-05-10	316.08	318.43	316.08	318.43	0
2024-05-09	315.70	316.55	315.70	316.08	212
2024-05-08	313.45	313.70	313.45	313.48	290
2024-05-07	304.75	310.33	304.75	310.33	20
2024-05-06	304.75	304.75	304.75	304.75	0
2024-05-03	302.25	304.75	302.25	304.75	33
2024-05-02	302.00	302.00	301.40	301.40	93
2024-05-01	302.48	302.48	301.60	301.60	0
2024-04-30	303.80	303.80	301.70	302.48	261
2024-04-29	304.10	304.10	303.95	303.95	1,000
2024-04-26	303.75	304.10	303.70	304.10	508
2024-04-25	297.60	297.60	297.60	298.28	2
2024-04-24	301.90	302.05	301.90	302.05	2
2024-04-23	298.48	301.90	298.48	301.90	0
2024-04-22	299.20	299.20	299.20	298.48	28
2024-04-19	298.50	298.50	297.80	298.13	26
2024-04-18	300.85	300.95	300.60	300.60	225
2024-04-17	300.95	300.95	299.40	298.95	1,116
2024-04-16	297.85	298.40	297.80	298.40	139
2024-04-15	302.45	302.45	302.45	302.85	1
2024-04-12	302.60	302.60	300.65	300.60	59
2024-04-11	301.15	301.15	301.15	300.35	1,411
2024-04-10	300.00	301.40	300.00	301.58	1,221
2024-04-09	303.30	303.50	302.70	301.60	162
2024-04-08	305.45	305.45	305.45	305.35	70
2024-04-05	302.45	302.45	302.40	302.90	380
2024-04-04	304.55	304.55	304.55	304.55	30
2024-04-03	303.75	303.75	303.75	304.30	266
2024-04-02	306.25	306.25	303.10	303.13	81
2024-04-01	307.10	307.10	307.10	307.10	0
2024-03-29	307.10	307.10	307.10	307.10	0
2024-03-28	307.60	308.25	307.10	307.10	3,084
2024-03-27	307.45	307.75	307.45	307.38	16,183
2024-03-26	307.15	308.45	307.15	308.45	0
2024-03-25	308.68	308.68	307.15	307.15	800
2024-03-22	307.78	308.68	307.78	308.68	0
2024-03-21	304.50	307.78	304.50	307.78	305
2024-03-20	305.10	305.10	304.50	304.50	530
2024-03-19	302.58	302.88	302.58	302.88	0
2024-03-18	303.48	303.48	302.58	302.58	0
2024-03-15	303.75	303.75	303.75	303.48	19
2024-03-14	302.85	302.85	302.35	302.43	1,321
2024-03-13	301.35	302.65	301.35	302.65	410
2024-03-12	301.75	301.75	301.75	301.83	6
2024-03-11	297.70	298.10	297.70	298.10	104
2024-03-08	300.10	300.10	299.85	300.20	219
2024-03-07	300.75	300.75	300.00	300.00	123
2024-03-06	297.90	298.35	297.90	298.63	25
2024-03-05	297.85	298.55	297.35	297.35	102
2024-03-04	298.80	298.80	298.58	298.58	0
2024-03-01	298.73	298.80	298.73	298.80	0
2024-02-29	299.05	299.05	299.05	298.73	1,118
2024-02-28	295.40	297.10	295.40	297.10	0
2024-02-27	295.95	295.95	295.40	295.40	21
2024-02-26	296.13	296.13	295.95	295.95	0
2024-02-23	294.93	296.13	294.93	296.13	29
2024-02-22	295.15	295.30	294.45	294.93	369
2024-02-21	291.00	291.80	291.00	291.80	21
2024-02-20	290.80	290.80	290.80	291.15	55
2024-02-19	290.63	290.88	290.63	290.88	0
2024-02-16	287.98	290.63	287.98	290.63	0
2024-02-15	287.50	287.50	287.50	287.98	151
2024-02-14	285.50	285.50	285.45	285.15	21
2024-02-13	286.08	286.08	282.40	282.40	0
2024-02-12	285.75	286.45	285.75	286.08	50
2024-02-09	285.30	285.30	284.70	285.03	47
2024-02-08	285.80	285.80	284.85	285.08	24
2024-02-07	284.65	285.30	284.60	284.60	119
2024-02-06	282.75	284.90	282.75	284.90	881
2024-02-05	282.95	282.95	280.95	281.08	322
2024-02-02	283.70	283.70	283.15	283.18	56
2024-02-01	282.80	282.80	282.80	282.03	177
2024-01-31	282.30	282.30	282.30	281.60	14
2024-01-30	282.10	282.10	282.10	282.45	98
2024-01-29	281.10	281.10	281.10	280.98	9
2024-01-26	280.15	281.75	280.15	281.75	100
2024-01-25	279.70	279.70	279.70	280.15	152
2024-01-24	279.60	279.60	279.60	279.23	806
2024-01-23	277.65	277.65	276.65	276.65	0
2024-01-22	277.50	277.50	277.50	277.65	76
2024-01-19	276.30	276.30	276.30	274.18	19
2024-01-18	275.70	275.70	275.70	276.03	19
2024-01-17	272.55	272.55	272.15	273.18	12
2024-01-16	275.60	276.25	275.60	276.20	111
2024-01-15	279.45	279.45	276.95	276.95	100
2024-01-12	278.70	279.80	278.70	279.45	354
2024-01-11	277.15	277.15	277.15	274.45	7
2024-01-10	274.55	274.55	274.55	274.98	22
2024-01-09	274.00	274.80	274.00	274.70	250
2024-01-08	275.20	275.20	275.20	275.20	125
2024-01-05	271.70	274.05	271.70	273.85	179
2024-01-04	272.78	275.30	272.78	275.30	0
2024-01-03	277.78	277.78	272.78	272.78	0
2024-01-02	280.03	280.03	277.78	277.78	0
2024-01-01	280.03	280.03	280.03	280.03	0
2023-12-29	278.93	280.03	278.93	280.03	3,200
2023-12-28	279.45	279.45	278.70	278.93	14
2023-12-27	278.90	278.90	278.90	279.43	19
2023-12-26	277.90	277.90	277.90	277.90	0
2023-12-25	277.90	277.90	277.90	277.90	0
2023-12-22	277.65	277.90	277.65	277.90	0
2023-12-21	277.00	277.00	276.35	277.65	134
2023-12-20	276.65	277.95	276.65	277.85	311
2023-12-19	276.80	277.05	276.80	277.18	183
2023-12-18	277.15	277.15	275.03	275.03	0
2023-12-15	276.15	276.30	276.15	277.15	105
2023-12-14	276.50	276.55	275.05	275.60	160
2023-12-13	273.00	273.00	272.35	271.83	877
2023-12-12	272.80	272.80	271.80	272.60	10,826
2023-12-11	272.10	272.10	272.10	272.25	211
2023-12-08	267.93	270.38	267.93	270.38	28
2023-12-07	268.30	268.30	267.40	267.93	127
2023-12-06	267.35	268.90	267.35	268.70	360
2023-12-05	263.63	265.25	263.63	265.25	0
2023-12-04	264.53	264.53	263.63	263.63	0
2023-12-01	261.10	264.53	261.10	264.53	1,407
2023-11-30	260.75	260.75	260.75	261.10	1,810
2023-11-29	257.58	259.50	257.58	259.50	0
2023-11-28	256.70	256.70	256.70	257.58	19
2023-11-27	256.80	257.25	256.80	257.23	188
2023-11-24	256.58	257.78	256.58	257.78	6,500
2023-11-23	256.55	256.55	256.55	256.58	7
2023-11-22	256.50	256.50	256.50	256.35	18
2023-11-21	255.55	255.55	255.15	255.05	608
2023-11-20	255.23	255.23	254.98	254.98	0
2023-11-17	252.90	255.23	252.90	255.23	0
2023-11-16	253.90	253.90	253.90	252.90	73
2023-11-15	253.35	253.35	253.00	253.08	385
2023-11-14	249.45	249.90	249.45	250.45	608
2023-11-13	245.45	245.80	245.30	245.80	256
2023-11-10	244.35	244.40	243.25	243.98	275
2023-11-09	243.60	245.90	243.60	246.23	396
2023-11-08	241.85	241.85	241.85	241.75	19
2023-11-07	239.95	239.95	239.70	239.78	33
2023-11-06	240.90	240.90	240.35	240.60	24
2023-11-03	241.85	241.85	241.85	241.58	19
2023-11-02	238.80	239.65	238.80	240.45	38
2023-11-01	234.93	235.60	234.93	235.60	0
2023-10-31	232.43	234.93	232.43	234.93	276
2023-10-30	228.75	232.60	228.75	231.63	125
2023-10-27	231.30	231.40	231.30	231.63	38
2023-10-26	233.10	233.10	231.48	231.48	0
2023-10-25	231.65	233.10	231.65	233.10	157
2023-10-24	232.75	232.75	232.75	232.90	1
2023-10-23	232.95	233.35	232.95	233.58	390
2023-10-20	233.65	233.65	232.80	233.03	252
2023-10-19	237.20	237.50	237.05	237.50	308
2023-10-18	239.70	240.00	239.70	240.40	408
2023-10-17	245.45	245.45	245.00	245.00	0
2023-10-16	246.55	246.55	246.55	245.45	2
2023-10-13	247.80	248.40	246.00	246.00	1,696
2023-10-12	248.78	249.48	248.78	249.48	0
2023-10-11	248.80	249.00	248.80	248.78	52
2023-10-10	246.20	246.20	246.20	248.50	66
2023-10-09	239.45	244.20	239.45	242.23	51
2023-10-06	243.60	244.25	241.60	244.23	797
2023-10-05	242.20	242.20	241.70	241.93	12
2023-10-04	243.35	243.35	243.35	241.45	99
2023-10-03	244.30	244.35	244.30	242.63	264
2023-10-02	245.10	245.10	245.10	245.03	51
2023-09-29	247.50	247.50	247.50	247.55	6
2023-09-28	243.95	246.38	243.95	246.38	0
2023-09-27	244.75	244.75	243.60	243.95	159
2023-09-26	244.53	244.53	242.43	242.43	0
2023-09-25	243.55	244.05	243.55	244.53	61
2023-09-22	244.65	244.70	244.65	245.08	61
2023-09-21	247.50	247.50	247.35	246.65	86
2023-09-20	248.83	251.18	248.83	251.18	0
2023-09-19	250.75	250.75	248.83	248.83	0
2023-09-18	252.35	252.35	250.75	250.75	0
2023-09-15	252.15	252.15	252.15	252.35	39
2023-09-14	249.75	250.85	249.75	250.63	347
2023-09-13	248.05	248.05	247.75	246.95	1,121
2023-09-12	250.68	250.68	248.85	248.85	1
2023-09-11	251.40	251.40	250.10	250.68	3,702
2023-09-08	249.25	250.70	248.90	250.38	370
2023-09-07	251.15	251.15	250.35	250.90	3,408
2023-09-06	250.60	250.78	250.60	250.78	0
2023-09-05	250.80	250.80	250.80	250.60	2
2023-09-04	251.50	251.55	251.50	251.55	0
2023-09-01	252.55	252.55	251.50	251.50	0
2023-08-31	252.80	252.80	252.55	252.55	0
2023-08-30	252.75	253.05	251.05	252.80	424
2023-08-29	251.30	251.95	250.75	252.85	328
2023-08-28	247.05	247.05	247.05	247.05	0
2023-08-25	247.85	248.35	247.85	247.05	60
2023-08-24	248.40	248.40	246.88	246.88	0
2023-08-23	248.50	248.65	247.75	248.40	106
2023-08-22	242.80	247.90	242.80	247.45	241
2023-08-21	246.55	246.60	244.95	245.30	160
2023-08-18	244.70	244.70	244.35	245.25	69
2023-08-17	250.45	250.45	246.38	246.38	0
2023-08-16	250.80	250.80	250.45	250.45	19
2023-08-15	250.70	250.70	250.70	250.83	950
2023-08-14	253.40	253.40	252.35	253.50	4,403
2023-08-11	255.53	255.53	253.30	253.30	0
2023-08-10	256.35	256.60	255.40	255.53	121
2023-08-09	256.60	256.60	256.60	256.00	100
2023-08-08	254.35	254.65	254.35	254.83	15
2023-08-07	255.75	256.75	255.75	256.83	74
2023-08-04	255.40	255.40	255.40	256.65	94
2023-08-03	254.35	254.80	254.35	254.85	36
2023-08-02	259.50	259.50	256.55	256.75	32
2023-08-01	259.65	259.65	259.50	258.58	2,546
2023-07-31	261.00	261.00	261.00	261.80	19
2023-07-28	263.20	263.20	261.80	261.80	0
2023-07-27	263.55	263.75	263.55	263.20	27
2023-07-26	257.15	257.80	257.15	258.70	1,217
2023-07-25	258.55	259.80	258.55	259.65	134
2023-07-24	259.15	259.15	259.15	259.25	2
2023-07-21	258.05	258.05	258.05	258.60	19
2023-07-20	257.70	257.80	257.70	258.10	31
2023-07-19	257.65	257.90	256.85	256.73	186
2023-07-18	256.50	257.85	256.50	258.03	300
2023-07-17	256.60	256.60	256.60	256.05	19
2023-07-14	256.75	256.75	256.75	256.60	19
2023-07-13	257.55	257.55	257.55	257.25	124
2023-07-12	254.95	254.95	254.95	256.48	10
2023-07-11	251.05	251.05	251.05	251.25	39
2023-07-10	247.10	248.85	247.10	248.88	56
2023-07-07	246.20	248.05	245.55	247.65	193
2023-07-06	252.98	252.98	247.10	247.10	0
2023-07-05	253.80	254.05	253.40	252.98	65
2023-07-04	255.85	255.85	254.85	254.85	0
2023-07-03	257.50	257.50	255.95	255.85	39
2023-06-30	256.40	257.10	256.40	257.95	37
2023-06-29	255.43	255.43	254.23	254.23	0
2023-06-28	255.55	256.05	255.20	255.43	153
2023-06-27	251.95	253.25	251.90	253.70	505
2023-06-26	250.30	253.05	250.30	251.90	34
2023-06-23	252.00	252.00	251.60	251.83	38
2023-06-22	252.95	254.30	252.95	254.20	59
2023-06-21	256.70	256.70	255.20	255.68	5,633
2023-06-20	258.10	258.15	257.00	256.88	1,901
2023-06-19	261.40	261.40	258.53	258.53	0
2023-06-16	261.90	262.20	261.40	261.40	123
2023-06-15	260.45	260.45	260.45	261.25	55
2023-06-14	262.00	262.00	261.85	262.15	31
2023-06-13	260.65	260.65	260.65	261.53	18
2023-06-12	257.95	257.95	257.70	257.85	38
2023-06-09	257.20	257.20	256.45	256.45	471
2023-06-08	257.20	257.20	257.20	257.20	157
2023-06-07	255.85	255.85	255.80	256.93	35
2023-06-06	257.05	257.05	255.45	256.65	110
2023-06-05	256.85	256.85	255.35	256.03	424
2023-06-02	256.70	256.70	256.70	257.63	58
2023-06-01	252.60	252.70	251.75	252.98	236
2023-05-31	252.25	252.30	252.25	249.65	925
2023-05-30	254.20	254.20	253.85	252.73	86
2023-05-29	253.58	253.58	253.58	253.58	0
2023-05-26	250.03	253.58	250.03	253.58	0
2023-05-25	248.70	251.35	248.70	250.03	204
2023-05-24	249.30	249.30	249.30	249.43	12
2023-05-23	255.00	255.00	255.00	254.88	17
2023-05-22	258.15	258.15	257.95	257.90	134
2023-05-19	259.05	259.50	259.05	259.15	226
2023-05-18	256.50	256.90	256.50	256.75	160
2023-05-17	254.05	254.05	254.05	254.00	198
2023-05-16	253.35	253.35	252.60	252.60	0
2023-05-15	253.80	253.80	252.80	253.35	754
2023-05-12	250.98	252.80	250.98	252.80	2,060
2023-05-11	253.50	253.50	253.50	250.98	18
2023-05-10	251.78	251.78	251.30	251.30	0
2023-05-09	250.95	251.35	250.95	251.78	170
2023-05-08	251.15	251.15	251.15	251.15	0
2023-05-05	249.15	250.95	249.15	251.15	162
2023-05-04	251.13	251.13	248.63	248.63	5
2023-05-03	250.20	250.60	250.20	251.13	214
2023-05-02	252.80	252.80	249.68	249.68	2
2023-05-01	252.80	252.80	252.80	252.80	0
2023-04-28	250.48	252.80	250.48	252.80	4
2023-04-27	248.70	250.35	248.70	250.48	360
2023-04-26	246.40	247.15	246.40	246.93	278
2023-04-25	250.35	250.35	250.35	250.50	3
2023-04-24	251.80	251.80	251.80	251.13	86
2023-04-21	249.60	249.65	249.60	250.50	1,646
2023-04-20	250.53	251.00	250.53	251.00	0
2023-04-19	250.30	250.30	250.30	250.53	2
2023-04-18	251.00	251.00	250.95	251.10	176
2023-04-17	248.05	249.95	248.05	249.95	0
2023-04-14	247.35	248.00	247.35	248.05	84
2023-04-13	246.70	246.70	246.60	246.98	4
2023-04-12	246.70	246.70	246.70	246.35	76
2023-04-11	244.25	244.25	244.25	244.45	4
2023-04-10	241.88	241.88	241.88	241.88	0
2023-04-07	241.88	241.88	241.88	241.88	0
2023-04-06	242.05	242.05	240.95	241.88	333
2023-04-05	246.80	246.80	242.05	241.58	282
2023-04-04	248.45	248.45	246.15	246.33	163
2023-04-03	247.50	247.50	247.50	246.88	4
2023-03-31	247.13	249.28	247.13	249.28	0
2023-03-30	246.30	246.30	246.30	247.13	40
2023-03-29	243.10	243.10	243.05	243.63	35
2023-03-28	240.08	240.45	240.08	240.45	986
2023-03-27	240.40	240.40	239.95	240.08	473
2023-03-24	236.70	236.70	236.50	237.10	113
2023-03-23	243.83	243.83	243.00	243.00	0
2023-03-22	244.40	244.55	244.40	243.83	1,401
2023-03-21	244.45	244.45	244.00	243.68	224
2023-03-20	236.40	239.50	236.40	239.50	25
2023-03-17	240.45	240.45	236.40	236.40	0
2023-03-16	236.50	240.00	236.50	240.45	29
2023-03-15	244.65	244.65	235.50	235.50	2,457
2023-03-14	239.75	239.75	239.75	244.65	20
2023-03-13	244.75	244.75	238.70	238.65	254
2023-03-10	245.00	245.00	245.00	244.70	785
2023-03-09	249.00	249.88	249.00	249.88	0
2023-03-08	248.80	248.80	248.80	249.00	4,126
2023-03-07	249.20	249.20	249.20	248.68	41
2023-03-06	250.80	250.80	250.50	250.50	103
2023-03-03	249.60	249.60	249.60	250.03	40
2023-03-02	246.30	246.65	246.30	246.68	78
2023-03-01	247.20	247.20	247.20	246.30	248
2023-02-28	245.70	245.70	245.70	246.25	759
2023-02-27	244.85	246.95	244.85	246.95	0
2023-02-24	245.70	245.70	245.70	244.85	50
2023-02-23	245.38	247.08	245.38	247.08	0
2023-02-22	244.90	245.38	244.90	245.38	0
2023-02-21	245.05	245.05	245.00	244.90	16
2023-02-20	247.08	247.08	246.70	246.70	0
2023-02-17	247.25	247.25	247.25	247.08	3
2023-02-16	246.75	247.15	246.75	247.78	731
2023-02-15	246.20	247.05	246.20	247.15	193
2023-02-14	244.40	244.40	244.40	244.00	25
2023-02-13	242.40	242.40	242.40	244.75	615
2023-02-10	242.50	243.30	242.40	240.88	12,653
2023-02-09	244.20	244.20	243.80	243.68	190
2023-02-08	240.00	240.00	239.95	239.65	40
2023-02-07	242.05	242.05	240.60	240.18	138
2023-02-06	241.95	241.95	241.95	242.25	40
2023-02-03	244.00	244.75	244.00	244.78	1,223
2023-02-02	241.90	243.65	241.90	245.13	382
2023-02-01	238.85	238.85	238.85	238.63	65
2023-01-31	237.30	237.30	236.95	237.33	255
2023-01-30	239.50	239.50	238.85	238.85	40
2023-01-27	239.08	239.50	239.08	239.50	1,605
2023-01-26	237.80	239.08	237.80	239.08	1,339
2023-01-25	237.80	237.80	237.80	237.80	3,197
2023-01-24	240.00	240.00	238.80	239.75	6,283
2023-01-23	237.28	239.40	237.28	239.40	0
2023-01-20	236.80	236.80	236.60	237.28	54
2023-01-19	237.50	237.50	236.55	235.23	109
2023-01-18	240.75	240.75	240.70	240.98	40
2023-01-17	237.75	238.45	237.75	238.33	92
2023-01-16	235.43	236.80	235.43	236.80	5
2023-01-13	234.83	235.43	234.83	235.43	0
2023-01-12	233.80	233.80	233.35	234.83	123
2023-01-11	231.30	232.65	231.30	232.65	109
2023-01-10	233.70	233.70	231.30	231.30	0
2023-01-09	230.30	233.70	230.30	233.70	0
2023-01-06	228.30	228.30	228.30	230.30	80
2023-01-05	226.95	227.50	226.95	227.33	170
2023-01-04	224.30	227.70	224.30	227.70	0
2023-01-03	221.43	224.30	221.43	224.30	0
2023-01-02	221.43	221.43	221.43	221.43	0
2022-12-30	222.45	222.45	221.43	221.43	0
2022-12-29	222.50	222.50	222.50	222.45	17
2022-12-28	222.55	222.70	222.55	221.28	35
2022-12-27	220.63	220.63	220.63	220.63	0
2022-12-26	220.63	220.63	220.63	220.63	0
2022-12-23	219.78	220.63	219.78	220.63	0
2022-12-22	223.25	223.25	222.75	219.78	58
2022-12-21	221.05	222.55	221.05	222.55	224
2022-12-20	220.53	220.53	218.95	218.95	0
2022-12-19	221.10	221.30	220.40	220.53	2,436
2022-12-16	222.88	222.88	220.20	220.20	0
2022-12-15	223.90	224.05	223.05	222.88	380
2022-12-14	230.05	230.55	230.05	230.30	1,304
2022-12-13	227.88	230.50	227.88	230.50	0
2022-12-12	226.65	226.65	226.65	227.88	4
2022-12-09	225.60	228.60	225.60	228.60	0
2022-12-08	226.40	226.40	225.60	225.60	0
2022-12-07	226.40	226.40	225.60	226.40	331
2022-12-06	230.20	230.20	227.70	228.20	5,769
2022-12-05	230.33	230.33	229.68	229.68	0
2022-12-02	230.65	230.65	230.20	230.33	509
2022-12-01	226.65	229.00	226.65	229.00	0
2022-11-30	226.65	226.65	226.65	226.65	40
2022-11-29	227.10	227.20	226.75	226.10	260
2022-11-28	230.58	230.58	227.58	227.58	0
2022-11-25	229.50	229.50	229.50	230.58	4
2022-11-24	229.65	229.65	229.50	229.83	80
2022-11-23	226.70	226.70	226.70	229.08	25
2022-11-22	225.10	225.90	225.10	227.45	107
2022-11-21	226.15	226.15	225.70	225.70	1,432
2022-11-18	222.28	226.15	222.28	226.15	0
2022-11-17	223.05	223.05	223.05	222.28	3,240
2022-11-16	224.70	224.70	222.75	222.93	160
2022-11-15	225.20	225.20	225.20	225.68	40
2022-11-14	226.18	226.18	225.18	225.18	0
2022-11-11	226.33	226.33	226.18	226.18	0
2022-11-10	217.35	217.35	216.80	226.33	83
2022-11-09	218.25	218.40	218.25	218.58	105
2022-11-08	215.78	218.75	215.78	218.75	0
2022-11-07	215.15	215.15	215.15	215.78	40
2022-11-04	214.05	214.05	214.05	215.00	40
2022-11-03	210.00	210.00	209.40	210.18	120
2022-11-02	214.95	214.95	213.55	213.50	58
2022-11-01	213.50	214.18	213.50	214.18	0
2022-10-31	213.00	213.85	213.00	213.50	1,285
2022-10-28	213.08	213.73	213.08	213.73	0
2022-10-27	211.75	211.75	210.85	213.08	580
2022-10-26	211.50	213.30	211.40	213.38	1,788
2022-10-25	206.25	210.30	206.25	210.30	0
2022-10-24	202.40	206.25	202.40	206.25	0
2022-10-21	201.55	201.55	200.60	202.40	80
2022-10-20	202.60	203.35	202.60	203.10	120
2022-10-19	205.60	205.60	205.60	203.80	19
2022-10-18	202.68	205.55	202.68	205.55	0
2022-10-17	198.59	202.68	198.59	202.68	0
2022-10-14	199.40	200.25	198.92	198.59	311
2022-10-13	194.50	195.52	193.16	197.92	138
2022-10-12	195.16	196.76	194.80	194.97	214
2022-10-11	197.10	197.10	195.83	195.83	25
2022-10-10	195.89	197.10	195.89	197.10	0
2022-10-07	200.40	200.40	195.89	195.89	0
2022-10-06	202.45	202.45	200.15	200.40	203
2022-10-05	202.00	202.00	202.00	201.13	40
2022-10-04	201.70	203.05	201.55	203.40	190
2022-10-03	193.99	195.31	193.99	195.31	0
2022-09-30	192.08	194.32	192.08	193.99	120
2022-09-29	190.60	190.60	190.44	190.55	182
2022-09-28	189.48	191.62	189.48	193.61	36
2022-09-27	194.72	194.86	192.82	191.98	372
2022-09-26	192.88	192.88	192.88	192.33	1,630
2022-09-23	192.04	192.04	191.58	191.60	354
2022-09-22	198.32	198.32	197.30	195.05	50
2022-09-21	197.86	199.10	197.86	200.23	104
2022-09-20	198.72	198.90	198.42	197.66	147
2022-09-19	201.48	201.48	201.48	201.48	0
2022-09-16	201.95	201.95	201.95	201.48	40
2022-09-15	208.75	208.90	208.30	206.80	359
2022-09-14	211.05	211.05	208.15	208.53	171
2022-09-13	217.05	217.40	217.05	211.78	148
2022-09-12	214.35	216.00	214.35	216.33	80
2022-09-09	208.28	211.73	208.28	211.73	0
2022-09-08	207.90	207.90	207.65	208.28	80
2022-09-07	206.15	206.45	206.15	207.73	120
2022-09-06	207.15	207.15	207.15	207.13	7
2022-09-05	209.30	209.30	206.53	206.53	0
2022-09-02	205.05	206.00	205.00	209.30	320
2022-09-01	206.40	206.40	204.65	203.53	360
2022-08-31	210.85	210.85	209.55	208.48	174
2022-08-30	214.70	214.80	214.55	211.98	319
2022-08-29	214.28	214.28	214.28	214.28	0
2022-08-26	219.55	219.55	219.55	214.28	40
2022-08-25	219.50	219.50	219.50	218.78	28
2022-08-24	216.05	216.05	216.05	218.48	8,804
2022-08-23	218.30	218.30	218.30	217.23	14
2022-08-22	220.30	220.30	219.40	219.08	80
2022-08-19	225.70	225.70	223.85	223.85	257
2022-08-18	227.20	227.20	227.20	226.75	27
2022-08-17	228.55	228.55	228.55	224.95	172
2022-08-16	228.35	228.35	228.35	228.60	14
2022-08-15	226.63	227.60	226.63	227.60	0
2022-08-12	226.85	226.85	226.50	226.63	80
2022-08-11	226.45	226.55	226.45	227.50	315
2022-08-10	222.53	227.13	222.53	227.13	0
2022-08-09	222.10	222.10	222.10	222.53	3
2022-08-08	223.70	225.23	223.70	225.23	0
2022-08-05	226.75	226.75	223.70	223.70	144
2022-08-04	225.70	227.45	225.70	226.75	3,434
2022-08-03	223.95	224.50	223.90	225.35	810,407
2022-08-02	225.05	225.05	224.05	224.05	0
2022-08-01	226.50	226.50	225.05	225.05	0
2022-07-29	225.95	225.95	225.95	226.50	52
2022-07-28	216.85	221.85	216.85	221.85	0
2022-07-27	216.90	216.90	216.90	216.85	51
2022-07-26	216.95	216.95	215.78	215.78	0
2022-07-25	218.05	218.05	218.05	216.95	40
2022-07-22	217.50	219.40	217.50	218.28	120
2022-07-21	216.40	216.40	216.40	217.25	40
2022-07-20	215.70	215.85	215.70	215.60	97
2022-07-19	210.40	215.25	210.40	215.13	480
2022-07-18	211.90	212.00	211.90	211.48	120
2022-07-15	206.00	209.10	206.00	209.25	340
2022-07-14	207.10	207.10	204.10	204.68	300
2022-07-13	207.55	207.90	204.95	206.23	320
2022-07-12	204.20	205.05	203.75	208.33	243,881
2022-07-11	205.95	205.95	205.45	205.58	26
2022-07-08	205.90	208.08	205.90	208.08	0
2022-07-07	200.75	205.90	200.75	205.90	0
2022-07-06	195.75	200.75	195.75	200.75	0
2022-07-05	196.58	196.58	196.58	195.75	40
2022-07-04	201.50	201.50	200.80	200.30	92
2022-07-01	200.25	200.45	199.04	199.31	573
2022-06-30	197.92	197.92	197.92	198.55	234
2022-06-29	202.40	202.40	200.70	201.68	434
2022-06-28	204.85	204.85	204.65	204.13	460
2022-06-27	204.70	204.70	203.25	204.45	452
2022-06-24	196.39	202.38	196.39	202.38	0
2022-06-23	197.62	198.58	196.36	196.39	120
2022-06-22	197.60	199.60	197.60	199.93	120
2022-06-21	202.45	202.45	202.45	202.30	38
2022-06-20	201.18	201.38	201.18	201.38	0
2022-06-17	200.93	201.18	200.93	201.18	0
2022-06-16	200.90	200.90	200.85	200.93	235
2022-06-15	205.50	207.30	205.45	206.40	71
2022-06-14	204.95	206.30	203.75	203.78	389
2022-06-13	213.25	213.25	207.50	207.50	0
2022-06-10	216.35	217.15	216.35	213.25	304
2022-06-09	220.85	220.85	218.85	219.05	200
2022-06-08	222.30	222.55	222.30	222.43	120
2022-06-07	224.90	224.90	224.90	225.05	3,289
2022-06-06	220.78	226.55	220.78	226.55	0
2022-06-03	220.78	220.78	220.78	220.78	0
2022-06-02	220.78	220.78	220.78	220.78	0
2022-06-01	221.70	221.70	221.70	220.78	40
2022-05-31	224.55	224.55	223.60	222.78	582
2022-05-30	226.65	226.95	226.65	226.50	80
2022-05-27	221.20	222.00	221.20	224.05	120
2022-05-26	216.83	220.08	216.83	220.08	0
2022-05-25	215.15	216.90	215.15	216.83	68
2022-05-24	216.25	217.70	215.95	215.85	368
2022-05-23	218.80	218.80	218.05	218.88	160
2022-05-20	219.25	219.25	219.15	216.68	86
2022-05-19	213.85	215.00	212.95	215.00	243
2022-05-18	220.55	220.55	219.05	218.15	531
2022-05-17	218.35	221.60	218.35	220.35	778
2022-05-16	216.90	216.95	216.65	216.63	967
2022-05-13	213.78	218.28	213.78	218.28	0
2022-05-12	213.75	213.75	213.75	213.78	145
2022-05-11	211.85	214.25	211.85	214.85	450
2022-05-10	213.85	214.80	212.75	211.78	383
2022-05-09	212.65	213.25	210.45	210.23	334
2022-05-06	221.33	221.33	216.83	216.83	44
2022-05-05	222.03	222.03	221.33	221.33	2,927
2022-05-04	222.15	223.20	222.05	222.03	286,249
2022-05-03	223.25	223.25	221.75	222.85	405
2022-05-02	227.28	227.28	227.28	227.28	0
2022-04-29	228.40	228.85	228.40	227.28	83
2022-04-28	225.80	225.80	225.80	225.58	42
2022-04-27	224.50	224.50	223.45	223.90	126
2022-04-26	225.45	225.45	224.20	223.13	121
2022-04-25	226.75	226.80	225.85	226.18	82
2022-04-22	231.60	231.60	231.00	230.50	57
2022-04-21	236.30	236.45	235.70	235.80	60
2022-04-20	231.80	231.80	231.80	231.65	19
2022-04-19	226.40	226.50	226.40	227.75	466
2022-04-18	228.33	228.33	228.33	228.33	0
2022-04-15	228.33	228.33	228.33	228.33	0
2022-04-14	225.83	228.33	225.83	228.33	0
2022-04-13	225.35	225.35	225.30	225.83	179
2022-04-12	225.65	226.40	225.65	226.38	673
2022-04-11	226.75	226.75	226.75	225.78	319
2022-04-08	228.45	228.50	228.45	228.48	2,099
2022-04-07	226.50	226.50	225.80	225.43	262
2022-04-06	230.35	230.35	230.35	226.05	45
2022-04-05	234.30	234.30	231.90	231.45	97
2022-04-04	233.85	233.85	232.35	235.10	191
2022-04-01	234.05	234.95	234.05	234.53	824
2022-03-31	235.60	235.60	234.25	234.25	0
2022-03-30	239.80	239.80	235.60	235.60	233
2022-03-29	237.95	238.10	237.85	239.80	43
2022-03-28	235.85	235.85	235.20	235.15	58
2022-03-25	233.55	233.55	233.55	234.45	44
2022-03-24	237.95	237.95	237.20	237.13	310
2022-03-23	242.00	242.00	242.00	238.48	1
2022-03-22	241.40	241.50	241.30	240.70	164
2022-03-21	240.25	240.25	240.25	240.53	40
2022-03-18	240.35	240.75	238.75	240.90	78
2022-03-17	239.28	240.05	239.28	240.05	0
2022-03-16	235.20	239.40	235.20	239.28	488
2022-03-15	227.25	227.25	226.90	230.50	110
2022-03-14	230.05	233.15	230.05	231.48	287
2022-03-11	224.55	229.15	224.55	226.98	270
2022-03-10	225.40	226.55	221.80	222.60	393
2022-03-09	226.00	226.00	226.00	225.80	40
2022-03-08	219.80	219.80	215.20	215.68	210
2022-03-07	208.90	217.15	208.80	216.33	822
2022-03-04	226.08	226.08	217.18	217.18	0
2022-03-03	227.15	227.15	225.75	226.08	4,373
2022-03-02	225.35	229.45	225.35	230.50	1,613
2022-03-01	232.05	232.05	226.35	226.35	918
2022-02-28	230.30	233.55	229.10	233.10	951
2022-02-25	225.90	232.40	225.90	231.80	306
2022-02-24	221.35	223.85	219.50	223.63	1,102
2022-02-23	234.10	234.10	230.65	230.35	150
2022-02-22	229.90	233.20	229.90	231.65	441
2022-02-21	236.13	236.13	231.20	231.20	0
2022-02-18	237.00	237.95	236.10	236.13	157
2022-02-17	242.25	242.25	238.90	238.93	244
2022-02-16	242.90	242.90	242.90	241.45	40
2022-02-15	241.15	241.15	241.15	241.35	25
2022-02-14	236.55	236.55	236.05	236.20	160
2022-02-11	240.75	242.55	240.75	241.33	427
2022-02-10	242.85	244.55	242.85	243.85	272
2022-02-09	244.50	244.50	244.50	244.00	6
2022-02-08	238.05	238.05	238.05	238.05	0
2022-02-07	235.90	238.05	235.90	238.05	0
2022-02-04	240.48	240.48	235.90	235.90	0
2022-02-03	244.60	244.60	241.15	240.48	310
2022-02-02	247.10	247.10	246.10	246.53	51
2022-02-01	244.60	245.10	244.05	244.38	768
2022-01-31	241.80	242.70	239.95	240.90	2,092
2022-01-28	237.60	237.60	235.50	238.25	709
2022-01-27	238.15	243.10	238.15	241.40	51,681
2022-01-26	241.85	242.45	241.80	242.30	217
2022-01-25	237.10	237.10	236.00	237.33	2,357
2022-01-24	247.30	247.30	235.90	236.83	455
2022-01-21	246.65	247.90	246.65	247.38	118
2022-01-20	250.90	252.75	250.90	253.08	56
2022-01-19	252.65	253.15	251.10	250.93	164
2022-01-18	250.00	251.45	250.00	250.98	101
2022-01-17	253.90	255.03	253.90	255.03	0
2022-01-14	256.80	256.80	254.00	253.90	6
2022-01-13	258.50	259.10	258.50	258.80	75
2022-01-12	259.60	259.60	259.60	259.85	26
2022-01-11	256.45	256.80	255.90	256.65	857
2022-01-10	261.00	261.00	254.58	254.58	0
2022-01-07	261.80	261.80	261.80	261.00	40
2022-01-06	263.35	263.35	263.35	263.05	10
2022-01-05	268.70	268.80	268.70	268.75	316
2022-01-04	267.95	268.85	267.95	268.40	51
2022-01-03	263.30	263.30	263.30	263.30	0
2021-12-31	264.55	264.70	264.50	263.30	775
2021-12-30	264.35	264.50	264.30	264.15	130
2021-12-29	262.90	264.55	262.90	263.98	220
2021-12-28	259.80	259.80	259.80	259.80	0
2021-12-27	259.80	259.80	259.80	259.80	0
2021-12-24	260.13	260.13	259.80	259.80	0
2021-12-23	255.80	260.13	255.80	260.13	0
2021-12-22	253.65	254.70	253.65	255.80	161
2021-12-21	252.75	252.75	252.75	252.45	8
2021-12-20	248.30	249.35	248.30	248.98	345
2021-12-17	253.10	253.25	252.15	251.88	553
2021-12-16	254.55	255.90	254.55	254.35	200
2021-12-15	250.75	250.75	250.70	250.68	75
2021-12-14	255.20	255.20	250.10	249.88	706
2021-12-13	256.20	256.20	255.60	253.73	120
2021-12-10	255.90	255.90	255.90	255.00	25
2021-12-09	257.00	257.00	257.00	256.95	12
2021-12-08	260.60	260.60	258.05	256.90	485
2021-12-07	255.45	258.05	255.45	258.50	342
2021-12-06	248.55	251.40	248.55	251.03	292
2021-12-03	248.00	249.70	245.85	245.95	768
2021-12-02	247.60	248.45	247.60	248.83	307
2021-12-01	249.10	250.25	249.10	250.68	871
2021-11-30	243.50	247.50	243.50	245.65	495
2021-11-29	247.25	247.25	247.25	247.28	40
2021-11-26	248.15	248.70	246.85	245.33	4,057
2021-11-25	255.25	256.73	255.25	256.73	0
2021-11-24	254.70	255.55	254.55	255.25	170
2021-11-23	257.00	257.00	257.00	255.43	48
2021-11-22	260.10	260.10	259.80	259.80	0
2021-11-19	259.80	260.10	259.80	260.10	77
2021-11-18	261.85	261.85	260.50	260.50	91
2021-11-17	260.95	261.38	260.95	261.38	0
2021-11-16	260.30	260.90	260.25	260.95	84
2021-11-15	259.65	259.65	259.60	260.08	205
2021-11-12	259.50	259.55	259.20	260.05	1,133
2021-11-11	259.00	259.00	259.00	259.00	912
2021-11-10	256.93	257.48	256.93	257.48	0
2021-11-09	257.33	257.33	256.93	256.93	125,974
2021-11-08	256.30	256.30	256.30	257.33	126,016
2021-11-05	256.40	256.40	256.40	255.60	20
2021-11-04	254.35	256.30	254.35	256.30	41,311
2021-11-03	254.45	254.45	254.35	254.35	41,363
2021-11-02	253.00	254.45	253.00	254.45	30
2021-11-01	253.10	253.10	253.10	253.00	9
2021-10-29	251.15	251.15	251.15	251.05	14,006
2021-10-28	250.00	250.05	249.65	250.38	448
2021-10-27	249.50	249.70	249.50	249.45	249
2021-10-26	248.40	250.00	248.40	250.10	216
2021-10-25	247.60	247.60	246.45	247.30	100,408
2021-10-22	247.23	249.58	247.23	249.58	208,622
2021-10-21	247.20	247.20	247.20	247.23	195,518
2021-10-20	249.20	249.20	249.05	248.75	107,289
2021-10-19	246.48	248.30	246.48	248.30	0
2021-10-18	246.90	246.90	246.90	246.48	5
2021-10-15	246.95	247.95	246.80	248.00	87
2021-10-14	243.40	246.35	243.40	246.35	0
2021-10-13	243.05	243.05	243.05	243.40	65
2021-10-12	241.05	241.05	241.05	241.18	126
2021-10-11	241.83	241.83	240.70	240.70	0
2021-10-08	242.05	242.05	242.05	241.83	40
2021-10-07	242.80	242.95	242.80	242.98	80
2021-10-06	237.35	239.55	236.60	239.08	55,361
2021-10-05	239.80	242.55	239.80	242.55	0
2021-10-04	241.95	241.95	239.80	239.80	0
2021-10-01	241.55	242.65	241.55	241.95	80
2021-09-30	246.50	246.50	246.50	244.95	40
2021-09-29	245.45	245.55	245.30	245.20	217
2021-09-28	250.25	250.25	243.85	243.85	0
2021-09-27	251.43	251.43	250.25	250.25	0
2021-09-24	253.00	253.00	251.90	251.43	326
2021-09-23	255.75	255.75	254.40	254.48	973
2021-09-22	251.50	253.20	251.45	252.65	571
2021-09-21	248.80	251.15	248.75	249.48	753
2021-09-20	247.15	247.15	246.30	247.08	120
2021-09-17	255.15	255.15	252.85	251.90	300
2021-09-16	256.20	256.20	255.30	255.50	61
2021-09-15	253.20	253.55	252.45	252.45	165
2021-09-14	254.40	254.78	254.40	254.78	0
2021-09-13	254.85	255.50	254.40	254.40	149
2021-09-10	254.00	254.00	253.90	253.18	80
2021-09-09	254.20	254.45	254.00	253.35	266
2021-09-08	252.20	252.20	252.20	252.35	50
2021-09-07	256.93	256.93	256.35	256.35	0
2021-09-06	255.28	256.93	255.28	256.93	51,007
2021-09-03	256.50	256.50	256.50	255.28	7
2021-09-02	255.80	256.15	255.80	256.33	58
2021-09-01	253.35	254.73	253.35	254.73	21
2021-08-31	254.30	254.30	253.35	253.35	21
2021-08-30	254.30	254.30	254.30	254.30	0
2021-08-27	253.10	254.30	253.10	254.30	0
2021-08-26	252.25	253.00	252.20	253.10	214
2021-08-25	253.60	253.60	252.95	253.25	159
2021-08-24	253.03	253.35	253.03	253.35	0
2021-08-23	252.85	252.85	252.85	253.03	27
2021-08-20	250.73	251.03	250.73	251.03	0
2021-08-19	251.55	251.55	251.55	250.73	35
2021-08-18	253.83	254.43	253.83	254.43	0
2021-08-17	253.85	253.85	253.85	253.83	1
2021-08-16	254.70	254.70	253.53	253.53	0
2021-08-13	254.80	254.80	254.80	254.70	122
2021-08-12	253.83	254.83	253.83	254.83	0
2021-08-11	253.90	253.95	253.60	253.83	270
2021-08-10	251.05	251.85	251.05	251.50	86
2021-08-09	251.30	251.30	251.30	250.83	35
2021-08-06	252.20	252.20	252.05	252.03	500
2021-08-05	251.08	252.70	251.08	252.70	0
2021-08-04	251.15	251.15	251.15	251.08	180
2021-08-03	249.00	249.00	248.95	248.85	874
2021-08-02	249.95	249.95	248.10	248.95	4,226
2021-07-30	246.55	246.55	246.55	247.60	4,054
2021-07-29	249.50	250.00	249.50	248.58	686
2021-07-28	246.50	247.95	246.50	247.70	198

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	285,940,512
Lloyds (LLOY)	114.70	170,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181