Natwest Share History

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

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

Date	Open	High	Low	Close	Volume
2026-07-24	668.60	678.80	668.40	676.00	33,414,313
2026-07-23	682.20	683.40	668.80	670.60	50,385,035
2026-07-22	678.60	689.40	677.40	684.60	9,985,398
2026-07-21	665.40	679.00	660.80	679.00	17,929,607
2026-07-20	663.20	674.60	658.40	665.40	19,109,519
2026-07-17	663.40	669.40	653.60	669.40	20,369,528
2026-07-16	664.20	667.20	653.80	664.60	29,393,930
2026-07-15	648.40	663.40	646.40	663.40	39,302,228
2026-07-14	649.00	656.20	637.40	649.80	15,997,524
2026-07-13	658.00	663.80	650.60	655.00	10,482,936
2026-07-10	666.00	667.60	662.40	662.40	25,129,834
2026-07-09	660.00	665.40	659.20	663.00	30,270,431
2026-07-08	673.20	673.20	651.40	651.40	26,779,739
2026-07-07	687.60	687.60	676.20	677.80	16,438,503
2026-07-06	683.80	686.40	677.00	686.40	11,620,307
2026-07-03	680.20	684.80	672.40	682.80	15,140,827
2026-07-02	675.00	681.80	671.80	678.60	23,127,739
2026-07-01	665.00	679.60	662.00	679.60	45,171,177
2026-06-30	660.00	669.80	656.60	667.00	25,864,205
2026-06-29	656.20	658.80	651.40	656.20	18,164,977
2026-06-26	656.40	661.80	646.00	656.40	16,272,853
2026-06-25	648.80	661.80	648.80	661.00	23,319,131
2026-06-24	656.20	661.00	644.00	647.00	20,235,954
2026-06-23	653.20	661.60	649.80	657.20	16,897,956
2026-06-22	637.80	666.20	634.40	663.00	42,216,160
2026-06-19	634.20	638.40	632.40	637.80	65,238,170
2026-06-18	638.20	641.20	630.00	641.20	18,640,826
2026-06-17	630.80	639.00	628.40	638.00	23,732,676
2026-06-16	619.20	630.40	616.80	628.60	12,025,592
2026-06-15	629.20	630.60	610.60	614.80	17,056,781
2026-06-12	601.60	615.00	599.40	614.20	18,241,374
2026-06-11	585.60	595.40	585.60	587.60	15,027,158
2026-06-10	594.20	598.20	583.60	586.20	19,028,341
2026-06-09	601.20	609.00	593.00	593.00	16,007,692
2026-06-08	591.60	602.40	587.20	599.20	14,909,446
2026-06-05	599.80	604.20	593.60	593.80	14,034,337
2026-06-04	593.40	604.00	591.00	601.40	10,477,496
2026-06-03	597.20	598.00	589.60	590.00	14,182,886
2026-06-02	596.60	601.80	591.80	598.20	25,746,961
2026-06-01	598.40	599.00	586.80	590.80	22,890,225
2026-05-29	591.60	601.80	590.40	599.40	37,818,010
2026-05-28	596.40	597.00	587.40	590.20	20,186,173
2026-05-27	598.80	602.40	595.20	599.60	16,030,846
2026-05-26	595.00	599.40	589.40	596.40	21,928,711
2026-05-25	584.20	584.20	584.20	584.20	0
2026-05-22	583.60	591.40	580.20	584.20	61,682,983
2026-05-21	579.40	584.80	571.60	581.80	21,346,795
2026-05-20	561.00	585.20	559.60	583.00	15,963,845
2026-05-19	569.60	572.60	565.60	567.00	17,029,687
2026-05-18	558.40	569.00	556.20	566.00	18,857,451
2026-05-15	560.60	564.20	554.60	561.20	38,209,632
2026-05-14	566.00	571.20	564.60	570.40	14,364,603
2026-05-13	572.80	572.80	555.00	564.00	21,755,010
2026-05-12	572.40	572.40	552.20	562.80	55,854,534
2026-05-11	579.20	590.80	577.40	581.40	28,540,670
2026-05-08	567.20	585.60	564.00	579.80	12,494,592
2026-05-07	577.80	580.00	569.40	571.20	26,239,571
2026-05-06	553.80	579.20	552.80	576.00	18,246,066
2026-05-05	561.20	562.80	541.40	545.00	69,103,480
2026-05-04	565.60	565.60	565.60	565.60	0
2026-05-01	571.00	573.80	556.40	565.60	24,905,671
2026-04-30	570.80	585.20	565.40	585.20	28,647,858
2026-04-29	579.40	580.00	567.00	569.00	47,051,643
2026-04-28	577.20	584.60	572.80	577.60	21,526,876
2026-04-27	580.00	581.60	572.60	573.60	42,609,487
2026-04-24	580.00	585.00	575.60	579.40	12,683,251
2026-04-23	589.40	590.40	578.60	584.60	15,944,485
2026-04-22	604.80	605.60	591.20	592.40	19,130,930
2026-04-21	610.00	610.80	601.20	601.60	14,604,423
2026-04-20	609.20	613.60	605.80	607.20	19,897,468
2026-04-17	615.80	631.00	610.60	626.00	21,215,092
2026-04-16	623.80	629.00	616.20	616.20	11,547,989
2026-04-15	625.00	629.20	620.80	622.60	18,214,869
2026-04-14	618.80	627.80	614.00	627.80	36,821,399
2026-04-13	612.00	612.60	603.00	612.60	31,210,865
2026-04-10	609.20	614.40	606.00	614.40	25,512,920
2026-04-09	608.00	610.00	600.80	605.20	22,407,024
2026-04-08	609.80	619.20	598.00	608.00	34,130,575
2026-04-07	579.40	581.80	568.00	569.00	14,292,060
2026-04-06	575.40	575.40	575.40	575.40	0
2026-04-03	575.40	575.40	575.40	575.40	0
2026-04-02	572.20	581.00	568.00	575.40	25,174,767
2026-04-01	569.80	585.00	569.20	583.20	39,703,655
2026-03-31	544.20	554.80	544.00	553.20	25,645,570
2026-03-30	535.00	547.20	533.80	545.40	80,503,081
2026-03-27	539.00	544.20	533.40	539.80	80,835,897
2026-03-26	539.60	541.60	532.80	535.00	15,259,455
2026-03-25	539.00	544.80	536.00	543.00	31,195,545
2026-03-24	531.80	533.80	521.20	533.80	59,799,585
2026-03-23	513.00	538.00	504.60	530.20	72,226,559
2026-03-20	545.20	545.20	519.60	519.60	100,117,079
2026-03-19	550.40	551.00	527.20	533.60	64,641,942
2026-03-18	585.80	589.60	577.20	580.00	16,871,233
2026-03-17	572.80	588.00	571.80	581.60	15,908,252
2026-03-16	567.00	578.20	563.80	573.40	23,180,402
2026-03-13	567.40	578.20	565.20	565.20	14,577,809
2026-03-12	586.00	587.80	565.40	573.00	19,380,636
2026-03-11	586.80	591.60	586.00	588.00	14,094,986
2026-03-10	592.80	596.80	585.80	590.60	17,601,416
2026-03-09	565.00	575.80	556.00	575.80	26,351,324
2026-03-06	588.60	591.00	567.80	575.60	21,936,865
2026-03-05	597.40	606.00	584.80	586.00	17,228,009
2026-03-04	585.00	597.80	583.60	594.80	21,849,337
2026-03-03	594.40	595.20	579.80	586.20	25,026,315
2026-03-02	597.80	603.20	590.80	601.00	21,883,965
2026-02-27	629.80	631.40	613.60	619.00	19,506,719
2026-02-26	616.80	628.80	611.80	627.80	18,907,641
2026-02-25	609.40	615.40	606.40	615.40	27,148,314
2026-02-24	611.40	611.40	599.40	604.40	50,162,962
2026-02-23	620.40	623.40	607.20	610.40	20,352,947
2026-02-20	625.60	627.00	615.60	615.60	20,396,328
2026-02-19	634.20	634.20	613.00	617.20	27,132,623
2026-02-18	617.80	633.20	614.00	630.00	33,203,595
2026-02-17	608.60	617.20	601.40	614.20	34,282,106
2026-02-16	596.20	609.60	591.60	607.80	23,052,136
2026-02-13	600.00	609.00	565.00	580.20	82,208,923
2026-02-12	612.60	617.80	595.00	595.00	39,250,062
2026-02-11	613.80	614.60	596.20	610.60	44,148,712
2026-02-10	614.80	623.00	599.40	605.00	64,841,779
2026-02-09	657.20	657.20	593.40	620.00	47,472,669
2026-02-06	651.00	662.80	650.00	659.40	21,500,287
2026-02-05	687.80	691.00	650.00	650.00	39,728,028
2026-02-04	697.40	705.40	691.60	691.60	19,137,847
2026-02-03	688.00	698.40	687.80	694.20	21,195,929
2026-02-02	656.20	684.00	656.20	684.00	15,588,121
2026-01-30	659.60	666.40	658.00	665.20	16,285,030
2026-01-29	661.80	665.60	653.40	653.40	8,341,676
2026-01-28	667.20	667.60	655.80	657.20	15,742,204
2026-01-27	657.80	670.60	654.40	667.60	17,200,011
2026-01-26	649.20	655.00	646.20	650.40	12,246,221
2026-01-23	655.60	657.60	645.20	646.60	11,317,344
2026-01-22	660.00	664.00	645.20	653.40	27,982,701
2026-01-21	647.00	651.60	638.20	649.60	19,619,831
2026-01-20	641.00	652.00	641.00	651.80	10,493,044
2026-01-19	643.40	646.80	634.40	646.00	7,971,661
2026-01-16	639.20	652.80	636.60	652.80	18,477,990
2026-01-15	635.00	644.80	633.60	639.00	65,793,512
2026-01-14	630.00	635.60	626.20	630.00	16,714,955
2026-01-13	642.20	645.00	625.20	628.80	44,094,055
2026-01-12	638.80	643.20	632.60	640.20	36,982,580
2026-01-09	644.60	647.20	635.60	642.60	14,372,684
2026-01-08	627.60	644.20	625.00	644.20	31,808,532
2026-01-07	651.80	654.80	631.80	632.40	20,265,843
2026-01-06	668.40	674.20	660.40	660.60	10,607,538
2026-01-05	663.40	668.60	654.80	665.60	13,598,720
2026-01-02	653.00	662.80	651.00	657.60	10,003,903
2026-01-01	651.80	651.80	651.80	651.80	0
2025-12-31	653.00	654.80	649.20	651.80	3,844,859
2025-12-30	646.80	654.00	646.40	653.20	6,562,477
2025-12-29	645.80	648.60	642.80	646.00	9,156,475
2025-12-26	646.80	646.80	646.80	646.80	0
2025-12-25	646.80	646.80	646.80	646.80	0
2025-12-24	649.20	649.20	645.60	646.80	1,492,268
2025-12-23	648.80	649.80	638.60	648.60	11,165,395
2025-12-22	642.80	646.00	640.20	646.00	20,547,330
2025-12-19	648.20	648.60	638.00	644.80	29,641,791
2025-12-18	636.60	640.80	625.80	640.80	15,635,211
2025-12-17	638.00	646.40	636.20	637.80	20,665,649
2025-12-16	628.00	633.60	628.00	633.60	20,154,912
2025-12-15	616.20	630.40	616.00	630.20	10,950,507
2025-12-12	627.00	628.80	612.00	612.00	15,819,274
2025-12-11	607.60	621.40	607.60	620.40	20,917,553
2025-12-10	614.20	620.80	610.60	619.40	15,379,688
2025-12-09	622.20	624.80	619.00	619.00	10,593,278
2025-12-08	619.20	621.40	611.80	621.00	12,929,353
2025-12-05	628.60	630.20	617.60	617.60	9,777,071
2025-12-04	622.20	627.00	617.80	625.80	14,044,787
2025-12-03	640.40	641.40	622.00	622.00	18,554,054
2025-12-02	632.00	641.20	626.60	640.20	17,319,251
2025-12-01	627.80	635.20	626.80	631.80	14,059,353
2025-11-28	632.80	636.00	630.40	632.20	9,411,190
2025-11-27	619.20	633.80	618.80	632.40	15,525,784
2025-11-26	605.00	626.60	594.80	618.40	38,695,600
2025-11-25	591.20	605.80	589.20	604.80	12,504,114
2025-11-24	584.20	588.20	579.80	583.00	19,632,782
2025-11-21	569.60	581.80	567.60	579.20	10,669,715
2025-11-20	585.00	585.40	577.00	577.00	9,565,265
2025-11-19	583.80	586.20	575.80	581.40	24,115,863
2025-11-18	581.00	588.00	576.60	584.40	27,665,662
2025-11-17	598.80	603.00	597.40	598.20	28,635,349
2025-11-14	609.60	611.40	597.00	600.80	44,300,296
2025-11-13	626.60	626.60	620.20	623.20	24,029,564
2025-11-12	617.00	624.40	616.60	624.40	12,510,290
2025-11-11	613.80	620.40	611.20	617.80	14,007,056
2025-11-10	606.00	612.80	603.80	609.20	14,216,235
2025-11-07	605.60	605.80	597.00	598.80	19,757,767
2025-11-06	599.80	606.40	597.80	600.80	27,690,549
2025-11-05	584.40	588.40	581.40	588.40	17,030,146
2025-11-04	583.00	586.60	572.40	586.20	49,306,672
2025-11-03	586.60	589.60	582.00	585.00	25,614,189
2025-10-31	584.20	585.60	578.00	584.00	20,700,561
2025-10-30	587.60	588.80	579.40	588.40	37,067,833
2025-10-29	585.00	588.80	581.00	585.40	31,460,687
2025-10-28	586.00	586.00	570.40	582.20	32,531,048
2025-10-27	579.80	585.60	572.20	583.20	15,081,285
2025-10-24	580.00	583.00	555.00	572.40	37,971,867
2025-10-23	547.20	550.20	543.60	545.60	58,105,049
2025-10-22	541.00	553.40	540.60	544.80	29,331,951
2025-10-21	538.20	539.80	533.00	537.60	10,118,138
2025-10-20	538.80	541.20	534.20	535.40	12,573,719
2025-10-17	534.60	543.60	527.60	532.40	23,616,583
2025-10-16	545.80	548.60	541.00	548.20	13,629,066
2025-10-15	551.20	553.20	545.60	546.20	19,831,909
2025-10-14	540.40	547.20	537.20	547.20	11,707,604
2025-10-13	542.80	548.00	540.80	544.00	15,929,303
2025-10-10	543.20	547.60	539.40	541.60	14,309,844
2025-10-09	547.00	553.60	543.00	543.00	15,287,102
2025-10-08	539.00	553.60	539.00	550.20	13,870,576
2025-10-07	544.20	545.00	538.60	538.60	8,955,069
2025-10-06	546.40	548.80	538.20	546.00	17,215,431
2025-10-03	531.60	551.60	531.60	548.00	20,968,189
2025-10-02	529.60	535.40	527.40	527.80	43,030,435
2025-10-01	522.40	528.80	518.80	526.80	25,887,813
2025-09-30	519.80	523.20	515.60	521.60	20,430,530
2025-09-29	520.00	526.00	517.40	519.00	29,948,907
2025-09-26	507.00	521.20	505.00	520.40	34,363,776
2025-09-25	510.20	515.00	505.20	505.20	18,388,730
2025-09-24	514.60	517.60	506.40	515.80	17,640,779
2025-09-23	518.60	519.40	512.80	515.00	20,289,099
2025-09-22	512.80	513.00	504.20	512.60	33,589,008
2025-09-19	529.00	529.00	506.40	512.60	89,166,150
2025-09-18	527.20	528.60	520.40	525.80	14,494,665
2025-09-17	526.40	527.00	519.60	525.20	19,238,707
2025-09-16	539.00	539.00	523.20	524.40	29,124,004
2025-09-15	534.00	537.80	531.20	537.80	13,510,463
2025-09-12	527.40	530.60	525.20	529.20	12,330,607
2025-09-11	524.20	527.20	521.40	526.20	7,567,184
2025-09-10	526.00	526.20	518.20	522.20	11,742,804
2025-09-09	519.20	523.20	513.80	522.20	14,191,281
2025-09-08	508.00	513.80	507.80	512.00	10,712,884
2025-09-05	511.20	514.00	505.00	506.00	22,381,180
2025-09-04	510.20	519.20	510.00	518.00	12,941,884
2025-09-03	508.00	511.20	500.40	510.40	26,775,324
2025-09-02	518.80	519.20	502.40	506.80	24,154,548
2025-09-01	515.00	518.40	513.20	517.00	15,445,460
2025-08-29	527.00	527.60	505.20	510.60	30,170,032
2025-08-28	545.00	545.80	533.60	536.60	16,811,977
2025-08-27	560.80	563.40	541.20	544.40	24,933,443
2025-08-26	558.40	562.00	550.00	558.60	36,241,967
2025-08-25	562.40	562.40	562.40	562.40	0
2025-08-22	564.20	565.60	560.00	562.40	8,461,050
2025-08-21	555.40	563.40	553.80	562.80	17,552,934
2025-08-20	545.60	554.80	544.80	553.80	13,993,138
2025-08-19	550.60	553.40	547.00	547.00	32,956,227
2025-08-18	542.80	549.80	541.40	547.00	15,359,864
2025-08-15	556.60	558.20	542.40	544.00	24,052,613
2025-08-14	542.80	555.20	542.40	553.40	21,181,333
2025-08-13	539.80	544.20	537.00	542.00	23,706,538
2025-08-12	534.00	539.00	532.60	536.60	13,096,402
2025-08-11	525.20	533.20	520.40	533.00	12,998,496
2025-08-08	516.00	522.80	514.60	522.80	55,329,388
2025-08-07	517.60	519.60	511.60	515.20	27,445,386
2025-08-06	527.00	527.00	521.20	525.60	20,160,193
2025-08-05	530.60	530.60	520.40	522.80	11,424,937
2025-08-04	516.20	528.60	515.60	527.80	18,690,437
2025-08-01	524.20	526.40	505.40	511.60	17,948,564
2025-07-31	532.40	534.80	526.00	527.00	13,656,683
2025-07-30	526.40	530.00	522.60	530.00	11,199,859
2025-07-29	514.80	527.60	513.20	525.00	16,443,981
2025-07-28	524.00	524.40	512.00	514.60	17,868,286
2025-07-25	510.00	519.60	501.60	519.20	61,446,818
2025-07-24	498.40	507.00	497.50	501.60	14,400,314
2025-07-23	504.00	504.40	496.60	499.50	18,043,401
2025-07-22	500.20	502.80	495.60	500.40	12,907,783
2025-07-21	497.00	503.20	492.30	503.20	11,663,144
2025-07-18	497.30	497.50	490.20	496.20	39,477,136
2025-07-17	492.70	498.10	489.10	496.50	19,089,140
2025-07-16	490.10	496.60	489.00	489.00	16,471,615
2025-07-15	499.90	499.90	488.60	491.80	18,177,817
2025-07-14	487.80	495.70	487.10	495.70	9,840,747
2025-07-11	500.80	500.80	487.20	491.50	67,938,983
2025-07-10	497.80	501.80	495.20	500.00	32,211,991
2025-07-09	492.70	497.60	490.90	497.60	33,780,566
2025-07-08	488.00	494.20	487.50	490.90	46,042,253
2025-07-07	484.00	489.10	483.00	487.90	39,674,209
2025-07-04	487.90	489.50	480.80	483.20	12,349,736
2025-07-03	476.00	494.10	475.50	489.00	26,725,104
2025-07-02	507.40	510.60	471.10	473.80	62,635,716
2025-07-01	510.60	510.60	498.40	501.40	15,070,774
2025-06-30	511.40	512.60	505.20	511.40	12,923,861
2025-06-27	502.20	512.40	501.60	510.20	16,283,794
2025-06-26	508.80	512.00	500.20	500.20	22,443,079
2025-06-25	509.00	509.00	500.60	504.60	25,654,710
2025-06-24	506.40	509.80	502.00	509.80	45,558,180
2025-06-23	503.60	505.80	493.60	494.30	19,382,611
2025-06-20	513.40	519.80	506.60	506.60	88,787,268
2025-06-19	521.80	521.80	511.80	512.00	7,635,628
2025-06-18	519.60	523.40	518.40	521.60	21,527,505
2025-06-17	520.60	522.00	517.00	518.00	33,750,971
2025-06-16	514.40	525.00	514.40	523.40	14,186,991
2025-06-13	508.20	513.40	505.20	513.40	25,088,431
2025-06-12	511.80	517.60	508.40	517.20	20,926,656
2025-06-11	517.40	518.60	511.80	514.40	15,748,038
2025-06-10	525.00	526.40	513.80	513.80	13,664,756
2025-06-09	529.20	529.20	524.80	526.60	14,754,545
2025-06-06	525.00	529.60	522.00	528.20	7,733,203
2025-06-05	527.20	529.80	519.20	522.00	19,699,099
2025-06-04	536.80	537.00	529.00	529.80	17,841,824
2025-06-03	528.60	532.80	522.80	532.80	16,768,863
2025-06-02	526.60	528.20	520.80	527.60	38,811,699
2025-05-30	523.80	527.00	519.20	524.60	57,092,991
2025-05-29	525.00	525.20	520.80	523.00	59,594,316
2025-05-28	522.60	526.20	519.80	519.80	13,126,291
2025-05-27	527.20	531.00	524.00	524.00	25,423,371
2025-05-26	528.92	528.92	528.92	528.92	3
2025-05-23	524.00	530.20	509.00	523.20	39,869,610
2025-05-22	517.00	524.00	516.40	524.00	27,259,284
2025-05-21	516.40	522.20	516.00	519.40	71,419,043
2025-05-20	512.60	517.80	511.80	515.80	13,499,276
2025-05-19	508.40	510.60	503.00	509.60	13,116,777
2025-05-16	500.00	506.60	497.80	505.80	68,581,069
2025-05-15	493.00	500.80	492.00	498.10	47,181,574
2025-05-14	489.60	494.90	489.10	493.00	22,811,358
2025-05-13	481.10	492.30	481.00	489.60	20,229,549
2025-05-12	496.20	498.10	480.20	485.50	22,471,267
2025-05-09	488.00	495.10	486.90	491.40	30,891,158
2025-05-08	481.20	486.80	479.20	486.00	21,675,098
2025-05-07	480.90	481.00	472.70	475.90	81,005,733
2025-05-06	485.10	485.20	471.80	478.00	69,586,337
2025-05-05	482.00	482.00	482.00	482.00	0
2025-05-02	495.00	497.10	468.00	482.00	36,869,505
2025-05-01	477.60	480.70	474.20	475.80	18,710,481
2025-04-30	487.70	487.80	460.50	478.20	75,303,572
2025-04-29	480.80	488.50	477.20	484.70	16,234,775
2025-04-28	476.00	481.50	475.70	477.10	68,779,784
2025-04-25	469.70	474.60	469.20	474.60	59,669,122
2025-04-24	474.40	475.30	468.70	468.70	62,071,328
2025-04-23	472.20	476.50	471.00	476.50	36,687,166
2025-04-22	456.40	460.60	452.90	459.70	25,515,941
2025-04-21	458.70	458.70	458.70	458.70	0
2025-04-18	458.70	458.70	458.70	458.70	0
2025-04-17	461.20	463.10	455.30	458.70	19,003,921
2025-04-16	454.70	459.60	453.10	459.50	23,268,680
2025-04-15	446.00	459.30	445.20	456.90	32,276,440
2025-04-14	438.40	450.70	436.80	446.10	19,949,584
2025-04-11	432.80	436.20	422.10	430.60	34,065,242
2025-04-10	455.40	455.80	430.60	430.60	32,222,353
2025-04-09	410.10	420.00	404.90	411.20	49,651,083
2025-04-08	420.30	429.40	413.50	423.30	57,764,696
2025-04-07	383.00	430.20	380.90	415.00	63,086,832
2025-04-04	441.10	441.70	403.30	413.40	34,362,382
2025-04-03	453.80	455.20	445.90	452.50	45,097,367
2025-04-02	457.10	463.50	455.60	463.50	16,627,444
2025-04-01	456.80	461.10	452.70	458.80	17,560,905
2025-03-31	452.00	454.70	446.30	451.80	17,674,912
2025-03-28	459.50	464.80	456.50	459.10	17,133,025
2025-03-27	458.20	466.60	452.50	466.60	25,924,334
2025-03-26	464.00	466.60	458.40	463.90	17,062,421
2025-03-25	461.80	466.00	459.80	463.10	47,427,133
2025-03-24	459.90	466.70	458.90	462.70	15,888,599
2025-03-21	456.70	459.40	452.40	457.80	90,941,175
2025-03-20	469.90	472.10	457.10	459.70	20,733,630
2025-03-19	460.80	467.60	459.40	467.00	37,173,686
2025-03-18	450.20	465.10	449.50	464.90	57,686,991
2025-03-17	444.40	449.50	441.50	448.70	37,770,635
2025-03-14	431.70	442.70	430.50	440.90	21,176,035
2025-03-13	430.60	441.10	429.60	433.60	35,816,373
2025-03-12	435.50	447.70	434.80	446.10	26,490,392
2025-03-11	438.80	438.80	428.50	433.10	31,377,820
2025-03-10	458.70	460.10	435.20	438.00	55,988,713
2025-03-07	459.40	459.80	454.20	455.10	28,283,114
2025-03-06	476.60	479.30	462.00	464.30	31,428,670
2025-03-05	474.10	479.60	471.30	471.30	40,693,462
2025-03-04	473.90	476.60	460.40	462.90	19,504,247
2025-03-03	475.90	484.30	470.70	480.30	53,945,729
2025-02-28	471.50	480.00	466.90	478.80	129,319,791
2025-02-27	466.70	471.20	464.00	470.90	34,037,273
2025-02-26	461.70	469.50	457.80	467.00	29,295,670
2025-02-25	444.30	457.90	442.80	453.30	32,307,517
2025-02-24	447.50	450.10	442.20	443.70	15,733,069
2025-02-21	438.30	455.40	437.70	451.80	31,238,357
2025-02-20	443.00	447.20	433.90	436.10	26,949,496
2025-02-19	449.40	451.20	437.70	439.70	24,145,922
2025-02-18	441.50	447.50	439.10	445.20	35,253,075
2025-02-17	429.30	445.20	428.20	439.00	16,873,232
2025-02-14	433.50	434.65	419.00	428.10	27,255,947
2025-02-13	446.10	448.30	435.60	437.00	31,133,372
2025-02-12	448.60	454.20	447.20	450.00	13,403,644
2025-02-11	442.70	449.90	442.20	448.80	18,133,449
2025-02-10	444.30	446.60	441.20	441.40	28,975,997
2025-02-07	447.20	448.70	441.70	444.30	34,648,580
2025-02-06	436.90	449.70	435.70	447.90	16,998,840
2025-02-05	426.30	434.30	425.70	434.30	14,086,755
2025-02-04	427.90	429.40	423.30	428.30	57,136,548
2025-02-03	422.60	428.10	421.70	426.20	15,192,510
2025-01-31	434.00	435.70	432.20	433.10	36,247,921
2025-01-30	433.30	435.80	431.40	433.70	11,626,356
2025-01-29	427.80	436.50	427.30	435.10	24,645,252
2025-01-28	422.10	425.20	418.20	425.20	48,996,548
2025-01-27	415.70	423.70	415.60	422.20	10,804,424
2025-01-24	429.50	430.90	421.00	421.40	12,201,185
2025-01-23	419.00	429.60	418.80	429.60	73,609,764
2025-01-22	416.50	421.80	413.20	417.70	20,661,983
2025-01-21	413.90	419.60	413.70	417.20	19,052,958
2025-01-20	414.30	416.10	412.40	414.80	16,260,076
2025-01-17	412.00	419.50	409.60	414.30	22,883,371
2025-01-16	409.30	410.10	405.00	407.30	15,913,924
2025-01-15	392.50	406.90	390.20	405.20	26,043,354
2025-01-14	382.80	388.30	380.70	385.90	23,633,724
2025-01-13	374.20	383.30	372.20	381.70	22,613,985
2025-01-10	384.00	385.50	369.00	374.40	29,190,595
2025-01-09	389.40	389.40	378.00	385.00	21,531,005
2025-01-08	396.90	404.80	387.30	392.60	32,049,038
2025-01-07	408.60	409.70	393.20	395.20	14,200,192
2025-01-06	407.40	409.90	404.50	409.70	14,859,005
2025-01-03	399.40	405.50	399.40	403.00	16,249,472
2025-01-02	400.30	402.50	394.10	402.10	14,251,025
2025-01-01	402.10	402.10	402.10	402.10	0
2024-12-31	398.80	403.60	397.70	402.10	4,276,984
2024-12-30	398.00	400.80	396.30	400.00	5,998,260
2024-12-27	400.80	401.30	398.40	400.40	11,922,146
2024-12-26	399.80	399.80	399.80	399.80	0
2024-12-25	399.80	399.80	399.80	399.80	0
2024-12-24	400.90	401.60	397.50	399.80	2,627,694
2024-12-23	396.00	397.50	393.60	397.00	12,404,533
2024-12-20	397.70	398.90	391.90	395.50	81,290,383
2024-12-19	396.00	400.00	394.30	400.00	15,201,889
2024-12-18	399.10	405.30	396.60	403.60	20,527,184
2024-12-17	405.80	406.40	399.10	399.30	43,429,232
2024-12-16	406.10	411.80	405.20	406.20	19,818,443
2024-12-13	408.60	411.40	404.00	405.50	26,648,230
2024-12-12	409.50	414.70	408.90	409.20	15,594,012
2024-12-11	407.50	414.90	407.20	409.30	15,603,216
2024-12-10	412.20	415.20	409.90	410.00	14,015,491
2024-12-09	417.50	419.70	414.20	415.20	28,944,651
2024-12-06	415.00	418.60	412.80	413.90	61,307,774
2024-12-05	407.80	412.80	407.40	412.50	24,835,517
2024-12-04	409.60	412.00	404.90	406.60	19,726,403
2024-12-03	409.20	414.80	406.20	407.70	25,210,793
2024-12-02	400.60	407.30	398.80	406.60	23,012,161
2024-11-29	397.30	403.70	397.10	402.70	28,484,279
2024-11-28	395.00	399.20	393.60	398.90	13,902,098
2024-11-27	389.00	392.50	383.70	392.50	14,021,791
2024-11-26	391.50	392.00	386.90	391.50	12,763,119
2024-11-25	391.90	395.90	387.80	394.60	95,158,159
2024-11-22	403.50	404.30	385.80	390.70	22,380,907
2024-11-21	399.00	400.50	393.40	400.50	36,702,268
2024-11-20	391.90	397.00	390.60	397.00	30,266,866
2024-11-19	395.00	398.30	387.10	392.00	19,116,473
2024-11-18	395.10	396.60	391.90	395.70	20,738,129
2024-11-15	388.80	394.10	387.50	393.10	14,623,791
2024-11-14	390.40	392.30	388.30	390.80	15,336,336
2024-11-13	385.00	392.00	383.80	389.20	24,226,419
2024-11-12	390.50	391.30	386.50	387.60	50,836,050
2024-11-11	386.10	396.30	384.50	395.00	21,620,279
2024-11-08	381.80	382.90	377.90	380.80	10,549,504
2024-11-07	392.50	393.30	380.90	382.50	17,736,469
2024-11-06	393.20	396.60	384.90	390.30	21,647,039
2024-11-05	383.60	388.60	383.10	386.70	13,042,448
2024-11-04	375.30	389.30	374.60	385.10	53,687,748
2024-11-01	366.90	375.90	365.30	375.30	46,243,686
2024-10-31	365.70	376.00	365.10	367.70	43,244,482
2024-10-30	359.90	374.80	359.90	367.70	25,195,833
2024-10-29	372.40	374.20	362.30	364.50	24,876,026
2024-10-28	362.70	371.90	361.70	370.20	24,230,770
2024-10-25	370.30	381.50	363.90	363.90	68,607,217
2024-10-24	356.60	362.90	355.60	361.80	45,909,295
2024-10-23	360.00	361.70	354.70	356.30	18,344,623
2024-10-22	355.30	358.70	353.40	358.70	10,776,973
2024-10-21	360.00	361.80	355.90	356.70	12,125,487
2024-10-18	361.00	361.20	357.00	360.70	56,832,723
2024-10-17	355.90	364.60	355.40	362.80	26,139,371
2024-10-16	355.00	357.20	352.40	355.10	42,767,756
2024-10-15	356.40	359.20	354.50	355.00	19,384,428
2024-10-14	352.90	353.00	349.70	353.00	6,509,969
2024-10-11	351.10	353.00	348.10	353.00	8,335,555
2024-10-10	350.00	354.70	349.90	351.90	40,710,559
2024-10-09	348.10	350.00	345.40	349.80	9,317,261
2024-10-08	350.00	353.30	346.70	348.60	29,726,835
2024-10-07	346.90	354.30	344.40	354.30	31,373,165
2024-10-04	331.30	344.30	329.90	342.50	33,608,007
2024-10-03	330.00	335.20	327.30	329.70	15,726,707
2024-10-02	339.80	339.80	331.20	334.10	19,585,717
2024-10-01	347.00	347.90	336.20	340.40	11,848,657
2024-09-30	345.70	346.60	342.00	343.90	15,458,568
2024-09-27	344.20	346.60	341.50	346.40	24,192,367
2024-09-26	343.10	347.30	342.90	346.30	12,833,838
2024-09-25	339.30	348.20	337.90	338.00	26,399,555
2024-09-24	337.80	344.00	337.40	341.30	51,643,512
2024-09-23	338.00	339.20	334.20	336.10	10,988,891
2024-09-20	340.60	341.60	337.30	337.70	78,039,236
2024-09-19	339.10	342.20	337.20	341.40	19,221,979
2024-09-18	339.60	340.50	334.50	335.00	14,579,188
2024-09-17	338.50	341.90	338.20	341.20	15,517,773
2024-09-16	334.40	336.80	333.60	336.60	10,335,564
2024-09-13	331.60	336.20	330.40	336.00	13,759,121
2024-09-12	335.50	335.60	328.00	332.10	26,328,976
2024-09-11	329.20	332.70	326.90	330.60	18,287,044
2024-09-10	332.90	336.20	325.70	325.80	32,489,091
2024-09-09	329.90	334.80	329.50	333.80	33,381,761
2024-09-06	336.60	339.30	327.70	328.40	12,747,405
2024-09-05	335.00	342.80	334.30	339.20	9,880,463
2024-09-04	327.00	337.10	326.20	335.60	18,814,972
2024-09-03	342.70	344.20	331.80	333.70	22,796,382
2024-09-02	345.50	347.90	341.30	342.90	6,834,916
2024-08-30	343.70	346.80	343.30	345.20	31,770,330
2024-08-29	337.30	343.00	336.00	343.00	14,960,829
2024-08-28	351.60	353.10	333.60	338.00	15,722,518
2024-08-27	345.90	349.90	344.80	349.40	31,024,675
2024-08-26	345.70	345.70	345.70	345.70	0
2024-08-23	344.80	346.50	342.50	345.70	14,291,064
2024-08-22	346.40	347.10	342.80	344.90	24,224,155
2024-08-21	348.70	349.10	344.40	346.50	9,476,680
2024-08-20	351.10	353.10	345.90	347.30	12,199,539
2024-08-19	348.60	352.40	347.80	352.00	9,726,076
2024-08-16	345.90	350.00	344.50	348.70	16,245,348
2024-08-15	341.90	347.70	338.90	345.90	38,130,444
2024-08-14	341.50	342.10	335.90	340.30	25,612,708
2024-08-13	334.90	337.60	334.60	337.20	12,348,083
2024-08-12	335.50	337.60	333.90	334.60	85,544,485
2024-08-09	329.40	336.00	328.70	333.00	34,761,255
2024-08-08	325.00	331.60	322.90	328.40	23,765,656
2024-08-07	330.00	336.10	328.90	334.60	16,834,946
2024-08-06	326.80	328.60	320.30	323.00	58,960,420
2024-08-05	315.40	322.40	309.00	322.40	23,213,398
2024-08-02	335.00	338.20	325.60	325.60	53,811,532
2024-08-01	368.10	368.10	338.10	338.40	45,969,652
2024-07-31	368.50	369.10	365.30	368.10	13,922,212
2024-07-30	370.10	371.50	365.50	366.70	25,333,563
2024-07-29	365.30	372.70	364.00	371.40	22,054,884
2024-07-26	363.50	368.80	356.10	361.90	40,561,425
2024-07-25	326.40	339.90	326.40	338.10	19,097,312
2024-07-24	337.10	339.80	333.90	337.50	16,892,726
2024-07-23	339.80	340.60	336.80	340.00	15,843,937
2024-07-22	337.20	338.80	335.30	338.60	21,384,413
2024-07-19	332.20	337.60	331.90	335.50	10,549,177
2024-07-18	330.70	337.20	330.60	336.30	16,364,905
2024-07-17	327.70	330.40	326.20	328.40	13,007,271
2024-07-16	321.70	326.70	320.20	326.70	11,785,123
2024-07-15	319.80	324.10	317.60	322.80	10,469,692
2024-07-12	327.90	328.70	323.50	323.60	16,413,835
2024-07-11	324.10	326.90	322.10	326.80	14,208,421
2024-07-10	323.30	323.80	321.00	322.70	29,355,178
2024-07-09	329.40	330.30	321.40	322.60	16,608,111
2024-07-08	324.60	332.60	323.60	329.40	40,669,247
2024-07-05	326.90	328.40	323.80	324.80	20,949,518
2024-07-04	323.30	327.00	323.10	325.80	11,649,898
2024-07-03	319.80	322.00	318.50	321.50	16,792,754
2024-07-02	314.50	319.20	313.20	317.10	21,767,903
2024-07-01	314.90	317.00	313.30	315.00	15,535,763
2024-06-28	317.00	320.70	311.00	311.80	21,949,682
2024-06-27	312.80	313.80	310.80	313.30	30,715,861
2024-06-26	312.80	313.10	308.20	311.00	51,836,657
2024-06-25	315.70	316.50	307.70	310.00	22,470,803
2024-06-24	319.50	320.90	314.30	315.70	36,754,147
2024-06-21	320.60	322.50	314.20	314.80	134,567,739
2024-06-20	311.80	320.50	311.80	320.50	36,604,500
2024-06-19	310.40	315.60	309.50	312.50	8,694,286
2024-06-18	312.50	312.70	308.10	310.20	18,621,235
2024-06-17	310.00	310.40	304.90	308.00	14,622,982
2024-06-14	308.50	310.00	300.50	307.20	15,037,410
2024-06-13	309.10	310.40	307.40	308.30	25,639,528
2024-06-12	307.20	311.50	306.80	310.10	46,970,639
2024-06-11	311.30	313.40	301.40	303.80	54,090,294
2024-06-10	312.80	312.80	308.40	310.90	25,611,996
2024-06-07	319.00	319.00	311.80	316.90	18,510,602
2024-06-06	312.70	318.80	312.50	318.80	11,282,993
2024-06-05	314.40	314.40	310.00	312.40	11,465,478
2024-06-04	318.20	318.80	312.80	313.50	13,692,607
2024-06-03	320.00	322.10	317.70	319.70	21,067,520
2024-05-31	317.00	318.70	315.00	315.00	108,537,422
2024-05-30	308.50	316.40	308.50	316.20	27,123,387
2024-05-29	310.90	312.50	308.10	310.10	61,372,720
2024-05-28	308.40	312.20	308.40	309.40	38,922,466
2024-05-27	307.50	307.50	307.50	307.50	0
2024-05-24	305.10	307.80	302.40	307.50	24,403,099
2024-05-23	314.00	314.00	305.50	307.20	49,535,222
2024-05-22	313.50	320.40	313.10	313.50	55,711,079
2024-05-21	314.30	316.30	313.40	315.10	28,787,949
2024-05-20	321.80	322.10	316.70	317.00	30,674,350
2024-05-17	326.00	327.40	319.90	321.00	21,676,912
2024-05-16	327.70	328.20	325.20	326.40	12,596,824
2024-05-15	325.10	328.10	325.10	326.40	30,683,199
2024-05-14	320.00	324.70	319.70	323.60	56,855,640
2024-05-13	318.90	321.50	318.10	320.00	34,848,964
2024-05-10	318.10	319.70	317.20	319.30	13,326,784
2024-05-09	317.80	320.30	316.00	317.80	27,610,087
2024-05-08	312.30	317.00	310.80	317.00	24,102,756
2024-05-07	307.00	317.90	307.00	312.00	58,606,922
2024-05-06	305.00	305.00	305.00	305.00	0
2024-05-03	304.90	307.20	304.00	305.00	11,320,312
2024-05-02	304.00	305.20	302.40	303.20	74,650,848
2024-05-01	305.20	307.80	303.00	304.80	27,321,198
2024-04-30	301.40	305.30	300.60	303.50	28,958,448
2024-04-29	309.50	309.70	301.00	302.50	25,077,363
2024-04-26	296.00	308.70	295.50	307.40	57,160,131
2024-04-25	288.00	290.80	285.00	289.80	48,741,768
2024-04-24	285.00	287.40	282.00	285.90	79,759,402
2024-04-23	282.00	286.20	281.30	285.80	27,743,054
2024-04-22	280.70	281.70	278.60	279.70	24,833,855
2024-04-19	274.10	277.20	272.50	276.70	25,990,594
2024-04-18	275.40	277.60	273.40	275.40	32,713,200
2024-04-17	268.60	274.10	267.10	272.40	11,269,779
2024-04-16	270.20	271.50	267.70	268.80	31,061,115
2024-04-15	275.30	279.50	275.10	276.80	23,374,231
2024-04-12	275.10	278.00	273.50	274.50	15,761,178
2024-04-11	277.90	279.40	270.20	272.50	46,759,523
2024-04-10	278.40	279.70	275.90	278.40	38,848,285
2024-04-09	278.10	279.90	275.80	276.00	23,965,899
2024-04-08	277.80	280.60	277.80	278.30	20,389,928
2024-04-05	277.50	279.30	277.50	278.40	20,411,658
2024-04-04	274.40	281.00	273.50	280.50	49,149,707
2024-04-03	266.70	273.00	266.40	272.70	35,392,293
2024-04-02	265.10	267.90	264.00	267.10	40,082,899
2024-04-01	265.50	265.50	265.50	265.50	0
2024-03-29	265.50	265.50	265.50	265.50	0
2024-03-28	265.00	266.60	263.70	265.50	25,164,662
2024-03-27	260.30	263.10	259.60	262.80	33,338,371
2024-03-26	258.70	262.80	258.70	262.40	46,259,183
2024-03-25	261.30	261.80	257.40	260.00	30,668,834
2024-03-22	254.50	261.30	254.50	261.10	68,958,583
2024-03-21	249.80	253.80	248.00	253.40	57,791,455
2024-03-20	238.80	246.60	238.80	245.50	25,960,255
2024-03-19	239.00	240.30	237.40	240.00	26,433,731
2024-03-18	238.70	240.60	237.80	240.10	43,079,841
2024-03-15	239.90	243.50	239.80	240.20	126,100,482
2024-03-14	242.20	243.30	239.10	240.00	58,628,691
2024-03-13	254.50	255.80	250.60	252.80	45,181,416
2024-03-12	251.00	256.30	250.50	254.00	26,934,700
2024-03-11	249.70	251.20	248.20	249.90	90,593,252
2024-03-08	251.30	253.80	249.10	250.60	21,610,931
2024-03-07	252.50	253.10	249.10	250.40	46,470,252
2024-03-06	250.30	255.30	249.90	252.40	52,027,536
2024-03-05	247.00	251.10	245.70	249.80	42,944,735
2024-03-04	246.00	248.80	245.70	248.30	37,779,369
2024-03-01	239.60	247.30	239.60	246.80	30,612,858
2024-02-29	237.20	241.80	237.20	239.10	102,181,701
2024-02-28	234.50	238.40	234.50	236.50	47,421,205
2024-02-27	230.50	235.10	230.50	233.70	80,185,997
2024-02-26	231.00	232.60	229.90	231.20	20,918,316
2024-02-23	229.00	231.80	228.10	231.50	36,593,410
2024-02-22	230.00	231.60	226.60	228.10	38,369,715
2024-02-21	228.30	231.90	228.00	229.00	22,233,901
2024-02-20	225.80	228.80	224.40	228.80	34,603,702
2024-02-19	230.00	231.00	223.70	225.00	43,424,756
2024-02-16	207.00	230.30	207.00	229.50	60,513,524
2024-02-15	209.80	216.90	209.40	214.30	24,897,211
2024-02-14	204.10	210.20	203.70	209.00	16,900,609
2024-02-13	207.00	208.50	203.40	204.40	27,942,263
2024-02-12	206.90	209.60	205.40	207.70	34,178,142
2024-02-09	213.30	214.30	210.70	210.70	39,006,406
2024-02-08	217.50	219.20	215.50	215.50	13,857,010
2024-02-07	219.20	220.60	216.50	217.30	18,660,697
2024-02-06	218.40	221.00	217.90	220.00	30,013,637
2024-02-05	220.10	221.40	217.20	217.20	30,879,761
2024-02-02	222.60	223.60	220.70	220.90	13,570,319
2024-02-01	223.50	225.00	219.80	220.50	25,286,167
2024-01-31	226.90	229.10	224.60	225.20	34,533,016
2024-01-30	223.50	227.30	222.90	227.20	24,492,985
2024-01-29	223.20	224.70	222.40	222.60	17,317,649
2024-01-26	219.00	224.50	218.60	224.00	33,158,253
2024-01-25	216.70	220.00	216.00	217.90	22,726,405
2024-01-24	215.40	218.70	215.10	217.60	26,169,141
2024-01-23	215.00	215.60	213.20	213.90	27,552,571
2024-01-22	210.10	213.90	209.80	213.60	16,108,158
2024-01-19	209.00	209.30	207.00	208.00	29,318,357
2024-01-18	205.80	208.60	205.30	207.70	20,033,728
2024-01-17	204.90	207.20	203.10	205.80	20,424,785
2024-01-16	210.80	212.20	208.70	208.70	30,328,933
2024-01-15	211.50	214.30	211.00	212.20	18,616,794
2024-01-12	213.50	216.60	212.40	212.40	27,315,771
2024-01-11	215.70	217.40	211.70	211.70	59,044,144
2024-01-10	220.20	220.20	214.80	215.10	23,135,566
2024-01-09	221.10	222.70	219.90	220.90	20,016,797
2024-01-08	220.20	222.20	219.00	221.90	10,019,572
2024-01-05	218.70	221.90	217.40	220.80	9,408,865
2024-01-04	218.10	220.70	217.90	220.10	11,257,666
2024-01-03	220.20	221.90	217.70	218.80	23,258,210
2024-01-02	219.50	221.50	218.80	220.20	10,521,758
2024-01-01	219.40	219.40	219.40	219.40	0
2023-12-29	218.30	219.50	217.40	219.40	8,047,751
2023-12-28	219.40	219.80	217.00	218.10	9,626,029
2023-12-27	217.00	219.40	215.50	219.40	10,429,258
2023-12-26	216.70	216.70	216.70	216.70	0
2023-12-25	216.70	216.70	216.70	216.70	0
2023-12-22	216.10	217.20	215.50	216.70	15,800,488
2023-12-21	216.80	217.60	214.80	217.10	24,757,975
2023-12-20	222.90	224.20	215.60	218.00	39,888,345
2023-12-19	219.10	220.10	217.30	219.00	37,993,434
2023-12-18	220.30	221.70	216.60	219.50	17,777,430
2023-12-15	223.90	224.40	220.60	221.20	33,363,043
2023-12-14	218.30	225.70	218.30	222.70	42,889,871
2023-12-13	216.70	217.10	214.60	215.30	23,508,624
2023-12-12	218.10	218.80	216.20	216.70	17,489,873
2023-12-11	220.20	221.10	216.10	218.90	22,492,640
2023-12-08	219.20	222.60	218.30	220.50	28,410,296
2023-12-07	216.20	218.50	216.20	218.40	24,781,612
2023-12-06	215.90	220.50	214.10	219.40	27,174,726
2023-12-05	212.10	214.90	212.00	214.80	17,883,645
2023-12-04	211.60	215.00	211.60	213.70	20,587,033
2023-12-01	208.60	212.10	207.40	211.20	13,824,758
2023-11-30	211.70	213.20	206.20	207.90	39,254,509
2023-11-29	202.50	207.30	202.00	206.40	16,644,029
2023-11-28	202.70	204.30	202.20	203.20	13,402,478
2023-11-27	205.10	207.30	203.90	203.90	8,922,529
2023-11-24	204.60	206.60	204.20	206.00	6,490,771
2023-11-23	203.90	206.00	203.50	205.20	14,102,659
2023-11-22	206.90	208.20	202.50	204.20	21,697,178
2023-11-21	207.50	208.50	206.30	207.00	11,381,768
2023-11-20	208.80	210.20	206.70	208.10	12,480,438
2023-11-17	205.10	208.20	202.70	207.80	18,368,874
2023-11-16	204.10	204.80	200.60	200.90	13,622,069
2023-11-15	204.90	207.80	204.10	204.70	23,554,077
2023-11-14	195.50	201.30	194.85	201.00	101,073,376
2023-11-13	197.60	198.50	195.50	196.40	24,492,143
2023-11-10	199.00	200.80	197.05	197.05	28,053,507
2023-11-09	195.70	201.60	195.70	200.80	29,477,105
2023-11-08	194.35	196.20	193.05	196.10	31,296,531
2023-11-07	191.30	196.15	191.30	195.20	62,350,286
2023-11-06	187.10	191.05	187.00	189.80	26,522,944
2023-11-03	183.70	187.40	183.70	186.95	35,340,852
2023-11-02	176.95	182.35	176.95	181.80	26,198,273
2023-11-01	178.95	180.80	176.05	176.15	30,844,133
2023-10-31	177.65	181.65	177.10	178.20	44,030,275
2023-10-30	177.45	183.90	177.05	182.00	46,374,065
2023-10-27	173.00	189.55	168.30	182.00	68,566,597
2023-10-26	206.40	206.80	202.70	205.80	22,440,970
2023-10-25	207.00	208.90	204.20	206.60	34,158,634
2023-10-24	208.80	211.80	206.90	207.80	32,917,357
2023-10-23	218.30	219.20	214.70	215.30	20,877,347
2023-10-20	220.00	221.80	218.00	218.50	16,164,579
2023-10-19	226.40	226.40	222.40	222.40	18,539,933
2023-10-18	232.20	232.80	227.20	227.20	16,941,492
2023-10-17	227.90	232.00	227.90	231.80	12,352,049
2023-10-16	226.00	229.20	225.70	228.20	9,852,644
2023-10-13	229.30	230.30	222.50	225.90	20,312,453
2023-10-12	230.30	231.10	228.50	229.40	22,564,126
2023-10-11	227.00	230.20	225.60	229.20	15,872,193
2023-10-10	223.70	229.70	223.70	228.50	12,044,649
2023-10-09	222.70	224.10	219.30	221.40	16,190,547
2023-10-06	223.50	226.00	221.40	223.70	13,330,168
2023-10-05	224.80	225.30	222.00	222.50	11,558,753
2023-10-04	223.30	225.10	222.20	224.20	27,082,785
2023-10-03	226.90	229.30	225.10	225.10	13,855,662
2023-10-02	233.30	234.20	227.70	227.70	26,650,788
2023-09-29	235.90	237.00	234.20	235.70	14,463,962
2023-09-28	236.70	236.90	232.90	234.40	29,600,167
2023-09-27	237.00	241.00	236.90	237.20	15,871,908
2023-09-26	235.90	238.45	234.10	237.70	23,510,511
2023-09-25	237.20	240.20	234.00	235.90	25,920,273
2023-09-22	237.80	243.60	237.40	238.00	29,483,298
2023-09-21	239.20	243.20	238.00	239.70	32,346,257
2023-09-20	232.70	242.80	232.70	241.40	23,543,458
2023-09-19	228.80	233.20	228.60	232.10	14,457,062
2023-09-18	236.50	236.50	231.90	232.00	14,179,998
2023-09-15	238.70	239.40	234.80	236.60	46,681,316
2023-09-14	232.10	237.50	231.80	237.00	19,049,742
2023-09-13	230.80	232.80	229.90	231.30	22,895,513
2023-09-12	226.70	230.00	226.40	230.00	25,686,120
2023-09-11	225.90	228.90	224.20	226.00	12,258,734
2023-09-08	224.60	225.20	221.70	224.10	36,151,822
2023-09-07	226.30	228.40	224.60	224.70	9,204,298
2023-09-06	229.00	230.20	226.90	227.90	15,128,173
2023-09-05	231.40	233.20	229.80	230.00	14,320,553
2023-09-04	233.80	236.10	233.00	233.00	10,583,711
2023-09-01	231.10	234.00	231.00	233.30	10,542,433
2023-08-31	236.30	236.30	230.40	230.40	25,351,813
2023-08-30	234.50	238.60	234.50	235.20	30,267,111
2023-08-29	230.20	233.90	228.50	233.90	73,016,126
2023-08-28	225.80	225.80	225.80	225.80	0
2023-08-25	226.90	229.00	225.70	225.80	12,698,600
2023-08-24	226.10	227.60	224.00	225.60	6,983,555
2023-08-23	222.60	225.10	222.60	224.00	19,078,865
2023-08-22	225.00	225.60	221.80	221.90	20,252,273
2023-08-21	226.30	227.70	223.90	223.90	12,583,912
2023-08-18	225.80	227.40	224.80	226.70	12,185,767
2023-08-17	225.80	229.50	225.50	227.60	10,890,963
2023-08-16	231.00	232.10	226.00	226.40	24,362,647
2023-08-15	235.50	235.60	232.30	233.60	15,357,094
2023-08-14	235.70	236.00	234.30	235.10	17,901,528
2023-08-11	235.00	237.40	234.60	236.00	17,992,415
2023-08-10	235.00	237.10	234.60	235.50	19,140,846
2023-08-09	239.90	241.50	237.50	238.40	41,245,179
2023-08-08	238.90	240.30	234.60	237.00	36,140,587
2023-08-07	237.70	240.10	236.30	240.10	16,603,608
2023-08-04	238.00	238.80	235.00	237.40	11,889,470
2023-08-03	232.30	238.40	231.10	236.80	21,897,483
2023-08-02	233.20	236.20	232.10	233.10	22,334,020
2023-08-01	240.20	243.10	238.20	238.20	22,121,360
2023-07-31	245.00	247.10	242.20	244.30	16,831,386
2023-07-28	237.50	248.00	237.50	245.50	31,878,366
2023-07-27	242.00	242.00	237.20	239.90	47,016,881
2023-07-26	242.90	246.30	240.60	241.80	30,727,593
2023-07-25	252.70	253.20	250.40	251.20	8,966,261
2023-07-24	249.20	253.70	248.60	252.50	17,420,999
2023-07-21	256.40	257.50	251.40	251.40	12,833,610
2023-07-20	261.90	262.90	256.90	256.90	23,362,962
2023-07-19	255.50	261.10	254.20	260.50	30,763,164
2023-07-18	246.60	250.80	245.90	250.70	11,171,044
2023-07-17	241.90	247.60	240.70	246.60	13,951,501
2023-07-14	244.90	246.80	243.00	243.00	22,908,910
2023-07-13	242.80	248.20	239.60	245.50	16,649,681
2023-07-12	236.10	244.30	235.90	243.60	13,451,439
2023-07-11	233.20	235.30	231.70	235.20	29,552,819
2023-07-10	231.80	234.40	230.40	233.20	20,871,617
2023-07-07	231.10	233.70	229.70	232.60	33,778,257
2023-07-06	235.60	236.20	230.40	232.70	15,707,815
2023-07-05	240.00	243.10	237.50	238.40	30,288,795
2023-07-04	245.50	246.80	241.80	241.90	26,306,880
2023-07-03	241.80	246.00	241.80	245.70	31,382,313
2023-06-30	236.50	242.10	236.20	240.80	33,402,739
2023-06-29	234.50	236.30	233.30	235.30	18,968,314
2023-06-28	231.30	236.10	231.10	234.00	26,663,126
2023-06-27	230.10	233.60	228.40	230.90	16,771,467
2023-06-26	229.30	231.60	225.70	231.60	39,998,602
2023-06-23	230.00	230.80	226.10	229.20	24,968,420
2023-06-22	233.00	235.40	230.30	231.50	48,032,270
2023-06-21	237.00	243.20	235.10	235.60	29,581,998
2023-06-20	252.50	254.10	244.90	245.30	25,400,281
2023-06-19	254.10	256.80	252.40	252.70	11,664,863
2023-06-16	256.50	258.60	255.10	255.10	52,964,902
2023-06-15	264.30	265.60	256.00	256.20	30,929,352
2023-06-14	264.60	266.80	262.90	265.40	16,737,612
2023-06-13	262.00	264.30	260.10	264.30	30,231,493
2023-06-12	262.60	262.70	260.20	260.90	28,711,764
2023-06-09	261.90	264.40	260.30	261.00	32,699,638
2023-06-08	263.10	263.60	259.40	261.00	53,356,919
2023-06-07	263.10	263.10	257.80	260.10	26,527,704
2023-06-06	256.80	260.70	255.90	260.70	33,947,276
2023-06-05	265.40	266.40	256.90	258.50	37,477,698
2023-06-02	265.00	265.70	262.20	265.00	24,475,955
2023-06-01	260.40	264.80	258.20	263.40	22,709,156
2023-05-31	264.70	265.80	259.50	259.60	80,876,800
2023-05-30	267.60	269.00	264.80	265.30	14,927,082
2023-05-29	267.50	267.50	267.50	267.50	0
2023-05-26	269.30	270.00	265.40	267.50	38,022,337
2023-05-25	268.60	270.40	266.10	268.30	35,915,312
2023-05-24	272.70	272.80	268.10	268.10	16,494,085
2023-05-23	271.80	275.50	270.70	274.00	15,686,130
2023-05-22	270.00	272.30	269.00	271.60	12,829,699
2023-05-19	268.20	269.60	267.00	268.40	10,556,115
2023-05-18	268.30	270.10	267.60	267.90	17,401,701
2023-05-17	262.80	267.00	262.30	266.40	16,927,111
2023-05-16	265.00	266.10	262.70	264.00	11,239,968
2023-05-15	261.80	265.10	261.80	264.90	12,226,572
2023-05-12	261.30	262.30	260.00	261.30	15,716,627
2023-05-11	261.20	262.80	255.30	259.90	27,398,814
2023-05-10	263.80	265.30	259.60	260.60	20,571,611
2023-05-09	261.20	264.60	260.40	261.80	32,296,371
2023-05-08	259.30	259.30	259.30	259.30	0
2023-05-05	253.00	260.20	253.00	259.30	24,492,254
2023-05-04	254.20	257.60	250.50	252.40	31,502,586
2023-05-03	256.70	259.70	253.80	255.10	49,947,073
2023-05-02	260.50	265.40	257.70	257.70	29,700,788
2023-05-01	262.00	262.00	262.00	262.00	0
2023-04-28	260.00	263.90	252.80	262.00	59,582,714
2023-04-27	272.40	275.10	271.50	272.20	20,938,490
2023-04-26	265.60	272.40	264.00	272.40	24,625,023
2023-04-25	273.60	273.60	266.90	267.60	17,666,545
2023-04-24	272.60	275.50	271.10	274.20	16,649,652
2023-04-21	275.20	275.80	272.50	272.50	16,464,237
2023-04-20	275.10	276.70	272.50	273.50	19,964,379
2023-04-19	272.10	274.50	271.00	273.70	21,253,955
2023-04-18	274.70	275.90	273.10	273.40	14,317,811
2023-04-17	277.10	277.10	271.00	271.30	18,074,231
2023-04-14	273.50	276.40	271.70	275.80	12,492,528
2023-04-13	270.90	273.00	269.80	272.00	14,409,157
2023-04-12	269.90	273.00	269.60	270.60	13,402,989
2023-04-11	267.60	271.40	267.50	268.30	14,406,353
2023-04-10	266.50	266.50	266.50	266.50	0
2023-04-07	266.50	266.50	266.50	266.50	0
2023-04-06	264.30	267.00	262.70	266.50	15,817,258
2023-04-05	264.40	264.70	261.50	262.30	15,448,150
2023-04-04	266.20	267.80	263.00	263.00	30,179,957
2023-04-03	264.90	268.30	262.90	264.20	18,755,053
2023-03-31	263.80	264.70	261.80	263.60	17,327,336
2023-03-30	266.70	268.00	264.00	265.40	19,487,712
2023-03-29	262.60	265.80	261.70	264.20	19,704,725
2023-03-28	264.20	265.30	258.60	261.10	32,363,454
2023-03-27	262.60	264.40	257.60	259.70	20,388,142
2023-03-24	266.70	266.70	251.50	258.50	37,315,546
2023-03-23	268.70	273.90	267.40	268.10	31,634,182
2023-03-22	271.60	280.20	269.20	269.20	64,768,839
2023-03-21	261.20	276.70	261.20	272.40	37,201,718
2023-03-20	249.30	259.80	237.20	257.80	37,174,684
2023-03-17	262.30	266.20	254.20	258.00	98,289,540
2023-03-16	257.10	263.50	255.90	261.60	39,437,950
2023-03-15	276.00	277.50	260.80	261.80	32,821,991
2023-03-14	272.30	279.80	269.00	277.60	25,086,245
2023-03-13	286.10	288.10	269.60	272.20	38,323,111
2023-03-10	281.00	286.00	279.40	286.00	36,547,407
2023-03-09	292.00	294.10	289.90	293.30	25,134,236
2023-03-08	286.90	293.30	286.60	292.00	10,976,054
2023-03-07	291.50	293.00	286.80	288.40	31,648,273
2023-03-06	294.90	295.50	289.10	291.30	27,856,781
2023-03-03	293.00	296.10	293.00	294.20	22,338,322
2023-03-02	292.80	295.00	291.10	292.50	40,373,099
2023-03-01	291.60	295.10	291.40	293.70	38,818,882
2023-02-28	287.10	294.80	286.20	292.30	39,613,338
2023-02-27	283.00	288.30	281.30	288.10	14,614,472
2023-02-24	285.20	286.00	279.90	281.50	17,280,085
2023-02-23	284.00	289.60	284.00	285.00	35,944,627
2023-02-22	278.00	283.80	276.90	283.60	43,988,537
2023-02-21	281.60	282.60	277.30	279.60	53,831,230
2023-02-20	282.00	286.10	280.10	283.40	54,884,348
2023-02-17	282.10	288.50	276.50	284.60	122,251,798
2023-02-16	302.10	306.60	301.00	305.60	23,301,275
2023-02-15	298.00	301.90	293.90	300.80	20,540,346
2023-02-14	305.00	307.10	303.30	305.00	19,034,498
2023-02-13	305.70	306.70	303.30	303.80	14,339,698
2023-02-10	304.60	304.90	302.50	304.50	21,664,421
2023-02-09	305.30	308.60	305.20	306.40	48,027,413
2023-02-08	305.50	307.00	302.80	305.30	26,920,530
2023-02-07	302.50	304.30	300.30	304.00	13,297,620
2023-02-06	299.10	304.50	299.10	300.20	18,201,277
2023-02-03	309.80	309.80	301.70	306.20	17,349,621
2023-02-02	308.50	313.10	308.30	309.90	17,283,110
2023-02-01	308.50	310.00	305.00	308.40	14,217,847
2023-01-31	308.10	309.60	306.30	308.00	22,127,719
2023-01-30	306.10	309.20	303.40	308.60	22,966,583
2023-01-27	305.50	309.20	305.00	308.50	13,230,929
2023-01-26	304.20	305.50	301.60	304.90	19,294,574
2023-01-25	298.00	302.00	298.00	302.00	12,208,877
2023-01-24	298.00	299.40	295.50	298.70	8,430,559
2023-01-23	297.00	298.20	296.10	296.80	12,253,407
2023-01-20	294.90	296.30	294.50	295.50	14,870,611
2023-01-19	295.80	297.30	292.30	292.80	15,168,964
2023-01-18	298.30	299.50	295.90	298.80	13,501,630
2023-01-17	295.00	300.30	294.90	298.70	23,357,481
2023-01-16	294.00	297.30	292.50	296.50	11,041,783
2023-01-13	288.20	295.40	288.00	295.00	37,880,946
2023-01-12	281.30	288.30	280.00	287.50	19,901,298
2023-01-11	276.20	280.80	274.10	280.10	31,054,477
2023-01-10	275.60	278.00	274.20	275.40	19,104,983
2023-01-09	280.10	280.50	274.60	277.80	23,459,453
2023-01-06	279.00	280.00	277.20	279.90	15,052,715
2023-01-05	272.70	280.30	270.60	279.50	15,558,771
2023-01-04	272.50	274.60	270.70	274.60	12,607,134
2023-01-03	266.60	273.40	265.70	271.10	25,476,392
2023-01-02	265.20	265.20	265.20	265.20	0
2022-12-30	267.30	267.80	265.20	265.20	3,289,464
2022-12-29	267.30	268.70	265.60	267.90	7,921,720
2022-12-28	266.40	269.30	265.30	267.50	8,234,803
2022-12-27	264.50	264.50	264.50	264.50	0
2022-12-26	264.50	264.50	264.50	264.50	0
2022-12-23	264.60	265.80	263.50	264.50	3,058,760
2022-12-22	265.10	266.70	263.70	264.60	8,391,799
2022-12-21	262.60	265.70	261.30	265.20	12,698,607
2022-12-20	258.00	263.20	257.60	262.20	8,639,529
2022-12-19	259.30	259.80	255.00	259.30	11,716,550
2022-12-16	258.50	260.70	256.00	259.00	24,900,026
2022-12-15	264.10	264.30	258.40	258.50	10,224,323
2022-12-14	263.60	265.20	262.80	264.40	10,177,220
2022-12-13	261.60	266.30	260.00	263.50	14,895,717
2022-12-12	262.50	263.90	258.50	260.30	12,825,413
2022-12-09	259.80	263.80	259.80	263.70	11,568,335
2022-12-08	258.80	260.90	258.00	259.00	10,869,570
2022-12-07	259.70	261.90	257.90	258.30	10,777,082
2022-12-06	258.50	261.30	256.50	260.60	22,491,649
2022-12-05	261.10	263.20	259.90	259.90	15,716,670
2022-12-02	256.70	262.30	256.00	261.90	23,754,596
2022-12-01	262.20	262.80	257.40	257.40	13,611,093
2022-11-30	262.10	264.40	260.30	261.90	26,262,386
2022-11-29	254.60	261.40	254.20	260.50	14,477,441
2022-11-28	255.00	256.70	253.20	254.60	11,250,292
2022-11-25	259.00	259.30	253.50	256.00	31,537,929
2022-11-24	255.20	259.60	255.10	258.70	17,745,336
2022-11-23	254.60	255.10	253.50	254.30	5,495,834
2022-11-22	256.70	257.60	254.10	254.60	14,365,644
2022-11-21	258.50	259.40	255.20	255.60	14,390,153
2022-11-18	254.30	259.70	253.30	258.10	20,312,936
2022-11-17	247.90	253.30	246.20	253.00	18,852,422
2022-11-16	250.10	250.60	246.90	246.90	47,023,593
2022-11-15	249.70	252.00	248.80	250.50	16,999,690
2022-11-14	249.80	251.60	246.10	249.30	8,788,408
2022-11-11	239.90	250.70	239.50	249.60	43,066,022
2022-11-10	237.00	240.70	236.40	240.00	12,043,728
2022-11-09	239.80	239.90	236.10	237.00	8,682,357
2022-11-08	238.00	241.80	236.70	239.80	14,085,906
2022-11-07	235.80	241.00	235.40	238.40	10,921,839
2022-11-04	233.40	239.50	231.00	238.00	28,427,351
2022-11-03	234.30	237.30	230.00	231.80	16,891,977
2022-11-02	239.50	240.70	235.00	235.80	14,922,998
2022-11-01	237.90	239.10	233.90	238.50	49,742,227
2022-10-31	229.00	236.50	229.00	234.80	30,126,498
2022-10-28	230.00	233.70	223.80	224.90	46,825,555
2022-10-27	243.00	247.70	240.00	247.70	29,586,971
2022-10-26	245.00	246.70	242.50	244.60	53,221,912
2022-10-25	241.60	244.40	235.80	244.40	13,557,870
2022-10-24	236.20	242.70	236.00	240.50	19,356,067
2022-10-21	235.80	236.80	230.50	235.10	14,682,685
2022-10-20	229.00	239.30	228.30	235.00	18,777,423
2022-10-19	231.40	234.10	228.10	231.10	21,079,830
2022-10-18	237.20	242.20	235.50	236.70	21,745,870
2022-10-17	226.80	235.50	224.80	233.30	21,739,585
2022-10-14	229.90	238.80	227.20	228.00	32,150,780
2022-10-13	211.50	230.30	210.90	228.70	46,321,919
2022-10-12	220.00	220.40	211.20	212.40	28,431,288
2022-10-11	225.90	225.90	221.20	221.60	25,727,029
2022-10-10	227.60	230.20	226.10	227.60	13,383,095
2022-10-07	229.60	232.00	227.60	229.50	18,330,893
2022-10-06	229.70	231.50	227.60	229.60	12,958,351
2022-10-05	232.00	233.90	227.30	228.90	17,192,144
2022-10-04	227.40	233.50	226.60	232.30	21,533,227
2022-10-03	224.30	227.00	220.90	227.00	24,249,578
2022-09-30	220.00	228.70	220.00	225.90	31,348,513
2022-09-29	225.00	225.80	216.30	221.10	25,805,113
2022-09-28	228.70	230.80	220.90	226.60	34,309,679
2022-09-27	230.90	236.90	230.10	232.20	26,622,279
2022-09-26	238.60	239.10	231.00	233.70	47,893,685
2022-09-23	256.10	257.20	241.50	242.40	51,082,218
2022-09-22	260.40	265.10	256.60	258.00	37,093,483
2022-09-21	267.00	271.30	258.50	264.10	66,958,702
2022-09-20	274.50	275.90	267.30	269.30	26,162,811
2022-09-19	272.90	272.90	272.90	272.90	0
2022-09-16	272.60	275.30	271.90	272.90	33,494,033
2022-09-15	272.60	275.80	272.40	274.20	21,248,362
2022-09-14	268.30	270.10	266.70	269.70	21,787,368
2022-09-13	269.10	272.10	267.30	269.70	23,595,291
2022-09-12	263.20	269.60	261.90	269.50	19,726,766
2022-09-09	254.90	261.40	254.20	260.80	26,629,501
2022-09-08	254.90	257.50	253.90	254.40	33,619,677
2022-09-07	253.60	255.80	251.20	253.40	27,382,312
2022-09-06	251.60	257.70	250.60	255.00	27,301,103
2022-09-05	247.90	250.40	246.20	250.40	20,125,297
2022-09-02	244.00	251.90	240.30	251.60	14,782,903
2022-09-01	245.80	247.10	242.45	242.90	24,288,726
2022-08-31	250.90	251.30	244.75	246.45	42,093,177
2022-08-30	250.00	257.95	247.25	249.00	23,551,471
2022-08-29	250.90	250.90	250.90	250.90	0
2022-08-26	254.20	255.10	250.10	250.90	11,823,298
2022-08-25	255.10	256.00	251.30	252.90	17,107,822
2022-08-24	259.60	260.60	255.00	256.80	12,890,568
2022-08-23	258.40	261.60	258.00	260.00	23,299,010
2022-08-22	260.20	260.70	257.10	259.60	11,580,075
2022-08-19	262.50	263.40	260.30	261.80	28,353,123
2022-08-18	263.20	263.80	260.80	263.20	8,061,208
2022-08-17	262.90	264.10	261.10	262.80	13,284,190
2022-08-16	261.10	262.10	259.40	261.00	10,788,263
2022-08-15	261.70	261.70	259.10	260.70	8,545,740
2022-08-12	257.90	262.50	257.00	261.70	14,069,498
2022-08-11	257.00	257.80	255.20	256.60	10,064,610
2022-08-10	255.50	257.60	254.60	257.20	12,114,623
2022-08-09	252.20	255.70	252.20	254.40	31,316,783
2022-08-08	255.10	256.30	252.30	254.10	7,648,627
2022-08-05	249.70	254.10	249.40	253.20	19,126,843
2022-08-04	251.60	253.30	247.70	250.00	26,832,396
2022-08-03	251.30	251.30	246.20	250.20	29,089,714
2022-08-02	252.00	254.20	251.20	251.20	31,945,003
2022-08-01	250.00	255.70	250.00	251.70	29,250,468
2022-07-29	250.00	251.90	243.70	248.60	48,436,543
2022-07-28	234.90	234.90	229.20	230.00	13,272,555
2022-07-27	232.20	237.00	231.80	233.50	33,092,922
2022-07-26	232.40	233.60	228.10	229.40	13,295,372
2022-07-25	224.60	231.50	224.50	230.20	13,917,467
2022-07-22	226.70	228.20	224.20	225.10	6,648,324
2022-07-21	226.50	228.80	222.70	227.10	18,499,953
2022-07-20	230.00	230.00	223.80	225.60	8,976,613
2022-07-19	221.00	228.30	220.60	228.00	12,626,052
2022-07-18	218.70	222.10	218.30	221.00	11,715,048
2022-07-15	211.50	217.60	211.10	216.50	14,745,426
2022-07-14	215.50	216.90	210.20	210.70	16,880,279
2022-07-13	218.90	220.50	215.40	215.90	16,540,174
2022-07-12	217.30	220.00	215.00	219.90	11,900,499
2022-07-11	215.50	220.20	215.30	218.90	13,461,820
2022-07-08	216.70	219.90	215.40	218.80	13,235,628
2022-07-07	214.90	220.30	214.80	218.30	17,051,635
2022-07-06	216.10	217.80	211.20	211.20	25,082,270
2022-07-05	222.30	222.90	212.90	212.90	37,784,289
2022-07-04	218.90	222.60	218.20	222.00	10,361,862
2022-07-01	218.00	222.70	217.20	218.20	17,060,883
2022-06-30	220.90	220.90	214.50	218.30	24,825,716
2022-06-29	221.90	224.20	220.90	221.20	26,245,032
2022-06-28	222.70	226.10	220.70	223.90	19,945,640
2022-06-27	221.70	223.70	220.40	221.40	14,049,788
2022-06-24	220.30	222.80	217.50	221.50	19,737,578
2022-06-23	226.50	227.00	218.70	219.10	25,563,162
2022-06-22	226.60	231.00	223.40	228.00	34,962,272
2022-06-21	220.60	224.90	219.60	221.30	29,738,067
2022-06-20	217.50	222.50	215.50	220.70	22,004,381
2022-06-17	217.60	221.00	215.00	216.60	69,121,184
2022-06-16	225.00	225.80	215.30	215.30	32,996,041
2022-06-15	223.30	230.40	223.30	226.10	29,115,264
2022-06-14	220.90	225.00	220.00	221.40	39,622,558
2022-06-13	220.90	221.70	217.30	219.00	38,515,543
2022-06-10	229.00	229.50	221.60	221.60	35,355,019
2022-06-09	229.20	233.50	228.30	228.30	20,297,125
2022-06-08	228.00	230.20	227.50	229.90	21,776,500
2022-06-07	229.80	230.60	227.90	228.00	31,631,626
2022-06-06	228.80	233.10	228.60	230.40	24,230,771
2022-06-03	226.70	226.70	226.70	226.70	0
2022-06-02	226.70	226.70	226.70	226.70	0
2022-06-01	230.70	232.00	226.50	226.70	14,795,536
2022-05-31	228.90	230.70	226.70	228.20	27,705,578
2022-05-30	228.10	231.70	228.10	228.90	11,737,274
2022-05-27	223.70	229.40	223.70	227.20	17,021,789
2022-05-26	218.90	224.80	218.60	223.50	16,806,687
2022-05-25	219.20	220.40	216.40	219.10	10,860,290
2022-05-24	215.50	218.40	214.20	216.50	15,346,339
2022-05-23	213.50	217.00	212.30	217.00	22,416,053
2022-05-20	212.50	213.00	209.50	210.30	14,799,494
2022-05-19	209.90	212.00	207.30	209.10	29,069,969
2022-05-18	214.10	215.20	211.60	211.60	13,520,272
2022-05-17	211.60	214.60	211.30	212.80	17,440,580
2022-05-16	208.80	210.70	207.80	210.10	13,891,608
2022-05-13	208.40	211.20	208.20	210.00	24,107,458
2022-05-12	201.90	208.80	200.40	207.70	26,271,330
2022-05-11	205.10	206.80	202.20	205.50	33,168,832
2022-05-10	205.00	208.20	203.60	203.60	16,978,555
2022-05-09	209.00	210.10	204.10	204.10	25,492,142
2022-05-06	210.00	211.10	206.90	209.50	20,789,447
2022-05-05	223.50	223.70	209.70	210.20	42,665,849
2022-05-04	222.40	222.50	219.80	220.00	16,522,517
2022-05-03	220.90	222.40	217.70	221.70	21,505,105
2022-05-02	218.00	218.00	218.00	218.00	0
2022-04-29	227.70	227.70	209.50	218.00	37,128,076
2022-04-28	224.20	226.40	222.00	222.90	15,438,499
2022-04-27	220.10	225.10	219.80	221.70	20,043,384
2022-04-26	224.00	225.30	219.70	220.30	25,314,563
2022-04-25	218.50	221.30	217.30	218.20	16,916,996
2022-04-22	223.50	227.20	221.90	222.70	15,383,933
2022-04-21	226.30	227.90	224.50	226.40	21,470,443
2022-04-20	221.90	226.90	221.20	225.90	13,390,882
2022-04-19	220.30	222.40	218.80	220.40	14,030,856
2022-04-18	219.00	219.00	219.00	219.00	0
2022-04-15	219.00	219.00	219.00	219.00	0
2022-04-14	217.50	219.60	216.40	219.00	10,616,830
2022-04-13	215.60	218.80	215.60	217.40	10,982,785
2022-04-12	217.10	219.70	214.80	216.00	14,294,027
2022-04-11	217.30	220.70	216.90	219.00	18,679,006
2022-04-08	215.00	218.00	214.70	216.40	10,075,721
2022-04-07	211.10	215.70	210.60	212.40	26,895,955
2022-04-06	213.70	215.20	207.70	210.70	27,500,757
2022-04-05	216.40	217.30	212.60	213.60	29,806,647
2022-04-04	216.70	217.60	213.00	215.20	21,672,608
2022-04-01	216.50	219.70	215.50	217.90	13,575,806
2022-03-31	221.80	223.20	215.80	215.90	28,259,379
2022-03-30	224.50	224.70	219.20	219.30	23,137,606
2022-03-29	220.00	226.30	217.80	225.00	16,028,811
2022-03-28	222.90	225.90	219.80	219.80	46,136,107
2022-03-25	223.60	225.30	220.50	220.50	29,225,063
2022-03-24	216.90	226.20	216.90	224.20	35,704,297
2022-03-23	222.60	224.90	220.30	220.30	29,652,699
2022-03-22	217.40	223.80	217.40	222.50	29,729,785
2022-03-21	214.40	218.60	214.20	215.80	33,105,965
2022-03-18	213.20	215.40	211.20	214.20	48,406,704
2022-03-17	221.00	221.00	208.40	212.70	48,146,462
2022-03-16	220.00	222.40	218.90	221.40	67,834,445
2022-03-15	215.20	218.50	212.00	215.30	21,899,373
2022-03-14	211.80	218.40	210.60	217.80	30,786,998
2022-03-11	208.70	213.20	205.70	208.30	32,329,526
2022-03-10	210.70	211.10	204.30	205.40	25,610,954
2022-03-09	207.40	210.60	202.80	209.40	29,460,987
2022-03-08	190.70	203.20	189.45	197.45	33,480,380
2022-03-07	196.35	197.25	182.85	192.85	56,399,628
2022-03-04	213.00	214.60	202.50	202.50	43,858,456
2022-03-03	220.70	223.30	213.70	214.80	26,702,741
2022-03-02	214.20	220.80	213.50	220.00	31,157,245
2022-03-01	227.40	231.40	216.50	216.50	30,145,357
2022-02-28	228.70	229.70	223.80	229.70	40,275,501
2022-02-25	230.00	236.80	226.60	235.70	32,128,777
2022-02-24	225.10	233.40	225.10	225.90	49,681,622
2022-02-23	240.60	242.90	237.20	239.00	24,907,491
2022-02-22	233.10	242.00	230.20	238.80	42,664,185
2022-02-21	234.80	241.00	233.60	237.40	37,002,201
2022-02-18	233.20	240.20	229.90	234.50	44,350,772
2022-02-17	243.20	244.60	237.50	240.30	25,657,780
2022-02-16	247.30	249.30	242.50	243.40	42,688,200
2022-02-15	241.50	247.00	239.50	246.30	16,395,578
2022-02-14	245.70	248.20	239.90	242.60	23,977,499
2022-02-11	251.30	253.30	248.20	253.00	21,024,484
2022-02-10	252.50	254.40	250.90	253.50	25,604,587
2022-02-09	249.90	251.90	245.80	251.70	17,408,064
2022-02-08	248.20	249.90	246.50	247.20	14,247,324
2022-02-07	248.10	249.00	244.80	247.20	22,689,979
2022-02-04	254.50	255.20	244.60	246.00	18,972,663
2022-02-03	253.20	258.10	246.30	252.60	27,039,974
2022-02-02	248.40	253.00	246.70	252.90	19,015,484
2022-02-01	244.60	246.70	243.80	246.50	21,913,168
2022-01-31	244.10	244.50	241.50	242.40	16,170,660
2022-01-28	246.50	247.10	241.50	242.50	27,587,233
2022-01-27	243.50	251.00	242.30	245.80	24,099,375
2022-01-26	239.90	247.00	239.10	244.20	31,429,563
2022-01-25	233.90	238.80	232.40	237.80	26,533,086
2022-01-24	239.00	239.40	228.80	229.90	26,739,019
2022-01-21	241.40	243.50	237.80	240.00	15,945,680
2022-01-20	248.40	249.10	243.10	244.10	42,840,991
2022-01-19	250.90	252.20	248.50	249.60	41,782,670
2022-01-18	252.00	254.30	250.30	251.30	20,364,980
2022-01-17	251.00	253.70	249.80	253.40	17,889,889
2022-01-14	247.00	251.10	246.50	249.50	18,506,206
2022-01-13	243.50	248.60	242.50	248.20	21,298,085
2022-01-12	244.20	245.70	242.80	243.80	19,613,549
2022-01-11	244.90	246.90	243.80	245.60	34,415,929
2022-01-10	247.70	249.60	246.40	247.00	22,866,981
2022-01-07	244.20	247.30	241.60	246.50	28,071,904
2022-01-06	235.40	243.60	234.20	243.60	35,435,228
2022-01-05	234.50	239.20	233.50	237.40	29,552,665
2022-01-04	226.00	235.50	226.00	234.90	28,385,654
2022-01-03	225.70	225.70	225.70	225.70	0
2021-12-31	224.00	225.70	224.00	225.70	4,509,948
2021-12-30	227.00	227.50	225.90	226.10	7,048,568
2021-12-29	227.60	228.50	226.50	227.70	7,546,316
2021-12-28	226.30	226.30	226.30	226.30	0
2021-12-27	226.30	226.30	226.30	226.30	0
2021-12-24	225.30	227.70	224.90	226.30	1,622,658
2021-12-23	225.20	227.70	224.30	226.50	14,444,032
2021-12-22	223.50	225.20	221.80	224.70	17,950,109
2021-12-21	219.40	223.00	218.50	223.00	16,882,565
2021-12-20	215.30	218.60	213.70	217.30	21,662,257
2021-12-17	222.10	224.60	218.70	219.40	42,579,928
2021-12-16	219.80	227.20	216.80	223.60	45,759,272
2021-12-15	218.00	222.60	217.40	217.40	28,038,039
2021-12-14	215.20	218.50	214.80	218.20	16,845,290
2021-12-13	217.00	217.30	213.50	214.40	18,602,149
2021-12-10	217.90	219.50	215.80	216.00	10,584,255
2021-12-09	220.40	221.10	217.70	219.10	23,935,919
2021-12-08	222.20	224.30	218.20	221.60	22,081,863
2021-12-07	221.10	222.50	218.60	222.10	26,374,833
2021-12-06	218.00	219.60	215.90	216.60	17,865,532
2021-12-03	220.00	221.30	215.50	216.80	22,755,062
2021-12-02	212.30	217.70	212.30	217.30	21,126,861
2021-12-01	214.00	217.30	212.90	215.60	12,839,875
2021-11-30	208.50	214.70	207.60	212.60	31,765,650
2021-11-29	208.50	214.80	208.50	210.40	21,736,768
2021-11-26	215.10	215.10	208.10	208.20	29,675,151
2021-11-25	223.70	225.10	222.30	225.00	5,329,080
2021-11-24	222.70	225.40	222.10	223.40	10,634,377
2021-11-23	221.70	224.60	221.20	222.40	10,789,022
2021-11-22	222.10	225.20	221.60	223.70	12,525,675
2021-11-19	224.60	225.60	216.60	220.60	17,681,067
2021-11-18	224.00	225.10	221.50	222.90	9,728,002
2021-11-17	223.90	227.70	223.80	224.30	23,247,808
2021-11-16	220.40	223.60	219.90	223.40	40,637,861
2021-11-15	216.60	221.00	216.30	219.60	11,697,952
2021-11-12	220.80	221.60	218.10	218.70	23,875,221
2021-11-11	216.30	220.50	216.30	220.50	22,155,248
2021-11-10	213.80	216.00	213.00	215.30	26,513,319
2021-11-09	216.50	217.20	213.10	214.00	17,498,582
2021-11-08	216.00	219.50	214.80	217.40	19,264,199
2021-11-05	211.50	217.30	209.20	216.80	39,466,385
2021-11-04	226.70	227.60	212.30	212.30	37,249,708
2021-11-03	222.80	224.90	220.70	224.90	22,558,383
2021-11-02	225.00	225.50	221.40	223.40	15,786,836
2021-11-01	220.90	226.50	220.10	224.50	26,421,008
2021-10-29	228.90	229.00	218.50	221.10	40,117,853
2021-10-28	231.90	234.10	229.70	231.40	22,250,717
2021-10-27	234.20	235.00	232.40	233.00	17,376,921
2021-10-26	231.50	234.60	231.00	234.30	23,567,674
2021-10-25	231.40	233.30	230.30	232.00	12,891,018
2021-10-22	229.00	231.50	227.60	230.30	10,513,077
2021-10-21	232.40	232.40	227.70	228.50	15,429,428
2021-10-20	233.90	234.10	232.10	232.50	11,986,181
2021-10-19	233.10	233.90	232.20	233.60	12,295,576
2021-10-18	234.30	235.00	232.20	233.20	16,830,049
2021-10-15	230.90	234.10	230.30	233.90	17,045,939
2021-10-14	230.30	230.90	228.90	229.50	14,980,231
2021-10-13	230.00	230.60	225.70	228.30	24,918,663
2021-10-12	227.90	230.10	227.10	229.80	19,772,690
2021-10-11	225.70	233.90	225.00	231.00	25,355,729
2021-10-08	224.00	226.50	223.10	226.20	21,987,129
2021-10-07	230.10	230.50	225.00	225.00	19,004,382
2021-10-06	227.70	230.10	227.60	228.10	27,844,096
2021-10-05	225.50	229.90	224.40	229.80	37,825,837
2021-10-04	222.70	226.30	220.90	223.00	14,735,258
2021-10-01	221.50	224.00	220.40	222.90	23,704,751
2021-09-30	226.20	227.00	223.40	224.90	24,755,246
2021-09-29	220.80	225.50	220.80	224.50	16,619,747
2021-09-28	220.80	223.50	218.40	221.10	16,788,858
2021-09-27	219.40	221.20	218.80	220.70	11,179,002
2021-09-24	217.40	219.60	214.30	217.60	14,111,782
2021-09-23	215.00	217.70	213.40	217.30	22,988,141
2021-09-22	209.00	214.10	209.00	213.60	14,219,802
2021-09-21	208.40	210.60	206.80	206.80	19,211,419
2021-09-20	210.00	210.40	205.50	207.50	20,447,410
2021-09-17	213.70	215.80	211.50	213.00	42,011,228
2021-09-16	211.00	214.10	211.00	212.00	13,137,759
2021-09-15	207.00	211.40	207.00	210.30	23,154,395
2021-09-14	209.60	211.20	208.00	208.10	18,900,172
2021-09-13	208.20	211.10	208.10	210.20	13,194,062
2021-09-10	209.90	210.40	205.80	207.10	28,161,625
2021-09-09	208.00	210.10	206.80	208.90	23,184,963
2021-09-08	212.10	212.30	209.30	210.30	18,364,970
2021-09-07	214.90	215.60	213.40	213.60	10,320,156
2021-09-06	214.60	216.00	214.30	215.20	5,276,107
2021-09-03	214.20	215.30	212.60	214.00	16,553,880
2021-09-02	212.50	214.00	212.00	214.00	16,246,190
2021-09-01	214.60	215.60	211.80	212.70	23,591,390
2021-08-31	213.10	216.40	213.10	213.10	109,994,910
2021-08-30	218.70	218.70	218.70	218.70	0
2021-08-27	218.90	219.20	217.20	218.70	13,331,064
2021-08-26	215.40	219.70	214.60	217.50	15,750,490
2021-08-25	213.10	215.90	212.20	215.80	15,134,963
2021-08-24	213.60	213.60	210.10	213.20	35,890,416
2021-08-23	214.60	215.40	211.70	212.80	11,159,460
2021-08-20	211.80	213.60	210.40	212.80	13,413,303
2021-08-19	209.70	214.10	209.20	211.70	19,091,116
2021-08-18	214.00	214.40	211.30	213.70	16,253,237
2021-08-17	215.70	216.40	213.50	214.50	19,201,894
2021-08-16	216.90	221.00	216.50	217.50	22,264,484
2021-08-13	219.50	222.20	219.40	219.50	20,570,920
2021-08-12	216.20	221.80	216.10	219.40	24,240,146
2021-08-11	217.90	221.30	217.50	220.10	11,417,110
2021-08-10	217.00	217.40	214.70	217.20	17,337,310
2021-08-09	214.80	217.60	213.90	217.00	9,997,166
2021-08-06	210.40	215.70	209.70	215.70	13,543,522
2021-08-05	205.90	211.50	205.70	211.00	20,765,565
2021-08-04	208.30	210.50	206.50	210.40	15,577,678
2021-08-03	205.40	209.90	205.30	207.40	34,543,369
2021-08-02	204.70	208.20	203.70	204.50	19,147,933
2021-07-30	204.10	205.90	198.30	202.40	19,274,027
2021-07-29	203.30	205.90	201.70	204.90	14,874,480
2021-07-28	201.90	204.70	200.90	201.50	11,041,546
2021-07-27	200.50	201.90	196.45	201.60	12,228,152

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	170,276,939
Lloyds (LLOY)	114.70	169,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181