Primary Health Share History

Primary Health Share Price history. The following table shows end-of-day data PHP historical share prices for Primary Health, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-15	95.50	96.05	95.10	95.10	9,890,975
2026-04-14	94.15	95.85	94.15	95.50	8,376,930
2026-04-13	94.75	94.80	93.85	94.10	6,959,421
2026-04-10	95.80	95.80	94.60	95.10	11,504,112
2026-04-09	97.05	97.05	93.65	94.70	9,363,919
2026-04-08	95.85	96.45	94.35	95.65	11,948,988
2026-04-07	92.55	92.95	91.60	92.30	12,661,410
2026-04-06	92.40	92.40	92.40	92.40	0
2026-04-03	92.40	92.40	92.40	92.40	0
2026-04-02	92.00	93.00	90.70	92.40	9,182,733
2026-04-01	92.65	93.40	91.50	91.80	16,915,146
2026-03-31	91.75	92.40	90.85	90.85	11,484,092
2026-03-30	89.40	91.15	89.35	91.15	8,249,567
2026-03-27	90.70	91.20	89.10	90.00	9,936,448
2026-03-26	90.00	90.50	89.05	90.30	25,045,376
2026-03-25	92.45	93.60	91.65	92.15	18,640,892
2026-03-24	91.90	92.65	91.00	91.45	14,224,019
2026-03-23	90.45	93.60	89.30	91.15	20,367,919
2026-03-20	96.95	97.00	91.85	92.30	32,810,563
2026-03-19	97.90	98.15	95.55	95.55	20,134,403
2026-03-18	100.80	101.50	98.80	99.20	28,101,590
2026-03-17	102.00	102.10	97.95	101.10	18,470,560
2026-03-16	100.50	102.20	100.40	101.40	8,753,001
2026-03-13	100.50	101.90	99.60	99.60	12,067,490
2026-03-12	100.00	101.20	99.95	99.95	16,013,097
2026-03-11	101.30	101.90	100.60	101.30	10,848,223
2026-03-10	100.10	102.90	100.10	102.20	9,217,419
2026-03-09	101.00	101.00	98.90	100.10	16,730,703
2026-03-06	103.50	104.00	101.80	102.50	10,825,083
2026-03-05	105.30	105.30	103.10	103.50	9,044,538
2026-03-04	104.10	105.10	103.60	105.00	10,517,724
2026-03-03	106.00	106.10	103.10	104.10	8,619,288
2026-03-02	107.70	107.90	105.50	106.50	10,852,969
2026-02-27	107.80	108.80	106.80	108.30	22,360,838
2026-02-26	107.20	108.60	107.20	107.60	4,345,690
2026-02-25	107.00	108.40	107.00	107.70	5,968,325
2026-02-24	107.50	109.50	107.40	107.60	9,578,781
2026-02-23	107.70	108.20	106.90	108.00	4,330,009
2026-02-20	107.90	108.60	107.10	107.20	5,685,700
2026-02-19	107.60	107.70	107.00	107.70	13,679,829
2026-02-18	108.50	108.70	107.40	107.50	7,363,507
2026-02-17	108.00	108.40	107.30	108.10	11,451,756
2026-02-16	108.40	108.40	106.70	107.10	7,620,161
2026-02-13	105.00	108.40	104.60	107.90	10,352,590
2026-02-12	104.90	106.10	102.40	105.20	8,147,879
2026-02-11	104.20	104.70	103.10	104.70	6,594,587
2026-02-10	102.40	104.00	102.40	104.00	14,857,401
2026-02-09	104.00	104.00	102.20	102.60	9,754,646
2026-02-06	103.60	104.30	102.90	102.90	7,990,356
2026-02-05	105.50	105.50	103.60	103.70	13,311,068
2026-02-04	104.80	105.70	104.30	105.50	18,017,823
2026-02-03	103.50	104.50	103.50	104.30	12,471,306
2026-02-02	103.20	104.00	103.10	103.80	9,929,021
2026-01-30	104.40	104.40	103.20	103.60	7,296,769
2026-01-29	104.80	104.90	103.70	104.30	14,763,526
2026-01-28	105.50	106.20	105.00	106.00	6,224,625
2026-01-27	105.10	105.50	104.20	105.30	7,740,061
2026-01-26	104.60	105.10	104.40	104.60	9,032,350
2026-01-23	104.40	104.50	103.40	104.30	9,660,269
2026-01-22	104.60	105.00	103.30	103.90	11,679,740
2026-01-21	103.00	104.00	103.00	103.50	13,127,834
2026-01-20	104.70	104.70	103.20	103.50	14,924,553
2026-01-19	104.40	104.70	103.60	104.50	5,534,101
2026-01-16	105.00	105.10	104.40	104.50	7,365,460
2026-01-15	103.00	104.80	102.70	104.50	7,971,098
2026-01-14	102.30	103.30	101.90	102.90	11,710,708
2026-01-13	103.80	103.80	101.40	102.00	18,574,692
2026-01-12	103.40	103.60	102.90	103.60	8,864,442
2026-01-09	102.90	103.60	101.90	103.20	6,586,894
2026-01-08	102.00	103.30	101.50	102.60	8,157,759
2026-01-07	98.00	102.20	97.85	102.20	14,347,656
2026-01-06	98.50	98.50	97.40	97.70	12,323,101
2026-01-05	97.90	98.20	97.15	98.00	36,111,259
2026-01-02	98.25	98.25	97.15	98.05	20,182,768
2026-01-01	97.90	97.90	97.90	97.90	0
2025-12-31	98.50	98.50	97.80	97.90	2,066,680
2025-12-30	98.30	98.50	97.65	98.10	7,508,046
2025-12-29	96.90	98.25	96.90	97.90	6,702,106
2025-12-26	97.20	97.20	97.20	97.20	0
2025-12-25	97.20	97.20	97.20	97.20	0
2025-12-24	97.30	97.70	97.05	97.20	1,496,915
2025-12-23	97.65	97.85	97.20	97.20	4,438,733
2025-12-22	97.60	97.65	96.70	97.50	4,103,347
2025-12-19	97.55	98.20	97.25	97.80	22,179,856
2025-12-18	98.00	98.00	97.05	97.60	9,981,200
2025-12-17	96.20	97.35	95.85	97.35	8,407,899
2025-12-16	96.20	96.25	95.40	95.65	13,707,353
2025-12-15	94.20	96.20	94.15	96.20	8,341,775
2025-12-12	94.55	94.55	93.75	93.75	13,295,331
2025-12-11	94.30	94.40	93.65	94.15	7,028,002
2025-12-10	95.00	95.15	94.50	94.50	4,479,486
2025-12-09	95.50	95.90	94.85	95.20	7,036,311
2025-12-08	97.35	97.40	95.35	95.35	5,817,222
2025-12-05	97.45	97.70	96.65	96.85	5,861,421
2025-12-04	97.10	97.85	96.95	97.60	5,147,958
2025-12-03	97.75	97.90	97.05	97.45	6,601,319
2025-12-02	97.15	98.05	97.05	97.50	16,919,481
2025-12-01	97.55	97.65	96.50	97.15	4,480,272
2025-11-28	97.05	97.50	96.95	97.50	7,419,208
2025-11-27	96.70	97.55	96.20	97.20	6,899,058
2025-11-26	95.35	96.40	94.25	96.35	12,479,226
2025-11-25	94.25	95.55	94.05	95.20	6,288,272
2025-11-24	94.35	94.55	93.80	94.05	14,219,960
2025-11-21	94.40	94.65	93.15	94.30	15,187,572
2025-11-20	95.45	95.45	93.70	93.70	13,901,036
2025-11-19	95.20	96.00	94.75	95.00	9,583,064
2025-11-18	95.40	95.45	94.60	95.30	8,482,260
2025-11-17	96.00	96.00	95.15	95.65	5,467,525
2025-11-14	96.00	96.30	94.65	95.65	6,920,984
2025-11-13	96.15	96.85	95.75	96.85	5,360,837
2025-11-12	98.00	98.00	95.90	96.30	6,877,550
2025-11-11	98.00	98.35	97.75	97.75	18,500,450
2025-11-10	97.80	98.35	97.05	97.85	9,720,893
2025-11-07	96.50	97.45	96.50	97.45	4,786,136
2025-11-06	95.80	97.30	95.35	96.95	20,064,083
2025-11-05	95.30	95.90	95.10	95.65	14,572,969
2025-11-04	94.20	95.50	93.95	95.45	10,683,901
2025-11-03	93.55	94.30	92.55	94.15	9,006,146
2025-10-31	94.20	94.65	93.60	93.65	10,229,081
2025-10-30	94.40	95.15	94.20	94.60	21,072,835
2025-10-29	94.25	95.45	94.10	94.80	18,212,943
2025-10-28	94.00	94.50	93.45	93.65	9,498,554
2025-10-27	94.40	94.55	94.00	94.10	7,650,703
2025-10-24	95.00	95.00	94.00	94.60	8,346,421
2025-10-23	94.50	94.90	93.95	94.70	19,936,880
2025-10-22	93.20	94.90	93.15	94.60	26,143,964
2025-10-21	92.30	93.00	91.95	92.65	8,501,519
2025-10-20	92.60	92.80	91.40	92.10	17,118,375
2025-10-17	92.30	92.80	92.00	92.60	8,594,549
2025-10-16	91.00	93.00	91.00	93.00	12,978,432
2025-10-15	90.30	91.55	89.95	90.95	20,556,729
2025-10-14	89.00	90.85	89.00	90.10	15,870,593
2025-10-13	87.95	89.55	87.80	89.30	12,448,518
2025-10-10	89.05	89.15	87.55	87.55	32,241,753
2025-10-09	88.10	88.80	87.40	88.75	10,949,953
2025-10-08	90.95	90.95	89.35	89.80	9,809,187
2025-10-07	90.75	90.80	90.05	90.30	8,036,468
2025-10-06	92.25	92.25	90.55	90.85	5,891,537
2025-10-03	91.10	91.75	90.80	91.75	15,900,328
2025-10-02	92.15	92.15	90.95	91.10	8,210,897
2025-10-01	91.50	92.00	90.90	92.00	9,809,959
2025-09-30	89.35	92.15	89.35	91.30	25,439,034
2025-09-29	88.70	89.45	88.35	89.45	8,123,751
2025-09-26	88.40	88.95	88.10	88.70	38,136,231
2025-09-25	88.85	89.20	88.35	88.50	6,138,189
2025-09-24	88.80	89.30	88.80	89.05	8,711,991
2025-09-23	89.40	90.05	88.75	88.85	6,309,908
2025-09-22	89.30	89.65	88.60	89.10	8,273,018
2025-09-19	89.30	89.75	88.90	89.10	19,525,221
2025-09-18	89.10	89.80	88.70	89.40	22,219,932
2025-09-17	89.35	89.95	89.30	89.30	8,943,283
2025-09-16	91.40	92.05	89.50	89.50	14,007,278
2025-09-15	91.10	91.90	90.80	91.45	14,830,772
2025-09-12	89.90	91.15	89.35	90.95	10,157,865
2025-09-11	88.60	89.55	88.40	89.55	9,369,338
2025-09-10	89.50	89.60	88.45	88.70	17,380,739
2025-09-09	89.05	89.90	89.05	89.30	7,078,810
2025-09-08	90.05	90.05	89.05	89.25	8,673,964
2025-09-05	89.45	90.00	88.65	90.00	7,854,949
2025-09-04	89.50	90.45	89.15	89.50	22,827,711
2025-09-03	89.70	90.10	88.80	89.80	13,111,487
2025-09-02	92.15	92.35	89.65	89.65	49,055,765
2025-09-01	92.00	92.50	91.75	92.50	8,544,124
2025-08-29	91.80	92.50	91.70	92.00	18,988,977
2025-08-28	93.00	93.20	91.60	92.20	12,785,480
2025-08-27	92.60	93.60	92.50	93.15	9,745,420
2025-08-26	94.50	94.65	93.05	93.05	15,847,091
2025-08-25	94.20	94.20	94.20	94.20	0
2025-08-22	93.05	94.20	92.90	94.20	12,578,021
2025-08-21	93.85	94.00	92.80	93.60	10,762,288
2025-08-20	92.55	93.80	92.15	93.80	25,055,666
2025-08-19	91.40	93.75	91.40	92.35	21,911,686
2025-08-18	91.80	92.60	91.35	91.55	26,617,283
2025-08-15	91.50	92.20	90.75	91.05	53,544,857
2025-08-14	93.30	93.50	90.90	91.35	29,081,476
2025-08-13	94.70	95.00	92.80	93.30	17,615,688
2025-08-12	94.40	97.50	94.20	94.85	13,242,531
2025-08-11	94.70	94.90	93.50	94.20	11,772,100
2025-08-08	94.00	95.80	94.00	94.25	9,583,203
2025-08-07	94.55	94.80	93.05	94.50	13,830,069
2025-08-06	96.00	96.05	94.40	94.85	15,307,743
2025-08-05	96.60	96.85	95.70	96.00	9,589,338
2025-08-04	96.45	96.80	95.75	96.30	15,253,263
2025-08-01	95.50	96.60	95.50	96.30	14,025,360
2025-07-31	94.50	96.40	94.50	96.15	6,849,817
2025-07-30	95.40	96.20	95.35	95.95	13,962,816
2025-07-29	94.65	95.70	94.65	95.45	5,099,701
2025-07-28	95.30	95.55	94.95	95.30	4,830,936
2025-07-25	95.05	95.60	94.85	95.25	5,233,191
2025-07-24	95.00	96.35	94.00	95.80	9,925,496
2025-07-23	96.90	96.90	95.60	95.60	5,335,615
2025-07-22	96.80	96.95	96.40	96.80	4,247,030
2025-07-21	96.25	96.95	95.60	96.65	6,207,290
2025-07-18	96.00	96.05	95.30	96.00	10,629,212
2025-07-17	96.45	96.45	95.95	96.05	11,663,508
2025-07-16	96.60	96.65	95.90	96.20	7,683,800
2025-07-15	96.95	96.95	96.10	96.50	4,718,728
2025-07-14	96.00	97.15	96.00	96.95	6,918,346
2025-07-11	96.20	96.25	95.80	96.05	13,147,667
2025-07-10	97.00	97.10	96.05	96.55	3,720,781
2025-07-09	96.65	96.80	96.05	96.60	3,946,854
2025-07-08	96.40	96.70	96.05	96.55	4,940,720
2025-07-07	96.85	97.15	96.40	96.80	5,861,893
2025-07-04	96.80	97.05	96.30	96.50	4,050,242
2025-07-03	98.00	98.30	96.65	96.80	34,899,930
2025-07-02	99.80	99.80	97.45	97.75	23,542,715
2025-07-01	98.90	100.10	98.90	100.00	10,546,872
2025-06-30	100.20	100.80	98.90	98.90	24,670,845
2025-06-27	99.95	101.20	99.60	100.30	13,456,207
2025-06-26	99.10	99.95	99.10	99.80	9,132,263
2025-06-25	99.00	100.00	99.00	99.65	12,993,341
2025-06-24	99.10	100.00	98.75	99.20	28,778,573
2025-06-23	103.00	103.00	99.00	99.20	28,058,690
2025-06-20	103.50	103.50	102.80	103.50	7,145,917
2025-06-19	103.60	103.60	102.90	103.00	2,336,330
2025-06-18	101.20	103.50	101.20	103.50	2,879,473
2025-06-17	102.80	103.00	101.60	103.00	7,774,630
2025-06-16	103.40	103.90	102.10	102.60	7,906,080
2025-06-13	103.40	103.70	102.40	103.50	7,775,112
2025-06-12	103.00	103.90	102.90	103.00	5,903,739
2025-06-11	99.70	103.50	99.70	103.20	13,016,055
2025-06-10	99.00	100.30	99.00	99.95	4,815,609
2025-06-09	98.80	99.50	98.80	99.40	2,804,494
2025-06-06	98.65	99.20	98.65	99.00	2,679,080
2025-06-05	99.15	99.55	98.10	98.85	2,282,128
2025-06-04	99.60	99.65	98.45	99.00	2,257,517
2025-06-03	101.00	101.00	98.95	99.05	2,725,649
2025-06-02	101.00	101.20	100.10	100.50	3,433,797
2025-05-30	101.00	101.10	100.10	100.60	7,757,369
2025-05-29	98.10	100.90	98.10	100.90	8,352,428
2025-05-28	99.00	99.40	98.35	98.75	3,668,523
2025-05-27	99.00	99.65	98.45	99.00	12,278,766
2025-05-26	99.20	99.20	99.20	99.20	0
2025-05-23	98.85	100.00	97.35	98.70	7,850,842
2025-05-22	100.20	100.20	97.85	98.65	4,697,173
2025-05-21	101.00	101.00	99.85	100.40	4,562,152
2025-05-20	100.70	101.90	100.60	101.00	7,717,782
2025-05-19	100.00	101.20	99.20	100.50	3,173,107
2025-05-16	100.00	100.70	98.30	100.40	10,174,098
2025-05-15	98.00	99.70	98.00	99.50	2,762,358
2025-05-14	98.25	99.25	97.70	98.00	3,724,992
2025-05-13	99.30	99.80	98.60	98.95	5,842,340
2025-05-12	101.20	101.20	98.65	99.50	4,593,544
2025-05-09	100.80	101.10	100.30	101.00	4,083,584
2025-05-08	103.20	103.20	100.70	100.70	4,453,130
2025-05-07	103.50	103.60	102.50	102.90	4,721,300
2025-05-06	102.90	103.50	101.80	103.50	6,947,608
2025-05-05	101.70	101.70	101.70	101.70	0
2025-05-02	100.00	103.30	100.00	101.70	4,435,844
2025-05-01	101.70	104.30	101.70	103.20	4,017,989
2025-04-30	100.80	102.40	99.95	102.40	4,241,606
2025-04-29	100.50	101.10	99.95	100.50	7,887,293
2025-04-28	100.70	101.00	100.10	100.20	4,425,126
2025-04-25	99.95	101.10	99.45	100.50	3,654,727
2025-04-24	97.20	100.90	97.20	100.00	1,574,442
2025-04-23	102.00	102.00	99.50	99.95	2,663,103
2025-04-22	100.50	101.40	100.20	100.70	2,566,470
2025-04-21	101.30	101.30	101.30	101.30	0
2025-04-18	101.30	101.30	101.30	101.30	0
2025-04-17	99.95	101.30	99.05	101.30	3,315,574
2025-04-16	99.00	99.65	98.75	99.55	2,472,974
2025-04-15	97.30	98.90	97.30	98.65	6,444,368
2025-04-14	96.70	98.35	96.70	97.80	2,247,243
2025-04-11	96.30	97.70	94.65	97.25	5,316,619
2025-04-10	96.00	96.90	94.20	95.30	13,643,236
2025-04-09	94.00	95.15	92.00	92.70	6,070,160
2025-04-08	92.10	95.05	91.60	94.40	3,592,967
2025-04-07	93.30	96.65	90.30	92.00	7,602,309
2025-04-04	96.80	98.15	94.95	95.20	8,555,572
2025-04-03	92.45	97.35	92.45	97.10	4,865,765
2025-04-02	96.00	96.00	93.05	94.35	2,200,105
2025-04-01	93.50	94.60	92.80	93.85	4,083,135
2025-03-31	95.50	95.50	93.75	93.80	3,235,356
2025-03-28	97.00	97.00	94.00	94.80	5,441,395
2025-03-27	93.90	94.35	93.20	93.25	1,752,345
2025-03-26	94.65	96.40	94.65	95.85	6,798,165
2025-03-25	95.25	96.25	95.10	95.20	2,181,606
2025-03-24	97.00	97.05	95.20	95.25	1,657,609
2025-03-21	97.00	97.00	94.90	96.35	3,825,565
2025-03-20	94.50	96.35	94.50	95.50	4,090,232
2025-03-19	92.60	95.70	92.60	95.00	1,543,046
2025-03-18	96.50	97.15	95.25	95.75	2,396,216
2025-03-17	97.20	97.25	95.40	97.10	4,817,886
2025-03-14	97.00	97.00	93.80	95.60	2,138,115
2025-03-13	94.95	95.15	93.40	94.00	3,623,551
2025-03-12	95.00	96.45	95.00	95.65	4,340,126
2025-03-11	94.25	96.80	93.75	93.90	4,335,500
2025-03-10	92.50	95.90	92.30	93.90	6,130,929
2025-03-07	89.00	90.85	89.00	90.50	2,517,149
2025-03-06	95.85	95.85	89.10	89.90	3,037,207
2025-03-05	92.50	92.80	90.95	90.95	2,660,159
2025-03-04	91.30	92.75	91.30	92.40	3,139,805
2025-03-03	92.85	93.25	91.50	92.10	3,743,384
2025-02-28	90.00	94.00	90.00	94.00	10,756,647
2025-02-27	91.55	92.20	91.50	91.80	2,828,669
2025-02-26	92.05	93.00	91.65	92.10	1,618,496
2025-02-25	92.05	93.15	91.95	92.15	4,397,440
2025-02-24	92.15	94.10	92.05	92.25	2,089,244
2025-02-21	96.00	96.00	92.75	92.75	3,108,043
2025-02-20	92.45	93.65	92.40	93.40	1,848,306
2025-02-19	92.70	94.00	92.65	93.15	4,015,615
2025-02-18	93.55	95.70	93.55	94.05	3,155,776
2025-02-17	93.65	96.80	91.95	95.40	8,181,893
2025-02-14	90.15	92.75	90.00	91.75	2,043,682
2025-02-13	94.60	94.60	89.95	90.05	4,427,533
2025-02-12	91.30	92.95	90.55	90.70	5,471,797
2025-02-11	92.00	92.70	90.45	91.70	3,164,201
2025-02-10	91.75	92.60	91.65	91.65	2,985,457
2025-02-07	90.00	94.25	90.00	91.60	3,680,250
2025-02-06	93.60	94.00	91.95	92.90	2,535,803
2025-02-05	90.30	92.25	90.30	92.00	4,415,668
2025-02-04	90.00	91.75	90.00	90.60	2,231,406
2025-02-03	89.70	91.80	89.70	91.45	4,468,095
2025-01-31	92.65	94.20	92.30	94.20	3,462,130
2025-01-30	88.15	93.15	88.15	93.05	2,552,643
2025-01-29	93.00	93.00	91.30	91.30	2,883,952
2025-01-28	91.50	92.45	90.20	92.15	3,592,517
2025-01-27	91.50	91.50	87.40	90.05	3,912,171
2025-01-24	90.50	90.50	88.20	88.60	3,109,703
2025-01-23	90.10	90.10	88.25	88.90	3,487,199
2025-01-22	87.15	90.00	87.15	88.55	3,225,166
2025-01-21	89.65	90.05	88.65	89.45	3,945,220
2025-01-20	90.65	91.25	89.40	89.55	3,264,782
2025-01-17	92.25	92.25	90.00	90.55	2,666,180
2025-01-16	89.65	90.00	88.20	89.90	2,819,551
2025-01-15	87.60	89.20	87.60	88.80	4,127,667
2025-01-14	86.60	87.30	86.20	86.55	2,980,251
2025-01-13	85.80	86.80	85.80	86.15	2,473,669
2025-01-10	87.65	87.95	85.80	86.30	4,832,851
2025-01-09	87.00	87.65	85.40	87.65	5,581,434
2025-01-08	92.45	92.45	88.50	88.50	4,206,230
2025-01-07	92.10	92.50	90.85	90.85	3,098,471
2025-01-06	94.00	94.00	92.20	92.25	2,343,744
2025-01-03	92.45	93.10	92.45	92.60	3,100,599
2025-01-02	91.50	93.35	91.50	92.85	2,235,796
2025-01-01	93.30	93.30	93.30	93.30	0
2024-12-31	91.55	93.40	91.55	93.30	1,080,664
2024-12-30	91.20	94.00	91.20	92.00	1,154,162
2024-12-27	92.20	92.60	91.60	92.20	1,431,791
2024-12-26	92.50	92.50	92.50	92.50	0
2024-12-25	92.50	92.50	92.50	92.50	0
2024-12-24	91.30	92.50	91.30	92.50	1,148,133
2024-12-23	92.25	92.25	91.25	91.35	1,698,562
2024-12-20	90.25	92.05	89.90	91.55	5,148,654
2024-12-19	91.50	91.50	90.20	90.75	8,596,180
2024-12-18	92.30	92.60	91.90	92.20	2,735,710
2024-12-17	91.50	92.50	91.50	91.85	2,828,377
2024-12-16	95.00	95.00	92.75	92.80	2,812,668
2024-12-13	94.35	94.70	93.40	93.60	2,084,838
2024-12-12	95.00	95.00	92.65	94.45	2,639,341
2024-12-11	93.00	93.70	92.40	93.00	2,036,815
2024-12-10	91.60	93.55	91.60	93.55	2,458,467
2024-12-09	96.00	96.00	93.25	93.25	2,943,070
2024-12-06	92.50	95.15	92.50	94.40	1,746,098
2024-12-05	96.65	96.65	94.20	94.20	2,513,234
2024-12-04	92.50	95.30	92.50	95.15	2,517,197
2024-12-03	95.05	95.45	93.60	93.80	3,033,212
2024-12-02	95.25	95.45	93.85	94.05	1,477,076
2024-11-29	91.60	95.70	91.60	95.25	1,569,510
2024-11-28	96.00	96.30	95.00	95.35	1,199,571
2024-11-27	97.50	97.50	94.00	95.30	2,164,734
2024-11-26	96.25	96.25	93.90	94.15	2,799,764
2024-11-25	96.95	96.95	93.65	95.00	2,756,374
2024-11-22	93.00	94.70	93.00	94.10	2,373,208
2024-11-21	90.80	93.55	90.80	93.00	2,446,050
2024-11-20	95.60	95.60	92.75	93.00	1,801,196
2024-11-19	92.25	94.05	92.25	93.85	3,331,820
2024-11-18	96.00	96.00	92.90	93.15	3,133,768
2024-11-15	92.00	95.30	92.00	94.80	2,384,182
2024-11-14	92.15	94.10	92.15	93.80	2,755,791
2024-11-13	94.00	94.95	92.50	92.50	4,003,075
2024-11-12	97.00	97.00	94.60	94.90	2,644,426
2024-11-11	95.90	96.35	95.35	95.60	2,584,778
2024-11-08	95.05	95.95	95.05	95.30	2,191,679
2024-11-07	94.60	95.40	94.50	94.70	4,408,104
2024-11-06	97.00	97.00	93.90	94.85	6,508,390
2024-11-05	94.65	96.05	94.50	95.00	3,809,897
2024-11-04	94.90	96.45	94.90	95.10	2,674,570
2024-11-01	94.90	96.70	93.80	96.05	3,600,826
2024-10-31	100.10	100.10	94.35	95.35	8,278,371
2024-10-30	95.30	98.90	95.30	96.40	5,924,579
2024-10-29	98.70	98.70	95.60	95.70	2,955,510
2024-10-28	96.00	97.40	96.00	96.75	3,175,369
2024-10-25	97.00	97.35	96.40	96.55	1,796,054
2024-10-24	96.00	98.05	96.00	96.70	2,391,966
2024-10-23	98.00	98.50	97.15	97.40	2,328,978
2024-10-22	97.00	98.25	96.40	97.60	4,268,255
2024-10-21	99.50	100.00	97.50	97.50	2,240,961
2024-10-18	98.80	99.60	98.15	99.05	1,750,896
2024-10-17	100.00	100.30	99.30	99.65	2,208,871
2024-10-16	97.80	100.90	97.80	100.20	5,818,236
2024-10-15	98.20	98.20	96.60	97.10	2,624,359
2024-10-14	97.00	97.55	96.55	97.50	2,979,018
2024-10-11	97.00	97.50	96.65	97.10	3,146,594
2024-10-10	99.80	99.80	97.00	97.00	2,805,892
2024-10-09	99.80	101.50	99.80	100.50	2,865,756
2024-10-08	100.00	100.90	99.90	100.50	3,945,346
2024-10-07	101.00	102.30	100.70	100.70	3,004,241
2024-10-04	100.80	103.40	100.80	101.90	3,528,998
2024-10-03	102.50	105.50	100.60	101.90	4,057,778
2024-10-02	98.50	102.30	98.50	100.80	2,080,756
2024-10-01	104.70	104.70	101.50	102.30	2,173,563
2024-09-30	98.30	102.50	98.30	102.00	4,816,905
2024-09-27	101.80	103.40	101.80	102.30	2,209,024
2024-09-26	101.50	103.00	101.50	101.80	1,951,111
2024-09-25	100.60	101.60	100.40	101.40	1,862,921
2024-09-24	101.30	101.30	99.40	100.50	2,575,290
2024-09-23	101.00	101.40	99.65	100.70	3,560,484
2024-09-20	100.00	102.20	100.00	100.90	7,029,346
2024-09-19	101.80	102.20	100.90	101.80	2,930,105
2024-09-18	101.00	101.00	99.55	99.85	2,488,476
2024-09-17	101.00	102.00	100.90	100.90	4,892,159
2024-09-16	101.70	102.20	101.40	101.40	6,332,668
2024-09-13	100.90	102.20	100.80	101.70	5,294,864
2024-09-12	99.25	101.20	99.25	100.80	2,212,793
2024-09-11	101.00	101.00	99.25	100.50	2,614,782
2024-09-10	99.25	100.90	99.25	100.90	3,037,431
2024-09-09	100.50	100.50	98.45	99.65	2,144,856
2024-09-06	100.40	100.50	98.90	99.85	3,067,124
2024-09-05	98.75	100.40	97.65	100.00	3,839,774
2024-09-04	95.50	98.15	95.50	98.15	2,668,132
2024-09-03	98.50	98.50	95.20	96.45	3,391,823
2024-09-02	95.35	97.40	95.35	96.85	1,977,961
2024-08-30	95.80	97.65	95.80	96.75	3,037,198
2024-08-29	99.60	99.60	95.35	95.35	3,077,700
2024-08-28	93.90	98.50	93.90	97.00	3,108,428
2024-08-27	99.60	99.60	97.65	98.30	4,535,738
2024-08-26	98.75	98.75	98.75	98.75	0
2024-08-23	98.10	99.10	97.80	98.75	1,649,774
2024-08-22	98.30	99.50	97.35	98.20	2,795,185
2024-08-21	95.85	99.05	95.55	98.75	5,528,429
2024-08-20	97.10	97.45	95.90	95.90	1,880,750
2024-08-19	95.25	96.95	95.25	96.40	2,205,375
2024-08-16	96.50	96.75	95.20	95.25	1,770,688
2024-08-15	98.30	98.30	96.15	96.15	1,552,547
2024-08-14	96.65	99.30	95.40	97.05	2,933,211
2024-08-13	95.60	97.00	94.05	96.40	4,199,434
2024-08-12	93.90	95.20	93.50	95.20	3,429,087
2024-08-09	89.25	94.25	89.25	93.60	2,103,098
2024-08-08	92.20	92.90	91.95	92.75	2,947,980
2024-08-07	89.70	93.05	89.70	93.05	1,934,816
2024-08-06	92.50	93.45	90.65	91.40	3,429,880
2024-08-05	91.00	92.95	89.15	92.70	3,404,502
2024-08-02	97.50	97.50	91.70	93.55	2,743,785
2024-08-01	95.20	95.20	91.95	93.60	4,360,311
2024-07-31	93.75	94.30	92.00	92.35	3,839,686
2024-07-30	91.00	93.80	91.00	92.75	1,963,922
2024-07-29	93.75	94.85	92.10	92.35	2,500,945
2024-07-26	92.60	93.15	91.25	92.85	2,170,603
2024-07-25	91.70	92.00	90.25	91.35	3,278,183
2024-07-24	92.55	92.90	90.60	91.10	3,044,523
2024-07-23	94.30	94.50	92.80	93.50	2,866,017
2024-07-22	95.00	95.95	94.65	94.70	1,328,990
2024-07-19	95.20	95.75	94.45	94.75	1,191,347
2024-07-18	95.80	96.90	95.80	96.05	2,396,793
2024-07-17	95.50	96.05	95.00	95.65	2,398,190
2024-07-16	97.50	97.50	95.35	95.75	2,242,239
2024-07-15	95.55	96.90	95.50	96.25	2,469,294
2024-07-12	95.50	96.45	95.15	96.30	2,503,036
2024-07-11	96.25	96.25	94.45	96.05	1,788,553
2024-07-10	91.55	94.70	91.55	94.50	2,455,036
2024-07-09	93.00	93.50	91.45	92.20	3,788,435
2024-07-08	91.80	94.40	91.80	92.65	3,055,002
2024-07-05	92.25	95.30	92.25	94.20	5,096,332
2024-07-04	96.50	96.50	92.45	93.10	1,685,331
2024-07-03	92.25	95.05	91.70	94.65	6,257,105
2024-07-02	92.55	93.60	91.15	91.80	4,038,997
2024-07-01	93.90	94.75	92.60	92.75	2,720,930
2024-06-28	90.80	91.75	90.60	91.75	2,717,887
2024-06-27	93.00	93.00	90.40	90.40	1,826,190
2024-06-26	91.50	92.05	89.95	90.55	3,861,211
2024-06-25	96.00	96.00	91.40	91.55	1,981,634
2024-06-24	90.50	92.80	90.50	92.30	1,149,829
2024-06-21	90.50	91.95	90.50	91.25	10,619,534
2024-06-20	90.00	91.75	90.00	91.70	1,941,968
2024-06-19	91.50	91.55	90.35	90.75	2,271,659
2024-06-18	91.30	91.85	90.95	91.85	1,875,831
2024-06-17	89.70	91.60	89.50	90.90	2,306,171
2024-06-14	91.45	91.55	90.55	91.20	1,295,036
2024-06-13	94.35	94.35	91.15	91.15	1,650,029
2024-06-12	89.80	92.90	89.80	91.90	2,896,360
2024-06-11	93.10	93.10	89.90	90.60	4,153,311
2024-06-10	90.55	92.30	90.55	91.00	2,009,380
2024-06-07	93.20	93.35	91.40	91.40	1,753,235
2024-06-06	93.00	94.85	92.80	93.40	2,631,796
2024-06-05	94.20	94.85	93.05	94.40	1,883,872
2024-06-04	92.20	94.45	92.20	94.00	4,054,085
2024-06-03	97.00	97.00	93.85	95.40	2,970,845
2024-05-31	94.35	94.35	92.50	93.25	3,929,977
2024-05-30	91.00	94.35	91.00	94.05	2,658,903
2024-05-29	92.00	92.50	91.35	91.60	2,949,400
2024-05-28	92.75	93.90	92.10	92.10	2,494,975
2024-05-27	92.30	92.30	92.30	92.30	0
2024-05-24	90.80	92.70	90.80	92.30	1,845,043
2024-05-23	93.50	93.50	91.65	91.65	3,326,468
2024-05-22	94.05	94.55	92.95	93.30	4,052,258
2024-05-21	95.00	95.25	94.35	94.75	2,486,057
2024-05-20	97.00	97.00	94.85	94.85	2,331,436
2024-05-17	97.00	97.45	95.75	95.80	2,190,808
2024-05-16	97.10	97.60	96.90	97.40	1,791,772
2024-05-15	96.00	97.95	96.00	97.05	7,074,843
2024-05-14	95.50	97.05	95.35	96.30	2,485,653
2024-05-13	96.35	96.70	95.60	95.70	2,081,465
2024-05-10	97.20	97.65	95.80	95.80	2,496,835
2024-05-09	96.85	97.45	96.15	97.00	1,639,835
2024-05-08	95.80	96.90	95.45	96.50	2,821,864
2024-05-07	95.25	96.35	94.70	96.35	3,293,309
2024-05-06	94.45	94.45	94.45	94.45	0
2024-05-03	93.40	95.65	93.40	94.45	2,212,520
2024-05-02	92.45	93.55	91.90	93.35	2,780,969
2024-05-01	91.15	92.35	91.15	91.65	1,875,329
2024-04-30	91.70	93.00	91.55	91.75	3,335,405
2024-04-29	91.75	92.85	91.75	92.50	2,370,826
2024-04-26	91.10	92.75	91.05	91.85	2,618,033
2024-04-25	90.20	92.00	89.65	91.00	4,430,126
2024-04-24	93.20	93.20	90.55	90.55	3,610,230
2024-04-23	94.15	94.15	92.30	93.00	8,485,942
2024-04-22	94.00	94.00	92.30	93.00	3,328,142
2024-04-19	91.50	92.10	90.75	91.85	2,080,325
2024-04-18	89.35	91.75	89.35	91.55	2,729,429
2024-04-17	89.55	91.75	89.50	90.25	4,251,648
2024-04-16	91.10	92.00	89.85	89.90	2,960,954
2024-04-15	92.80	93.75	92.10	92.45	2,958,296
2024-04-12	95.00	95.00	92.35	92.80	3,749,177
2024-04-11	95.00	95.00	91.60	92.75	3,939,860
2024-04-10	93.35	94.40	91.00	91.65	7,618,682
2024-04-09	89.05	92.70	89.05	92.35	3,428,087
2024-04-08	90.55	91.75	89.00	91.60	4,131,200
2024-04-05	92.70	92.70	90.25	90.25	4,963,515
2024-04-04	92.65	93.05	91.70	92.70	3,396,438
2024-04-03	90.05	92.80	90.05	92.00	6,584,160
2024-04-02	96.00	96.00	91.35	91.35	5,043,110
2024-04-01	93.75	93.75	93.75	93.75	0
2024-03-29	93.75	93.75	93.75	93.75	0
2024-03-28	92.50	94.40	92.50	93.75	3,286,767
2024-03-27	94.50	95.30	93.80	95.00	2,841,440
2024-03-26	94.80	95.30	94.35	94.35	5,244,128
2024-03-25	94.65	95.35	93.55	95.35	7,307,830
2024-03-22	96.10	96.10	93.55	95.15	9,003,241
2024-03-21	94.00	94.70	93.35	93.55	4,444,868
2024-03-20	91.20	93.30	91.20	92.70	3,280,978
2024-03-19	91.15	91.55	90.90	91.20	3,506,423
2024-03-18	90.00	91.60	90.00	91.15	3,256,393
2024-03-15	92.00	92.00	90.40	90.90	7,405,198
2024-03-14	91.25	92.30	90.55	91.00	3,121,582
2024-03-13	92.00	92.75	91.55	91.90	3,655,459
2024-03-12	92.00	93.10	92.00	92.45	2,793,140
2024-03-11	91.60	93.00	91.60	92.60	2,857,546
2024-03-08	92.00	93.50	91.05	92.05	3,402,376
2024-03-07	94.50	94.50	91.10	91.35	5,783,196
2024-03-06	93.60	93.60	90.30	91.50	2,624,322
2024-03-05	89.50	90.90	89.50	90.20	2,034,915
2024-03-04	89.50	91.00	89.50	90.25	2,932,296
2024-03-01	89.55	91.40	89.40	91.00	5,751,532
2024-02-29	87.50	91.40	87.50	89.35	8,074,242
2024-02-28	89.30	91.10	86.40	88.50	3,845,967
2024-02-27	89.20	90.15	89.00	89.35	3,475,004
2024-02-26	89.60	90.00	89.00	89.15	3,278,945
2024-02-23	90.50	91.10	89.75	89.90	7,736,810
2024-02-22	90.95	91.30	90.00	90.70	2,861,320
2024-02-21	92.00	92.05	90.50	90.70	2,332,991
2024-02-20	90.60	91.50	90.60	91.45	3,151,385
2024-02-19	90.55	91.95	90.55	91.70	1,722,129
2024-02-16	93.00	93.00	90.80	91.35	2,105,133
2024-02-15	90.65	92.35	90.65	91.45	2,074,229
2024-02-14	90.55	92.60	90.55	90.95	2,307,005
2024-02-13	91.50	93.75	90.95	91.40	3,349,262
2024-02-12	95.00	95.00	92.50	93.20	2,229,831
2024-02-09	93.95	93.95	91.65	91.70	2,575,198
2024-02-08	94.65	94.65	92.20	92.20	2,557,823
2024-02-07	93.00	94.25	92.60	92.60	2,304,791
2024-02-06	93.50	93.95	92.25	93.60	1,863,700
2024-02-05	93.40	94.40	92.45	93.05	2,165,268
2024-02-02	98.00	98.00	93.45	93.45	2,674,235
2024-02-01	96.80	96.80	93.60	93.60	4,049,718
2024-01-31	98.85	98.85	96.05	97.15	20,256,413
2024-01-30	94.95	98.00	94.95	96.35	4,231,199
2024-01-29	94.30	98.55	94.30	96.70	3,218,695
2024-01-26	100.00	100.00	94.65	96.20	3,743,627
2024-01-25	95.00	96.20	95.00	95.95	3,968,257
2024-01-24	94.20	96.05	94.20	96.05	4,232,105
2024-01-23	96.05	96.05	93.80	94.20	4,036,625
2024-01-22	95.00	96.35	94.75	95.30	5,476,974
2024-01-19	95.50	96.20	94.70	95.00	2,752,499
2024-01-18	96.25	96.25	94.65	94.80	5,040,028
2024-01-17	98.95	98.95	95.05	95.45	5,792,880
2024-01-16	102.00	102.00	98.90	100.30	3,880,371
2024-01-15	102.00	102.00	98.85	100.20	5,928,647
2024-01-12	105.00	105.00	100.60	100.60	5,335,082
2024-01-11	101.60	101.70	99.75	100.50	2,480,341
2024-01-10	104.50	104.50	100.50	101.60	2,100,594
2024-01-09	103.90	104.50	101.80	101.90	3,146,598
2024-01-08	102.00	103.60	100.50	103.10	2,768,763
2024-01-05	101.80	102.60	100.70	101.90	2,132,794
2024-01-04	102.90	103.90	102.00	103.10	1,603,669
2024-01-03	103.60	103.90	102.40	102.70	3,709,803
2024-01-02	100.00	104.80	100.00	103.20	1,014,096
2024-01-01	103.80	103.80	103.80	103.80	0
2023-12-29	105.20	105.50	103.80	103.80	1,025,254
2023-12-28	105.80	106.50	104.80	105.20	2,564,918
2023-12-27	104.80	106.10	104.40	105.90	1,960,270
2023-12-26	104.30	104.30	104.30	104.30	0
2023-12-25	104.30	104.30	104.30	104.30	0
2023-12-22	104.30	105.60	103.60	104.30	1,354,267
2023-12-21	105.30	106.30	104.50	104.60	2,595,425
2023-12-20	104.00	109.00	103.00	106.30	6,217,497
2023-12-19	101.00	102.40	101.00	102.00	3,263,146
2023-12-18	99.50	101.60	99.40	101.50	3,280,706
2023-12-15	99.50	101.90	99.50	99.60	7,606,279
2023-12-14	99.65	102.60	99.65	101.00	3,703,282
2023-12-13	95.55	98.70	95.55	98.20	3,243,544
2023-12-12	97.50	98.60	97.00	97.75	3,113,726
2023-12-11	96.00	98.65	96.00	98.65	2,275,480
2023-12-08	96.00	99.40	96.00	98.05	4,976,426
2023-12-07	99.80	99.80	97.30	98.55	3,651,536
2023-12-06	96.00	100.10	96.00	100.10	29,631,872
2023-12-05	96.00	100.70	96.00	99.30	3,135,424
2023-12-04	102.60	102.60	99.20	99.20	2,609,843
2023-12-01	97.95	100.60	97.00	100.40	2,231,682
2023-11-30	96.25	100.60	96.25	97.55	10,045,561
2023-11-29	100.10	101.00	99.50	100.00	2,913,342
2023-11-28	99.35	99.85	98.00	99.85	2,920,380
2023-11-27	103.00	103.00	98.25	100.20	2,771,943
2023-11-24	99.60	99.65	98.15	99.05	2,153,058
2023-11-23	98.10	98.40	96.90	98.40	1,799,534
2023-11-22	95.55	99.50	95.55	98.20	2,097,075
2023-11-21	95.55	99.75	95.55	96.25	2,473,133
2023-11-20	98.80	99.95	98.15	99.40	2,295,544
2023-11-17	96.00	99.35	96.00	98.95	4,241,475
2023-11-16	100.60	101.00	97.10	97.25	3,452,010
2023-11-15	98.80	104.50	98.80	100.60	6,630,921
2023-11-14	92.40	101.60	92.40	101.40	4,834,232
2023-11-13	96.95	96.95	94.25	94.40	1,751,067
2023-11-10	94.60	95.30	93.70	94.95	2,204,380
2023-11-09	94.75	96.70	94.00	95.90	3,769,202
2023-11-08	94.60	95.45	94.00	94.05	10,993,145
2023-11-07	96.30	97.55	94.65	95.20	2,816,835
2023-11-06	96.20	98.90	95.60	96.10	2,807,491
2023-11-03	97.20	99.45	96.95	99.35	3,157,990
2023-11-02	92.00	97.45	92.00	97.00	5,548,649
2023-11-01	89.85	91.20	88.95	90.85	3,051,840
2023-10-31	88.50	90.55	87.65	89.75	4,400,265
2023-10-30	87.70	89.65	87.70	87.45	1,553,521
2023-10-27	86.10	88.45	86.10	87.45	2,170,487
2023-10-26	87.00	87.65	85.85	86.60	5,257,894
2023-10-25	88.75	88.75	86.15	87.55	5,684,685
2023-10-24	86.70	87.95	85.60	87.65	3,496,139
2023-10-23	86.40	86.40	84.30	85.50	3,716,763
2023-10-20	89.45	89.45	86.05	86.85	3,249,055
2023-10-19	88.00	89.50	87.05	87.05	1,997,371
2023-10-18	90.75	90.95	89.25	89.30	3,775,713
2023-10-17	89.70	91.20	89.25	91.20	3,886,749
2023-10-16	92.60	92.60	88.40	89.25	2,656,808
2023-10-13	89.35	90.50	88.45	88.45	3,880,867
2023-10-12	91.50	92.80	89.75	89.75	5,077,992
2023-10-11	88.80	94.30	88.80	93.25	4,565,796
2023-10-10	92.75	93.20	91.50	92.55	3,235,326
2023-10-09	91.85	91.85	90.65	91.35	3,788,843
2023-10-06	90.40	92.00	89.60	91.25	4,498,599
2023-10-05	89.50	91.35	89.25	90.55	2,904,608
2023-10-04	90.00	91.55	88.75	89.35	2,958,068
2023-10-03	91.20	91.70	90.40	90.75	3,606,568
2023-10-02	93.15	94.05	91.05	91.60	2,421,174
2023-09-29	91.70	94.85	91.70	93.00	2,954,666
2023-09-28	93.10	93.70	91.70	91.85	2,997,457
2023-09-27	95.70	95.85	93.90	94.05	2,953,890
2023-09-26	95.20	96.55	95.20	95.65	1,897,867
2023-09-25	97.25	97.40	95.45	96.55	1,998,603
2023-09-22	98.25	98.35	97.15	97.25	3,116,556
2023-09-21	95.40	99.40	95.40	98.05	1,607,095
2023-09-20	96.30	98.80	96.30	98.20	2,891,340
2023-09-19	98.00	98.00	95.00	96.30	4,253,802
2023-09-18	99.90	99.90	95.20	95.45	1,719,777
2023-09-15	99.30	99.90	96.60	97.40	6,316,780
2023-09-14	95.95	99.00	95.80	99.00	4,614,395
2023-09-13	95.35	96.70	94.05	96.35	5,994,095
2023-09-12	92.00	94.20	92.00	94.20	3,957,170
2023-09-11	93.35	93.65	92.25	93.50	2,555,588
2023-09-08	92.95	93.45	92.15	92.70	1,470,537
2023-09-07	94.00	94.00	92.35	92.80	2,120,018
2023-09-06	91.95	93.85	91.95	93.35	1,986,979
2023-09-05	91.95	93.55	91.95	92.80	1,966,264
2023-09-04	96.25	96.25	92.45	92.70	1,274,150
2023-09-01	94.45	94.55	92.70	92.85	1,881,841
2023-08-31	93.75	95.45	93.60	94.05	4,372,796
2023-08-30	92.80	93.75	92.20	93.15	1,826,815
2023-08-29	90.95	93.20	90.85	92.60	2,825,638
2023-08-28	90.85	90.85	90.85	90.85	0
2023-08-25	89.45	91.65	89.45	90.85	1,914,759
2023-08-24	93.10	93.60	91.30	91.65	1,688,436
2023-08-23	92.70	92.70	90.00	91.25	5,575,538
2023-08-22	89.25	90.30	89.00	89.50	5,102,431
2023-08-21	91.15	91.15	88.35	88.80	3,598,776
2023-08-18	91.00	91.30	89.00	89.00	2,914,892
2023-08-17	93.25	93.25	90.90	91.10	6,703,792
2023-08-16	92.95	92.95	91.45	91.90	1,954,314
2023-08-15	94.00	94.00	91.70	92.70	4,642,559
2023-08-14	93.90	94.65	93.15	93.45	1,792,218
2023-08-11	96.30	96.30	94.60	94.75	2,193,677
2023-08-10	97.15	98.35	96.30	96.70	3,199,832
2023-08-09	94.50	96.90	94.50	96.30	1,589,931
2023-08-08	95.50	96.30	95.30	96.00	3,097,274
2023-08-07	96.95	97.15	94.85	95.05	3,157,888
2023-08-04	92.60	96.90	92.60	95.70	2,003,681
2023-08-03	93.05	96.45	91.80	96.25	3,007,207
2023-08-02	92.30	93.40	91.80	93.05	7,503,446
2023-08-01	93.15	94.50	92.30	92.45	4,381,874
2023-07-31	94.35	95.50	93.80	94.50	2,418,265
2023-07-28	96.70	96.70	94.45	94.50	2,290,883
2023-07-27	98.00	99.00	96.15	96.50	4,411,945
2023-07-26	97.20	98.70	94.20	97.80	4,507,964
2023-07-25	96.30	96.75	94.20	94.60	2,073,585
2023-07-24	97.60	99.05	95.70	96.15	2,928,119
2023-07-21	96.05	100.00	96.05	98.55	3,776,055
2023-07-20	99.15	101.00	98.15	99.00	4,644,157
2023-07-19	97.00	99.25	96.05	99.25	7,415,964
2023-07-18	92.00	93.80	91.80	93.10	3,038,445
2023-07-17	95.25	95.25	92.60	92.60	2,224,778
2023-07-14	95.25	95.25	92.55	94.10	2,765,736
2023-07-13	95.25	95.25	92.55	93.40	3,413,319
2023-07-12	95.00	95.00	91.90	93.75	11,315,671
2023-07-11	92.00	92.95	91.85	92.50	2,267,644
2023-07-10	90.65	92.85	90.65	91.70	2,768,705
2023-07-07	92.60	93.25	91.80	92.20	2,132,034
2023-07-06	95.25	96.20	91.70	92.50	3,301,570
2023-07-05	98.25	98.25	96.50	97.65	2,202,794
2023-07-04	92.00	98.15	92.00	98.15	1,928,747
2023-07-03	98.00	98.00	95.60	96.15	1,852,749
2023-06-30	94.00	96.15	94.00	95.45	2,211,459
2023-06-29	93.00	95.20	93.00	94.50	3,967,747
2023-06-28	93.00	96.35	93.00	95.85	4,351,762
2023-06-27	93.00	95.00	92.95	93.85	3,839,549
2023-06-26	90.50	93.20	90.50	92.75	6,830,629
2023-06-23	95.65	95.90	91.40	91.45	3,679,386
2023-06-22	96.80	96.80	95.30	95.90	4,170,099
2023-06-21	96.50	98.10	94.85	96.80	4,406,353
2023-06-20	97.50	98.00	96.65	97.65	3,832,995
2023-06-19	99.85	99.85	97.80	98.05	2,914,208
2023-06-16	99.20	100.40	98.85	100.30	8,467,729
2023-06-15	99.50	100.10	98.30	99.25	4,678,854
2023-06-14	100.50	101.00	99.20	99.30	2,900,021
2023-06-13	102.50	102.50	99.35	99.35	3,096,833
2023-06-12	101.50	102.30	101.00	102.00	1,372,568
2023-06-09	101.80	102.20	101.20	101.60	2,344,087
2023-06-08	103.30	103.30	101.70	102.00	1,807,776
2023-06-07	102.90	103.60	102.30	102.40	2,214,812
2023-06-06	104.00	104.00	102.60	103.60	1,964,994
2023-06-05	103.00	104.30	102.70	103.10	2,175,970
2023-06-02	100.60	103.00	100.60	103.00	3,182,917
2023-06-01	104.60	104.60	98.70	100.50	3,023,300
2023-05-31	99.65	100.00	99.15	99.70	5,590,429
2023-05-30	100.50	101.10	99.30	99.40	4,384,946
2023-05-29	100.10	100.10	100.10	100.10	0
2023-05-26	100.40	101.90	99.90	100.10	2,017,352
2023-05-25	102.80	102.80	100.00	100.00	4,323,613
2023-05-24	104.40	104.50	102.40	102.80	7,509,544
2023-05-23	105.40	107.30	104.90	104.90	3,552,790
2023-05-22	105.70	106.30	104.80	106.00	2,661,049
2023-05-19	107.00	107.00	104.80	105.60	2,189,735
2023-05-18	108.00	108.00	104.70	105.10	4,785,761
2023-05-17	106.50	106.80	105.40	106.80	3,424,750
2023-05-16	108.00	108.00	106.00	107.00	5,151,590
2023-05-15	107.00	107.00	103.80	106.40	3,899,149
2023-05-12	108.00	108.00	103.90	104.20	1,461,041
2023-05-11	105.80	106.10	104.70	104.80	1,796,784
2023-05-10	104.60	105.60	104.30	105.00	3,670,547
2023-05-09	108.00	108.00	103.50	104.20	3,447,800
2023-05-08	106.50	106.50	106.50	106.50	0
2023-05-05	106.40	107.80	106.00	106.50	2,310,182
2023-05-04	105.50	106.00	104.40	105.90	1,926,010
2023-05-03	105.20	106.10	104.70	105.70	1,657,314
2023-05-02	106.10	106.80	105.00	105.50	4,182,955
2023-05-01	106.50	106.50	106.50	106.50	0
2023-04-28	104.80	106.50	104.10	106.50	4,137,722
2023-04-27	102.40	104.60	102.40	104.30	1,830,541
2023-04-26	104.40	104.60	102.70	103.60	4,617,561
2023-04-25	104.30	104.30	103.30	103.80	2,393,583
2023-04-24	104.90	105.30	104.00	104.40	2,352,187
2023-04-21	106.00	106.00	104.60	105.00	3,395,629
2023-04-20	108.50	108.50	104.90	105.20	4,402,582
2023-04-19	105.30	105.60	103.30	105.60	3,365,434
2023-04-18	108.00	108.00	105.60	105.60	2,441,360
2023-04-17	106.70	107.40	106.10	106.70	2,353,091
2023-04-14	106.40	107.90	106.30	106.30	3,097,474
2023-04-13	106.80	107.20	105.90	106.20	1,856,822
2023-04-12	106.50	108.30	105.50	106.80	2,968,582
2023-04-11	103.90	106.30	103.90	105.60	3,549,362
2023-04-10	104.60	104.60	104.60	104.60	0
2023-04-07	104.60	104.60	104.60	104.60	0
2023-04-06	101.00	104.70	100.20	104.60	3,176,959
2023-04-05	101.50	101.50	100.10	100.70	3,440,729
2023-04-04	101.30	102.50	100.90	101.30	3,878,068
2023-04-03	101.90	102.30	100.60	100.90	5,342,799
2023-03-31	101.20	102.00	100.60	101.20	5,629,660
2023-03-30	101.30	102.50	100.80	101.20	6,581,341
2023-03-29	103.00	103.00	100.20	102.60	4,286,771
2023-03-28	101.30	101.40	99.00	100.50	4,548,095
2023-03-27	101.30	101.80	100.50	100.80	3,324,026
2023-03-24	106.40	106.40	100.10	100.40	4,824,811
2023-03-23	101.90	102.80	101.30	102.20	4,383,630
2023-03-22	104.20	104.50	102.20	102.40	2,662,552
2023-03-21	105.30	105.40	104.30	104.40	3,639,945
2023-03-20	103.70	105.10	102.50	104.30	3,941,456
2023-03-17	104.50	106.00	102.90	104.60	16,928,241
2023-03-16	106.10	106.90	103.80	104.80	6,019,048
2023-03-15	104.70	107.20	104.70	106.30	12,592,984
2023-03-14	101.60	106.10	101.60	106.00	6,701,663
2023-03-13	101.40	103.20	98.65	103.00	14,694,811
2023-03-10	102.70	102.70	99.50	101.00	5,988,483
2023-03-09	104.00	104.00	101.10	102.00	11,339,176
2023-03-08	104.90	104.90	102.50	103.90	26,272,944
2023-03-07	107.00	108.60	104.80	104.80	5,345,420
2023-03-06	106.10	107.00	105.20	107.00	3,157,821
2023-03-03	105.70	106.60	105.60	105.60	3,987,660
2023-03-02	105.70	107.40	105.70	106.00	15,947,272
2023-03-01	108.80	109.00	106.40	106.40	5,532,699
2023-02-28	110.00	110.00	108.00	108.30	5,846,030
2023-02-27	107.20	109.10	107.20	108.80	3,605,149
2023-02-24	109.00	110.10	107.50	108.00	4,686,100
2023-02-23	109.00	109.60	107.90	108.50	5,184,128
2023-02-22	109.20	111.20	106.50	108.90	10,213,338
2023-02-21	109.00	109.80	108.00	108.80	6,978,068
2023-02-20	109.00	109.50	108.50	109.00	3,734,547
2023-02-17	108.50	110.10	107.20	108.70	4,238,787
2023-02-16	110.50	111.80	109.90	110.10	2,489,049
2023-02-15	110.60	110.60	109.20	109.90	2,749,573
2023-02-14	111.50	112.40	110.40	110.40	2,154,018
2023-02-13	110.30	111.50	109.80	111.50	3,512,653
2023-02-10	111.00	111.00	109.70	110.50	3,221,699
2023-02-09	113.20	113.20	110.20	110.90	4,025,539
2023-02-08	112.00	113.40	112.00	112.60	7,198,345
2023-02-07	114.00	114.60	110.70	111.60	4,225,608
2023-02-06	115.90	115.90	111.90	114.30	2,290,719
2023-02-03	115.30	116.20	113.80	115.00	3,651,240
2023-02-02	110.50	117.00	110.50	117.00	7,674,931
2023-02-01	112.00	113.30	111.00	111.20	3,277,343
2023-01-31	113.50	114.20	111.90	112.10	11,208,786
2023-01-30	111.90	114.60	111.90	114.60	3,104,298
2023-01-27	115.00	115.00	112.60	114.10	3,433,808
2023-01-26	113.00	114.10	112.30	112.30	5,228,396
2023-01-25	112.50	113.20	112.00	112.60	4,927,790
2023-01-24	113.00	114.90	111.90	112.00	6,433,744
2023-01-23	112.70	114.00	112.10	113.80	2,964,545
2023-01-20	109.50	112.60	109.50	112.00	3,708,284
2023-01-19	113.10	113.10	109.60	110.20	10,597,271
2023-01-18	114.10	114.60	112.60	112.70	2,953,313
2023-01-17	113.80	115.00	113.30	114.10	2,520,975
2023-01-16	113.50	115.70	113.20	115.00	3,415,222
2023-01-13	113.00	115.50	113.00	113.60	2,236,868
2023-01-12	114.80	115.80	113.30	115.00	3,701,494
2023-01-11	112.40	117.00	112.40	116.20	3,325,192
2023-01-10	114.80	115.00	113.40	113.40	2,934,250
2023-01-09	113.30	114.60	111.70	114.50	3,253,339
2023-01-06	114.80	114.80	111.00	112.30	3,271,729
2023-01-05	114.70	114.70	111.90	111.90	3,186,224
2023-01-04	112.20	114.40	111.60	113.30	9,077,174
2023-01-03	110.00	113.90	110.00	112.60	3,781,432
2023-01-02	110.80	110.80	110.80	110.80	0
2022-12-30	111.10	111.90	110.80	110.80	1,044,490
2022-12-29	109.90	112.00	108.70	111.00	3,833,627
2022-12-28	110.00	111.40	109.40	109.60	2,109,741
2022-12-27	110.10	110.10	110.10	110.10	0
2022-12-26	110.10	110.10	110.10	110.10	0
2022-12-23	110.80	110.80	108.20	110.10	1,133,346
2022-12-22	110.60	110.60	107.90	108.70	2,566,692
2022-12-21	108.50	110.00	108.10	109.60	2,179,979
2022-12-20	107.90	108.70	106.00	108.10	10,244,379
2022-12-19	110.50	110.50	107.30	109.10	1,534,017
2022-12-16	113.80	113.80	107.20	108.40	9,130,494
2022-12-15	112.60	114.50	112.50	113.20	4,201,043
2022-12-14	111.60	113.80	111.20	113.20	3,270,233
2022-12-13	112.80	114.40	108.40	111.70	4,553,565
2022-12-12	113.00	113.00	108.50	109.80	2,785,898
2022-12-09	110.20	111.50	109.10	110.90	5,779,524
2022-12-08	115.00	115.00	110.30	110.30	3,987,385
2022-12-07	111.80	113.70	111.80	112.50	3,271,110
2022-12-06	115.20	115.20	113.10	113.40	2,539,369
2022-12-05	115.00	115.00	111.90	114.30	2,608,170
2022-12-02	111.10	113.60	110.80	112.70	6,115,331
2022-12-01	113.30	114.10	110.20	110.60	7,643,160
2022-11-30	115.70	115.70	111.30	111.30	7,969,788
2022-11-29	113.90	115.50	112.80	113.50	3,273,194
2022-11-28	117.40	117.40	113.60	114.00	2,369,884
2022-11-25	118.00	118.00	114.40	116.00	2,851,973
2022-11-24	115.80	118.40	115.80	117.20	4,389,265
2022-11-23	117.30	118.00	115.30	116.60	3,305,797
2022-11-22	116.00	118.70	115.40	117.30	3,630,155
2022-11-21	116.30	119.40	115.90	119.40	4,585,844
2022-11-18	118.50	118.50	115.00	116.30	3,135,326
2022-11-17	116.00	117.30	114.30	115.80	3,835,764
2022-11-16	117.40	117.40	114.00	115.20	3,597,023
2022-11-15	115.70	119.40	115.70	117.00	4,586,251
2022-11-14	117.00	117.60	115.50	116.80	4,080,850
2022-11-11	118.00	122.20	117.70	117.70	7,641,167
2022-11-10	114.70	120.80	113.00	120.10	4,964,144
2022-11-09	113.90	115.00	111.40	114.30	2,730,243
2022-11-08	116.40	116.40	112.40	114.00	3,264,680
2022-11-07	114.00	114.80	112.60	113.90	2,449,023
2022-11-04	109.70	113.10	109.70	113.10	5,753,039
2022-11-03	112.00	112.20	109.50	111.20	4,634,514
2022-11-02	113.80	113.80	111.00	113.00	10,924,850
2022-11-01	114.00	115.00	112.30	113.60	4,499,299
2022-10-31	112.80	112.80	111.10	111.10	3,805,436
2022-10-28	110.70	113.20	110.70	112.80	5,054,957
2022-10-27	111.90	114.30	111.20	113.20	5,542,810
2022-10-26	109.00	112.70	109.00	111.80	4,683,927
2022-10-25	104.00	112.40	104.00	112.20	7,502,985
2022-10-24	104.30	107.00	104.30	106.60	7,709,663
2022-10-21	103.00	105.30	102.60	103.80	4,898,241
2022-10-20	100.00	104.10	100.00	104.10	5,285,568
2022-10-19	105.00	105.00	101.10	102.40	4,151,967
2022-10-18	105.20	105.80	103.70	103.80	17,299,574
2022-10-17	102.80	104.90	100.80	104.60	5,728,998
2022-10-14	103.00	103.00	100.20	101.40	11,977,000
2022-10-13	99.00	102.10	95.75	98.85	11,248,556
2022-10-12	102.60	102.60	98.35	98.70	9,506,195
2022-10-11	106.00	106.00	100.30	101.00	8,886,278
2022-10-10	104.40	105.20	103.10	103.40	3,654,599
2022-10-07	108.00	108.00	105.20	105.80	6,197,262
2022-10-06	106.50	106.90	105.40	106.00	6,982,326
2022-10-05	113.10	113.40	105.20	106.30	5,818,545
2022-10-04	113.50	113.90	111.20	111.20	9,041,020
2022-10-03	111.20	113.70	110.70	112.20	9,426,969
2022-09-30	108.00	114.60	107.50	113.40	10,626,697
2022-09-29	112.30	112.30	107.30	108.20	7,943,873
2022-09-28	110.00	113.50	106.60	113.50	12,595,740
2022-09-27	120.00	120.00	110.20	110.20	8,061,293
2022-09-26	120.00	122.50	115.50	116.50	8,831,112
2022-09-23	123.60	123.70	118.80	120.50	10,754,155
2022-09-22	128.40	128.40	123.50	123.50	2,975,601
2022-09-21	128.50	129.90	128.50	128.90	2,308,352
2022-09-20	132.30	132.40	127.00	128.80	4,970,514
2022-09-19	132.20	132.20	132.20	132.20	0
2022-09-16	130.00	132.60	128.60	132.20	18,969,244
2022-09-15	131.00	131.80	130.30	130.30	4,750,394
2022-09-14	134.00	134.00	130.50	130.50	6,353,204
2022-09-13	138.50	138.50	131.60	132.40	6,802,243
2022-09-12	139.00	139.00	137.30	138.20	3,768,953
2022-09-09	137.50	138.70	136.90	137.70	3,539,820
2022-09-08	137.30	137.50	135.50	136.00	2,365,116
2022-09-07	138.00	138.00	135.50	136.70	1,672,413
2022-09-06	134.00	138.00	134.00	136.60	4,151,019
2022-09-05	135.00	136.20	134.00	135.40	5,559,816
2022-09-02	133.00	135.50	132.90	135.20	4,361,491
2022-09-01	136.70	136.70	132.60	132.60	6,704,743
2022-08-31	137.00	138.80	136.00	136.70	5,293,659
2022-08-30	139.50	140.00	137.50	138.60	4,868,217
2022-08-29	139.20	139.20	139.20	139.20	0
2022-08-26	141.90	141.90	138.50	139.20	2,086,721
2022-08-25	139.00	141.10	139.00	139.00	2,058,790
2022-08-24	142.00	142.00	139.50	139.80	6,499,302
2022-08-23	143.00	144.30	141.80	141.80	3,870,141
2022-08-22	145.00	145.10	143.50	144.70	3,340,136
2022-08-19	145.00	146.90	145.00	145.70	1,329,182
2022-08-18	145.60	146.80	144.60	146.80	5,426,310
2022-08-17	148.10	148.10	143.80	144.80	2,484,060
2022-08-16	148.60	148.60	145.50	146.10	2,835,760
2022-08-15	145.50	148.00	145.50	147.90	1,032,264
2022-08-12	147.00	147.00	144.90	147.00	2,122,448
2022-08-11	147.30	147.50	145.20	145.20	1,859,072
2022-08-10	146.00	148.20	144.60	147.50	2,284,993
2022-08-09	145.80	146.30	143.60	145.20	4,034,096
2022-08-08	144.60	146.20	143.10	145.40	2,096,823
2022-08-05	145.90	146.70	141.90	143.00	4,385,594
2022-08-04	145.00	146.70	145.00	146.00	2,869,316
2022-08-03	146.60	146.60	144.80	146.10	5,827,374
2022-08-02	146.60	146.60	143.80	145.50	3,634,691
2022-08-01	144.00	147.00	144.00	145.10	1,460,980
2022-07-29	144.50	148.00	144.50	147.60	2,913,275
2022-07-28	143.00	145.80	140.70	145.80	3,912,852
2022-07-27	144.70	144.70	140.10	140.30	4,383,374
2022-07-26	142.10	144.50	142.10	143.70	4,890,503
2022-07-25	144.50	144.50	142.70	143.40	2,925,843
2022-07-22	141.00	144.20	140.10	143.50	3,613,860
2022-07-21	139.40	140.20	138.50	140.20	1,982,836
2022-07-20	137.50	140.50	137.50	139.30	5,026,493
2022-07-19	137.50	139.30	137.50	139.30	2,094,268
2022-07-18	138.00	139.10	138.00	138.70	1,661,566
2022-07-15	136.60	138.40	136.50	138.00	2,363,462
2022-07-14	137.00	138.00	135.00	136.70	2,621,136
2022-07-13	139.50	139.50	136.70	137.60	3,221,545
2022-07-12	138.90	138.90	136.80	138.20	3,492,703
2022-07-11	139.50	139.50	137.90	138.30	2,821,368
2022-07-08	138.00	139.20	137.10	139.10	2,962,291
2022-07-07	136.00	139.00	136.00	137.50	2,420,829
2022-07-06	138.00	138.20	136.70	137.80	3,036,644
2022-07-05	137.00	137.00	135.00	135.70	5,555,252
2022-07-04	136.50	137.40	134.80	135.00	3,480,793
2022-07-01	135.80	137.60	135.40	136.90	2,300,556
2022-06-30	138.50	139.20	134.90	136.30	11,069,029
2022-06-29	142.40	142.40	139.30	139.30	7,924,782
2022-06-28	140.80	142.30	139.50	142.30	5,364,975
2022-06-27	138.10	142.10	138.10	140.80	4,578,406
2022-06-24	136.20	138.50	136.10	138.30	3,385,492
2022-06-23	137.00	137.80	134.80	135.40	6,190,882
2022-06-22	138.00	139.10	136.60	138.20	5,012,976
2022-06-21	139.20	140.30	138.50	139.10	2,688,625
2022-06-20	142.50	143.70	138.30	139.30	5,506,942
2022-06-17	142.00	144.30	140.60	143.20	14,061,028
2022-06-16	137.00	141.10	137.00	140.90	11,367,332
2022-06-15	138.00	138.80	136.90	138.80	8,249,737
2022-06-14	143.50	143.50	136.40	136.40	5,656,899
2022-06-13	141.90	142.70	140.00	141.30	5,264,078
2022-06-10	141.50	143.20	141.10	142.70	2,647,022
2022-06-09	144.00	144.80	141.90	142.80	2,097,711
2022-06-08	147.00	147.00	144.10	144.60	2,181,351
2022-06-07	146.40	146.70	145.60	146.40	2,089,857
2022-06-06	146.80	147.10	144.10	145.80	2,409,082
2022-06-03	145.70	145.70	145.70	145.70	0
2022-06-02	145.70	145.70	145.70	145.70	0
2022-06-01	149.50	149.50	145.70	145.70	2,129,858
2022-05-31	149.50	149.50	146.70	148.20	4,909,117
2022-05-30	147.00	149.40	147.00	148.60	1,330,749
2022-05-27	149.00	149.10	147.40	148.00	1,670,229
2022-05-26	147.20	147.80	146.50	147.80	1,790,016
2022-05-25	149.00	149.00	146.50	146.90	2,616,824
2022-05-24	146.90	148.50	145.90	147.10	4,819,871
2022-05-23	146.00	146.50	145.00	146.30	2,098,986
2022-05-20	144.00	145.60	143.70	144.70	2,429,101
2022-05-19	143.00	143.90	141.70	143.50	3,443,634
2022-05-18	144.30	145.40	143.40	143.40	2,898,550
2022-05-17	142.00	144.60	142.00	143.70	2,336,782
2022-05-16	142.00	143.90	141.90	143.90	2,485,655
2022-05-13	140.50	142.00	139.70	142.00	3,647,237
2022-05-12	137.20	140.10	137.20	139.50	2,358,044
2022-05-11	139.10	140.20	138.00	139.50	4,160,588
2022-05-10	138.50	139.90	137.70	138.50	2,766,273
2022-05-09	140.10	140.30	137.20	137.70	2,706,889
2022-05-06	141.00	141.40	138.80	140.10	3,264,411
2022-05-05	140.50	144.30	140.50	141.50	5,084,736
2022-05-04	143.00	143.10	139.90	140.00	4,543,666
2022-05-03	143.50	144.30	142.40	143.00	4,881,207
2022-05-02	144.70	144.70	144.70	144.70	0
2022-04-29	146.50	147.00	144.70	144.70	2,634,784
2022-04-28	144.90	147.00	144.30	146.40	3,186,433
2022-04-27	147.90	148.70	146.50	146.70	4,913,461
2022-04-26	148.00	149.20	147.40	147.50	3,569,560
2022-04-25	146.40	147.50	146.20	146.80	3,339,512
2022-04-22	149.20	150.10	147.80	147.80	3,678,972
2022-04-21	151.00	151.00	148.90	149.70	4,353,420
2022-04-20	151.30	151.30	148.20	149.30	5,035,506
2022-04-19	151.00	151.60	150.10	150.10	2,926,335
2022-04-18	151.10	151.10	151.10	151.10	0
2022-04-15	151.10	151.10	151.10	151.10	0
2022-04-14	150.00	151.50	149.50	151.10	1,807,960
2022-04-13	151.00	151.00	148.60	149.70	1,787,242
2022-04-12	151.70	151.70	148.70	149.30	2,311,013
2022-04-11	150.90	152.30	150.80	151.70	2,238,518
2022-04-08	150.90	151.60	150.70	151.20	1,739,377
2022-04-07	151.60	152.20	150.20	151.30	2,411,811
2022-04-06	151.00	151.60	150.30	150.90	2,507,328
2022-04-05	148.30	151.00	148.20	151.00	3,081,514
2022-04-04	149.50	149.90	148.80	148.80	2,122,242
2022-04-01	149.50	150.00	148.20	148.90	3,584,492
2022-03-31	148.80	149.40	148.00	148.30	3,228,091
2022-03-30	150.90	150.90	148.90	150.40	2,391,335
2022-03-29	148.50	151.10	148.50	150.10	4,653,672
2022-03-28	149.40	149.70	147.90	149.40	2,703,717
2022-03-25	147.00	149.20	146.30	149.00	2,695,084
2022-03-24	147.00	147.40	145.30	146.10	3,114,116
2022-03-23	145.50	147.10	145.50	146.10	12,116,287
2022-03-22	145.50	147.00	145.40	147.00	2,248,445
2022-03-21	145.60	147.30	145.50	145.50	2,491,337
2022-03-18	145.00	147.70	144.10	147.70	17,750,330
2022-03-17	144.80	147.00	144.80	147.00	3,280,656
2022-03-16	144.00	146.70	144.00	145.50	8,296,623
2022-03-15	143.70	144.20	142.70	144.00	4,348,902
2022-03-14	143.80	144.70	143.20	143.80	2,115,648
2022-03-11	141.00	143.80	141.00	143.30	6,083,340
2022-03-10	139.40	142.60	138.20	141.10	5,757,832
2022-03-09	138.90	139.90	138.20	139.90	5,029,719
2022-03-08	135.00	137.60	134.90	137.30	5,116,756
2022-03-07	132.50	138.30	130.50	136.10	6,987,014
2022-03-04	135.00	136.70	131.80	134.00	5,502,810
2022-03-03	137.00	138.20	134.90	134.90	8,733,459
2022-03-02	134.10	137.30	133.90	136.90	10,711,699
2022-03-01	135.60	136.30	134.10	134.10	6,429,529
2022-02-28	133.00	135.90	133.00	135.40	4,623,898
2022-02-25	132.50	134.80	131.90	134.30	5,078,050
2022-02-24	130.00	133.90	129.00	131.10	10,138,049
2022-02-23	131.50	133.00	131.40	132.40	4,250,999
2022-02-22	130.20	132.80	129.60	131.60	6,175,029
2022-02-21	133.00	133.80	131.50	131.70	3,747,962
2022-02-18	134.50	134.90	132.70	132.70	6,051,523
2022-02-17	135.00	136.50	133.80	134.20	9,279,811
2022-02-16	134.50	136.90	134.20	134.70	7,284,547
2022-02-15	133.00	134.70	133.00	133.50	5,491,369
2022-02-14	135.00	135.00	132.60	133.60	4,249,476
2022-02-11	135.10	135.70	133.60	135.00	3,564,721
2022-02-10	137.30	137.30	135.00	136.60	4,019,083
2022-02-09	134.60	137.50	134.60	137.10	4,242,621
2022-02-08	135.80	136.20	134.20	135.40	2,614,314
2022-02-07	138.60	138.70	135.40	135.40	6,265,644
2022-02-04	141.50	142.40	137.40	137.40	6,433,774
2022-02-03	143.00	144.40	141.10	141.10	7,813,587
2022-02-02	142.00	143.80	141.80	143.50	4,354,644
2022-02-01	144.90	144.90	140.30	141.80	6,354,005
2022-01-31	144.30	144.70	142.90	143.70	11,924,157
2022-01-28	144.50	145.10	143.10	143.20	8,664,963
2022-01-27	142.50	145.50	142.20	144.70	7,593,313
2022-01-26	143.50	144.50	143.10	143.50	3,096,205
2022-01-25	142.60	143.80	142.20	142.90	3,927,334
2022-01-24	144.40	144.40	142.00	142.40	4,120,623
2022-01-21	144.00	144.60	143.50	143.80	2,889,645
2022-01-20	146.40	146.40	144.60	144.80	3,917,867
2022-01-19	146.50	147.20	145.30	145.90	4,539,157
2022-01-18	147.50	147.80	146.00	147.50	3,305,325
2022-01-17	146.70	148.50	146.30	147.20	2,384,984
2022-01-14	146.80	146.90	145.70	146.30	2,985,252
2022-01-13	148.50	148.80	146.70	146.70	2,874,420
2022-01-12	150.00	150.70	148.50	149.90	2,460,505
2022-01-11	151.30	151.80	149.60	149.60	7,776,858
2022-01-10	150.50	150.60	149.20	150.50	3,441,331
2022-01-07	149.40	150.30	148.80	150.20	2,724,840
2022-01-06	148.80	149.60	148.10	149.20	3,606,889
2022-01-05	151.00	151.40	149.50	149.50	1,676,955
2022-01-04	153.00	153.00	151.10	151.10	2,734,700
2022-01-03	151.40	151.40	151.40	151.40	0
2021-12-31	151.50	151.60	151.10	151.40	670,325
2021-12-30	153.00	153.00	151.60	152.40	1,347,859
2021-12-29	150.20	152.90	149.80	151.50	2,338,323
2021-12-28	149.80	149.80	149.80	149.80	0
2021-12-27	149.80	149.80	149.80	149.80	0
2021-12-24	149.00	150.10	148.70	149.80	631,366
2021-12-23	148.20	149.60	148.20	148.80	1,272,376
2021-12-22	148.60	149.90	148.30	149.20	1,956,807
2021-12-21	149.40	150.40	148.60	149.00	2,525,875
2021-12-20	148.20	149.40	147.20	149.20	2,862,996
2021-12-17	149.40	149.40	147.70	148.70	7,453,420
2021-12-16	151.00	151.00	148.70	148.70	3,547,206
2021-12-15	148.90	150.10	148.60	150.00	3,104,750
2021-12-14	152.00	152.00	149.00	149.10	3,820,949
2021-12-13	152.00	152.00	150.20	151.10	2,350,914
2021-12-10	152.90	153.60	152.10	152.10	2,351,292
2021-12-09	152.40	153.10	152.20	153.10	2,195,098
2021-12-08	151.90	152.60	151.60	152.20	2,502,684
2021-12-07	151.00	152.20	151.00	151.90	2,651,810
2021-12-06	149.60	151.00	149.40	150.90	2,128,144
2021-12-03	150.20	150.30	149.00	149.00	3,041,137
2021-12-02	149.50	150.00	148.50	149.40	4,539,315
2021-12-01	150.80	150.80	149.80	150.40	4,284,073
2021-11-30	150.00	151.30	149.70	150.00	4,714,029
2021-11-29	151.00	152.20	150.10	150.10	3,215,055
2021-11-26	148.90	151.80	147.90	150.40	3,282,946
2021-11-25	151.00	151.20	149.90	151.00	2,381,926
2021-11-24	150.50	151.90	150.50	150.70	2,146,296
2021-11-23	150.10	151.20	149.50	150.10	3,089,278
2021-11-22	153.00	153.00	150.40	150.60	3,366,198
2021-11-19	151.00	152.80	150.80	152.40	3,865,365
2021-11-18	150.00	151.30	149.40	151.00	2,835,810
2021-11-17	150.40	151.10	149.20	149.60	3,216,102
2021-11-16	150.70	151.20	150.10	150.80	3,574,045
2021-11-15	151.00	151.00	150.20	150.70	2,566,540
2021-11-12	150.60	151.70	150.50	150.90	2,895,221
2021-11-11	152.00	152.00	149.10	151.00	10,083,201
2021-11-10	155.00	155.00	152.00	152.00	4,776,630
2021-11-09	153.50	154.70	153.40	153.90	2,350,912
2021-11-08	155.00	155.10	153.50	153.50	4,370,143
2021-11-05	154.00	155.00	153.70	154.80	3,034,727
2021-11-04	151.50	155.30	151.50	154.60	3,726,170
2021-11-03	151.80	152.10	150.70	152.10	3,325,054
2021-11-02	151.70	152.80	150.00	151.70	5,367,988
2021-11-01	153.00	153.70	151.70	151.70	3,538,302
2021-10-29	153.50	154.20	152.40	153.60	3,363,878
2021-10-28	153.50	154.40	153.30	153.70	1,919,634
2021-10-27	153.00	154.10	152.60	154.10	3,071,387
2021-10-26	151.50	153.30	151.20	152.20	2,395,969
2021-10-25	153.50	153.50	151.40	151.50	3,238,459
2021-10-22	154.40	154.50	152.80	153.40	2,907,652
2021-10-21	154.60	155.80	154.20	154.30	2,429,682
2021-10-20	156.20	156.20	154.60	154.60	4,568,409
2021-10-19	155.00	156.00	154.20	156.00	3,022,343
2021-10-18	154.20	154.70	153.80	154.60	3,191,353
2021-10-15	154.80	155.10	153.90	154.50	5,187,089
2021-10-14	154.50	154.80	153.60	154.80	3,319,377
2021-10-13	153.70	156.10	153.20	155.10	4,710,694
2021-10-12	151.40	153.70	151.20	153.70	6,576,304
2021-10-11	151.20	152.10	150.30	151.70	3,280,633
2021-10-08	151.80	152.10	151.30	151.30	2,937,867
2021-10-07	152.00	152.90	150.80	151.80	4,166,022
2021-10-06	152.00	152.00	149.50	151.30	4,882,600
2021-10-05	153.00	154.00	152.30	152.50	3,974,463
2021-10-04	153.20	153.90	152.00	152.10	5,427,041
2021-10-01	150.80	153.60	150.00	153.60	5,410,285
2021-09-30	152.50	153.20	150.70	150.90	5,536,905
2021-09-29	154.50	155.90	151.50	151.50	6,137,857
2021-09-28	157.00	157.00	152.50	153.70	7,636,557
2021-09-27	158.20	158.40	156.50	156.50	3,424,128
2021-09-24	160.10	160.60	157.40	157.70	4,898,208
2021-09-23	161.70	162.50	160.60	160.60	4,480,993
2021-09-22	161.40	162.80	161.10	161.40	2,353,315
2021-09-21	160.00	161.90	159.80	161.40	2,723,315
2021-09-20	161.20	161.20	158.40	160.00	5,820,319
2021-09-17	162.50	163.70	161.60	161.60	8,469,242
2021-09-16	160.80	162.30	160.40	162.30	3,354,957
2021-09-15	163.30	163.30	160.40	160.50	3,542,271
2021-09-14	163.40	163.70	162.70	163.00	2,163,130
2021-09-13	165.00	165.40	163.40	163.50	3,277,539
2021-09-10	165.00	165.10	164.10	164.50	2,924,157
2021-09-09	163.80	165.10	163.10	165.00	3,817,997
2021-09-08	165.50	165.50	163.50	164.00	3,543,336
2021-09-07	166.50	166.60	165.80	165.80	2,080,994
2021-09-06	167.00	167.00	165.80	166.50	2,014,106
2021-09-03	167.70	168.00	166.00	166.70	6,126,080
2021-09-02	169.60	169.80	167.50	167.50	4,815,443
2021-09-01	169.00	170.20	168.60	169.60	5,272,444
2021-08-31	167.50	169.10	166.80	168.50	4,205,044
2021-08-30	167.80	167.80	167.80	167.80	0
2021-08-27	166.50	167.80	165.80	167.80	2,267,117
2021-08-26	165.00	166.70	164.90	166.10	6,714,653
2021-08-25	166.00	166.70	165.10	165.60	3,046,037
2021-08-24	167.50	167.50	165.10	165.60	2,153,980
2021-08-23	167.10	167.20	165.70	166.00	2,681,498
2021-08-20	165.80	167.00	165.20	167.00	2,294,828
2021-08-19	167.60	167.80	165.40	165.80	3,966,826
2021-08-18	168.50	169.50	167.60	168.00	3,181,373
2021-08-17	167.80	169.00	167.00	168.00	3,720,160
2021-08-16	167.20	169.20	167.20	167.80	3,252,320
2021-08-13	164.20	168.00	164.20	167.20	3,936,670
2021-08-12	165.50	165.70	164.90	165.30	1,833,493
2021-08-11	164.70	165.20	163.70	165.20	3,332,079
2021-08-10	166.40	166.40	164.00	164.00	2,911,764
2021-08-09	165.90	166.50	164.80	165.90	2,269,673
2021-08-06	166.80	166.80	164.50	165.50	3,403,221
2021-08-05	167.10	168.30	166.30	166.50	3,389,068
2021-08-04	164.30	167.30	164.30	166.80	6,061,278
2021-08-03	163.00	165.10	162.90	164.40	4,214,045
2021-08-02	163.90	165.50	163.90	165.50	4,291,125
2021-07-30	162.50	163.80	161.80	163.80	4,599,803
2021-07-29	163.50	164.30	162.70	163.00	3,757,248
2021-07-28	160.90	164.70	160.90	163.40	18,688,490
2021-07-27	160.00	161.00	158.80	160.70	3,651,426
2021-07-26	161.50	161.90	160.00	160.20	2,928,965
2021-07-23	160.20	161.90	160.10	161.50	3,419,046
2021-07-22	160.00	160.70	158.70	160.70	3,636,788
2021-07-21	159.00	160.30	158.30	159.20	3,151,347
2021-07-20	158.50	159.00	157.70	158.00	3,923,650
2021-07-19	158.70	158.90	156.90	157.70	3,197,002
2021-07-16	159.50	160.10	158.40	159.70	2,530,081
2021-07-15	159.10	159.70	158.30	158.80	2,887,407
2021-07-14	161.20	161.20	158.60	159.10	3,866,711
2021-07-13	161.10	161.80	160.50	161.10	3,076,897
2021-07-12	159.00	161.50	158.90	161.10	4,600,555
2021-07-09	158.00	160.20	157.80	158.30	4,392,764
2021-07-08	159.80	160.20	157.40	157.90	3,998,130
2021-07-07	159.50	160.80	159.10	160.80	3,225,666
2021-07-06	156.80	159.40	156.50	159.40	4,181,206
2021-07-05	155.00	156.90	154.40	156.90	3,394,659
2021-07-02	154.90	155.20	154.20	154.20	3,590,923
2021-07-01	154.50	155.10	153.90	154.60	3,684,603
2021-06-30	155.00	155.60	153.90	153.90	3,987,787
2021-06-29	155.00	156.80	155.00	155.00	3,206,299
2021-06-28	155.10	156.20	154.90	156.00	2,100,495
2021-06-25	154.50	155.50	153.70	155.40	2,465,552
2021-06-24	156.10	156.90	154.50	154.50	4,176,670
2021-06-23	156.90	157.30	155.80	156.30	3,647,720
2021-06-22	155.70	157.60	155.00	157.00	6,603,797
2021-06-21	156.80	157.40	154.30	155.40	5,437,422
2021-06-18	157.50	158.70	156.80	156.80	10,483,070
2021-06-17	156.50	157.80	156.00	157.40	3,898,898
2021-06-16	157.50	159.20	157.10	157.60	7,739,916
2021-06-15	158.00	159.30	157.20	157.30	6,205,073
2021-06-14	156.50	158.00	155.90	158.00	5,597,364
2021-06-11	155.20	156.40	153.00	155.70	6,148,247
2021-06-10	155.50	156.20	154.50	155.00	4,564,374
2021-06-09	155.30	156.50	155.00	155.70	4,747,931
2021-06-08	156.50	156.70	155.10	155.60	5,461,911
2021-06-07	155.60	156.50	155.20	155.80	2,065,098
2021-06-04	154.50	155.90	153.50	155.40	3,958,819
2021-06-03	154.50	154.60	153.20	153.60	3,142,178
2021-06-02	154.00	154.60	153.50	154.60	2,531,797
2021-06-01	154.00	154.60	152.80	153.50	3,066,097
2021-05-28	153.70	155.10	152.60	153.80	3,559,687
2021-05-27	153.20	154.00	152.60	153.20	5,481,725
2021-05-26	150.50	154.10	150.10	152.80	6,040,873
2021-05-25	153.50	154.70	149.00	150.20	10,549,713
2021-05-24	152.00	154.30	151.30	153.00	3,956,563
2021-05-21	151.90	152.70	150.90	151.70	4,275,575
2021-05-20	152.10	152.90	151.30	151.80	3,968,046
2021-05-19	152.00	153.70	151.40	151.60	3,685,677
2021-05-18	151.50	153.00	151.20	152.50	6,532,215
2021-05-17	150.10	151.30	150.00	151.30	4,489,818
2021-05-14	150.30	151.50	149.80	150.20	2,147,371
2021-05-13	149.40	150.30	148.70	149.90	4,637,100
2021-05-12	146.40	149.80	146.40	149.20	4,927,208
2021-05-11	150.00	151.30	146.50	146.80	9,111,156
2021-05-10	150.50	152.70	150.50	151.90	2,759,051
2021-05-07	150.50	151.30	149.40	150.90	2,586,982
2021-05-06	149.00	150.50	148.00	150.20	3,462,856
2021-05-05	150.80	151.20	148.30	148.80	3,276,365
2021-05-04	151.50	152.60	149.30	151.00	4,228,657
2021-04-30	150.50	151.70	149.50	151.20	3,911,115
2021-04-29	150.00	150.80	149.40	150.50	2,046,077
2021-04-28	149.90	150.70	149.40	149.90	2,109,449
2021-04-27	150.80	150.80	149.30	149.80	2,241,676
2021-04-26	150.00	151.30	149.20	150.90	2,812,898
2021-04-23	151.80	152.00	149.90	150.20	4,269,675
2021-04-22	151.30	152.00	150.30	152.00	2,978,270
2021-04-21	154.00	154.00	150.60	150.60	4,689,843
2021-04-20	151.50	154.10	151.00	154.00	4,839,960
2021-04-19	149.20	151.70	148.80	151.20	5,268,452
2021-04-16	149.40	149.60	148.50	149.10	5,191,226

Share	Price	Change
Animalcare Grp (ANCR)	332.50	34.82%
Abrdn Property (API)	2.00	30%
Strip Tinning (STG)	24.50	22.5%
Distil (DIS)	0.042	20%
Symphony Env. (SYM)	7.50	14.07%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Alumasc Group (ALU)	221.50	-14.81%
Tapir Holdings (TAPH)	32.50	-13.33%

Share	Price	Volume
Quantum Helium (QHE)	0.0405	2,157,818,649
Premier African Minerals (PREM)	0.019	1,798,151,476
Ethernity Net (ENET)	0.0028	623,199,743
Tower Resources (TRP)	0.026	535,923,888
Caledonian Hold (CHP)	0.0042	510,588,368