Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Pershing Square Holdings Share Price
Pershing Square Holdings Share History

Pershing Square Holdings Share History

Pershing Square Holdings Share Price history. The following table shows end-of-day data PSH historical share prices for Pershing Square Holdings, 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.

PSH.L
Share PricePSH.L
ChartsPSH.L
TradesPSH.L
HistoryCompare
PSH.LPSH.L
Share NewsPSH.L
RNSPSH.L
Accounts
Date Open High Low Close Volume
2026-08-253,932.003,932.003,872.003,900.00139,152
2026-08-243,948.003,948.003,838.003,884.00108,470
2026-08-213,868.003,944.003,840.003,916.00103,702
2026-08-203,908.003,908.003,836.003,848.00102,115
2026-08-193,912.003,940.003,868.003,902.00104,123
2026-08-183,988.003,988.003,908.003,918.00113,238
2026-08-174,000.004,004.003,918.003,944.00167,673
2026-08-143,916.004,000.003,900.003,938.00169,469
2026-08-133,896.003,924.003,866.003,868.00139,826
2026-08-123,900.003,916.003,864.003,894.00149,861
2026-08-113,910.003,926.003,878.003,914.00396,513
2026-08-103,934.003,944.003,902.003,912.00123,733
2026-08-073,938.003,944.003,888.003,912.00155,981
2026-08-063,980.003,980.003,904.003,904.00104,124
2026-08-054,000.004,000.003,932.003,942.00169,441
2026-08-043,946.003,954.003,906.003,950.00212,190
2026-08-033,864.003,938.003,848.003,902.00337,476
2026-07-313,794.003,812.003,714.003,808.00258,410
2026-07-303,708.003,752.003,680.003,720.00241,705
2026-07-293,732.003,812.003,718.003,740.00129,815
2026-07-283,752.003,812.003,746.003,774.00129,623
2026-07-273,782.003,836.003,764.003,790.00112,841
2026-07-243,724.003,756.003,692.003,714.00194,232
2026-07-233,758.003,786.003,642.003,642.00160,155
2026-07-223,790.003,856.003,752.003,796.00157,464
2026-07-213,770.003,812.003,734.003,790.00326,120
2026-07-203,780.003,850.003,732.003,768.00165,475
2026-07-173,900.003,944.003,814.003,814.00140,587
2026-07-163,854.003,962.003,850.003,900.00155,698
2026-07-153,810.003,886.003,806.003,860.00140,165
2026-07-143,830.003,882.003,826.003,856.00119,868
2026-07-133,904.003,918.003,810.003,876.00149,824
2026-07-103,806.003,904.003,804.003,890.00132,113
2026-07-093,754.003,884.003,754.003,816.00176,331
2026-07-083,770.003,802.003,686.003,796.00173,678
2026-07-073,712.003,794.003,712.003,770.00122,273
2026-07-063,776.003,836.003,776.003,776.00196,930
2026-07-033,780.003,798.003,744.003,776.00124,212
2026-07-023,818.003,836.003,764.003,780.00210,747
2026-07-013,690.003,818.003,636.003,818.00297,865
2026-06-303,740.003,800.003,654.003,730.00336,909
2026-06-293,774.003,816.003,738.003,748.00196,469
2026-06-263,800.003,824.003,720.003,766.00170,215
2026-06-253,746.003,844.003,746.003,782.00187,293
2026-06-243,732.003,812.003,720.003,774.00209,383
2026-06-233,750.003,776.003,696.003,732.00302,303
2026-06-223,880.003,950.003,798.003,810.00161,421
2026-06-193,880.003,940.003,836.003,876.00335,582
2026-06-183,950.003,972.003,854.003,880.00191,460
2026-06-173,934.004,010.003,902.003,944.00124,306
2026-06-163,880.003,970.003,880.003,908.00192,507
2026-06-153,884.003,958.003,840.003,914.00212,520
2026-06-123,886.003,902.003,804.003,820.00205,168
2026-06-113,900.003,902.003,804.003,820.00182,522
2026-06-103,976.003,976.003,860.003,860.00202,060
2026-06-093,902.003,990.003,900.003,930.00199,089
2026-06-083,950.004,024.003,940.003,962.00109,116
2026-06-054,006.004,088.003,994.003,994.00169,905
2026-06-043,940.004,032.003,932.004,006.00166,734
2026-06-034,000.004,020.003,916.003,948.00206,512
2026-06-023,976.004,006.003,908.003,976.00280,649
2026-06-014,120.004,130.003,976.003,976.00245,373
2026-05-294,120.004,156.004,108.004,120.00116,790
2026-05-284,148.004,174.004,104.004,120.00187,141
2026-05-274,178.004,218.004,138.004,146.00322,385
2026-05-264,144.004,192.004,140.004,188.00152,831
2026-05-254,098.004,098.004,098.004,098.000
2026-05-224,116.004,130.004,074.004,098.0095,095
2026-05-214,006.004,098.004,006.004,072.00105,347
2026-05-204,114.004,120.004,010.004,080.00170,195
2026-05-194,080.004,120.004,036.004,040.00135,166
2026-05-184,116.004,116.004,020.004,038.00170,149
2026-05-154,094.004,100.004,006.004,050.00545,469
2026-05-144,130.004,178.004,048.004,060.00115,194
2026-05-134,082.004,168.004,064.004,126.00160,152
2026-05-124,100.004,168.004,074.004,146.0089,758
2026-05-114,132.004,190.004,132.004,168.0097,046
2026-05-084,198.004,198.004,096.004,144.00159,853
2026-05-074,104.004,184.004,104.004,176.00244,356
2026-05-064,072.004,144.004,030.004,114.00253,974
2026-05-054,060.004,108.004,060.004,070.00145,364
2026-05-044,144.004,144.004,144.004,144.000
2026-05-014,072.004,144.004,066.004,144.0095,585
2026-04-304,124.004,142.004,050.004,090.00237,370
2026-04-294,156.004,238.004,140.004,140.00111,297
2026-04-284,260.004,260.004,114.004,156.00107,514
2026-04-274,210.004,232.004,156.004,180.0088,267
2026-04-244,266.004,288.004,146.004,220.00141,663
2026-04-234,366.004,366.004,300.004,322.0085,603
2026-04-224,372.004,390.004,338.004,364.0083,978
2026-04-214,350.004,418.004,350.004,390.0090,869
2026-04-204,398.004,432.004,340.004,354.00178,082
2026-04-174,362.004,458.004,330.004,406.00141,980
2026-04-164,222.004,418.004,222.004,322.00191,534
2026-04-154,222.004,296.004,222.004,274.0075,506
2026-04-144,156.004,246.004,156.004,234.00154,007
2026-04-134,066.004,150.004,062.004,126.00470,320
2026-04-104,176.004,196.004,108.004,152.00111,205
2026-04-094,174.004,210.004,080.004,080.00113,760
2026-04-084,320.004,426.004,212.004,216.00242,853
2026-04-074,070.004,150.004,018.004,022.00108,965
2026-04-064,088.004,088.004,088.004,088.000
2026-04-034,088.004,088.004,088.004,088.000
2026-04-024,092.004,116.003,910.004,088.00212,803
2026-04-014,080.004,122.004,016.004,066.00233,817
2026-03-313,890.004,002.003,890.003,904.00185,645
2026-03-303,860.004,006.003,860.003,936.00152,387
2026-03-274,014.004,014.003,812.003,858.0087,314
2026-03-264,100.004,100.003,944.003,960.00116,222
2026-03-253,968.004,128.003,960.004,128.0090,050
2026-03-244,034.004,072.003,908.003,970.00115,923
2026-03-233,862.004,030.003,824.003,956.00188,181
2026-03-203,886.003,998.003,862.003,880.00272,916
2026-03-193,994.004,032.003,862.003,886.00146,813
2026-03-184,120.004,212.004,034.004,034.00126,598
2026-03-174,150.004,192.004,104.004,120.00122,521
2026-03-164,224.004,236.004,130.004,130.00149,105
2026-03-134,150.004,252.004,110.004,154.0079,170
2026-03-124,140.004,226.004,140.004,188.0086,742
2026-03-114,238.004,334.004,206.004,218.00129,203
2026-03-104,090.004,318.004,068.004,232.00237,373
2026-03-093,892.004,004.003,878.004,004.00149,427
2026-03-064,138.004,160.003,966.003,966.00160,628
2026-03-054,182.004,300.004,132.004,132.00166,552
2026-03-044,180.004,208.004,108.004,198.00152,455
2026-03-034,220.004,260.004,098.004,150.00204,098
2026-03-024,296.004,296.004,202.004,220.00161,954
2026-02-274,250.004,354.004,250.004,322.00109,625
2026-02-264,202.004,322.004,202.004,284.00176,757
2026-02-254,222.004,268.004,194.004,202.00126,110
2026-02-244,300.004,300.004,192.004,192.00136,946
2026-02-234,410.004,458.004,198.004,230.00201,585
2026-02-204,420.004,480.004,400.004,428.00132,042
2026-02-194,448.004,496.004,396.004,420.0095,907
2026-02-184,404.004,524.004,404.004,486.00152,918
2026-02-174,450.004,468.004,400.004,438.00139,215
2026-02-164,404.004,472.004,392.004,406.00109,519
2026-02-134,402.004,520.004,402.004,406.00425,436
2026-02-124,594.004,624.004,360.004,382.00214,918
2026-02-114,622.004,670.004,522.004,522.00127,564
2026-02-104,586.004,620.004,530.004,614.0087,293
2026-02-094,530.004,586.004,502.004,530.0091,834
2026-02-064,532.004,532.004,472.004,502.0092,923
2026-02-054,666.004,666.004,542.004,542.00209,309
2026-02-044,432.004,614.004,432.004,540.00143,883
2026-02-034,574.004,670.004,476.004,476.0091,862
2026-02-024,548.004,702.004,516.004,616.00498,015
2026-01-304,548.004,560.004,498.004,560.00107,584
2026-01-294,540.004,562.004,444.004,516.00158,967
2026-01-284,572.004,600.004,520.004,598.00134,185
2026-01-274,612.004,664.004,548.004,548.00126,839
2026-01-264,550.004,674.004,546.004,646.00203,545
2026-01-234,622.004,672.004,550.004,550.00107,896
2026-01-224,600.004,700.004,570.004,632.00230,904
2026-01-214,464.004,610.004,464.004,544.00148,395
2026-01-204,508.004,538.004,420.004,442.00175,692
2026-01-194,682.004,682.004,576.004,576.00106,508
2026-01-164,760.004,762.004,636.004,644.00172,788
2026-01-154,878.004,896.004,748.004,748.00132,715
2026-01-144,874.004,920.004,766.004,766.00187,079
2026-01-134,746.004,912.004,728.004,850.00117,306
2026-01-124,690.004,760.004,690.004,722.00112,920
2026-01-094,616.004,686.004,610.004,674.00115,143
2026-01-084,610.004,654.004,610.004,616.00113,760
2026-01-074,732.004,738.004,604.004,604.00110,406
2026-01-064,774.004,784.004,656.004,656.00132,012
2026-01-054,836.004,862.004,776.004,776.00101,552
2026-01-024,860.004,908.004,800.004,824.00249,459
2026-01-014,846.004,846.004,846.004,846.000
2025-12-314,812.004,850.004,798.004,846.0049,525
2025-12-304,812.004,836.004,794.004,794.0080,770
2025-12-294,906.004,906.004,822.004,822.0053,063
2025-12-264,902.004,902.004,902.004,902.000
2025-12-254,902.004,902.004,902.004,902.000
2025-12-244,868.004,920.004,842.004,902.0032,130
2025-12-234,848.004,856.004,814.004,850.0092,164
2025-12-224,922.004,922.004,800.004,800.00203,983
2025-12-194,860.004,962.004,860.004,898.00242,471
2025-12-184,950.005,000.004,932.004,932.00224,434
2025-12-175,015.005,075.004,968.004,968.00175,050
2025-12-165,075.005,075.004,972.004,992.00114,356
2025-12-155,000.005,070.004,968.005,040.00125,880
2025-12-125,095.005,095.004,936.004,936.00100,058
2025-12-115,025.005,030.004,984.004,984.00141,350
2025-12-105,050.005,060.005,030.005,030.0064,243
2025-12-095,065.005,065.005,010.005,015.00111,611
2025-12-085,035.005,090.005,005.005,090.00112,254
2025-12-054,970.005,035.004,970.005,010.00130,138
2025-12-044,934.005,015.004,916.004,990.00135,644
2025-12-034,930.004,932.004,878.004,910.00112,514
2025-12-024,920.004,954.004,912.004,914.0088,155
2025-12-014,890.004,954.004,890.004,928.0079,954
2025-11-284,900.004,942.004,876.004,910.00102,926
2025-11-274,862.004,892.004,846.004,866.0062,791
2025-11-264,820.004,916.004,820.004,888.00542,182
2025-11-254,782.004,864.004,782.004,856.00227,606
2025-11-244,784.004,832.004,758.004,792.00115,872
2025-11-214,758.004,772.004,656.004,688.00217,217
2025-11-204,814.004,912.004,786.004,810.00151,429
2025-11-194,680.004,780.004,670.004,780.0083,700
2025-11-184,660.004,724.004,634.004,696.00229,987
2025-11-174,650.004,784.004,648.004,758.00160,291
2025-11-144,650.004,654.004,550.004,636.0098,189
2025-11-134,832.004,832.004,660.004,682.0089,710
2025-11-124,798.004,872.004,788.004,788.0086,375
2025-11-114,750.004,818.004,748.004,802.00143,108
2025-11-104,666.004,770.004,666.004,730.00123,673
2025-11-074,736.004,742.004,620.004,620.00365,910
2025-11-064,796.004,800.004,714.004,714.0092,806
2025-11-054,762.004,804.004,700.004,796.00116,254
2025-11-044,736.004,786.004,718.004,730.00118,620
2025-11-034,850.004,850.004,770.004,772.00134,139
2025-10-314,826.004,836.004,750.004,820.0091,359
2025-10-304,858.004,858.004,766.004,802.0089,782
2025-10-294,812.004,852.004,790.004,852.00201,231
2025-10-284,796.004,802.004,740.004,798.00119,901
2025-10-274,754.004,780.004,728.004,760.00104,273
2025-10-244,662.004,754.004,662.004,740.0093,018
2025-10-234,636.004,716.004,618.004,704.00102,795
2025-10-224,664.004,732.004,636.004,636.00136,185
2025-10-214,616.004,662.004,594.004,620.00104,162
2025-10-204,562.004,616.004,538.004,598.00129,745
2025-10-174,560.004,560.004,438.004,560.00168,352
2025-10-164,664.004,676.004,564.004,564.00107,619
2025-10-154,622.004,670.004,586.004,670.00122,941
2025-10-144,574.004,622.004,536.004,536.00187,952
2025-10-134,658.004,658.004,568.004,602.00151,252
2025-10-104,720.004,752.004,614.004,630.00146,373
2025-10-094,712.004,724.004,670.004,716.00132,647
2025-10-084,682.004,718.004,666.004,706.00112,347
2025-10-074,636.004,714.004,636.004,686.00109,728
2025-10-064,644.004,690.004,630.004,646.0095,740
2025-10-034,658.004,706.004,632.004,634.00114,523
2025-10-024,592.004,698.004,578.004,658.00125,888
2025-10-014,562.004,592.004,538.004,582.00163,384
2025-09-304,732.004,732.004,562.004,614.00256,426
2025-09-294,702.004,760.004,684.004,726.00170,962
2025-09-264,710.004,712.004,654.004,660.00154,521
2025-09-254,740.004,740.004,676.004,692.00147,399
2025-09-244,754.004,790.004,740.004,740.0095,005
2025-09-234,816.004,816.004,750.004,776.0088,983
2025-09-224,810.004,810.004,732.004,752.0087,131
2025-09-194,778.004,820.004,752.004,810.00290,986
2025-09-184,700.004,760.004,696.004,760.00116,061
2025-09-174,708.004,722.004,680.004,692.00110,292
2025-09-164,740.004,740.004,650.004,662.0094,533
2025-09-154,718.004,746.004,658.004,706.00148,914
2025-09-124,566.004,718.004,566.004,680.00162,801
2025-09-114,576.004,632.004,576.004,632.00120,159
2025-09-104,466.004,608.004,466.004,560.00165,052
2025-09-094,454.004,528.004,454.004,484.00109,718
2025-09-084,412.004,456.004,412.004,452.00107,221
2025-09-054,440.004,476.004,418.004,420.00139,194
2025-09-044,400.004,434.004,378.004,418.00125,675
2025-09-034,342.004,384.004,330.004,342.00264,067
2025-09-024,320.004,384.004,284.004,330.00128,816
2025-09-014,350.004,374.004,314.004,368.0068,342
2025-08-294,360.004,396.004,308.004,314.00156,010
2025-08-284,332.004,356.004,324.004,356.00121,370
2025-08-274,328.004,354.004,302.004,318.00110,614
2025-08-264,256.004,308.004,234.004,272.00120,709
2025-08-254,292.004,292.004,292.004,292.000
2025-08-224,236.004,326.004,206.004,292.00135,918
2025-08-214,250.004,284.004,206.004,206.00222,431
2025-08-204,280.004,280.004,210.004,244.00230,937
2025-08-194,266.004,298.004,230.004,256.00254,708
2025-08-184,192.004,266.004,192.004,234.0076,100
2025-08-154,240.004,252.004,184.004,200.00254,975
2025-08-144,202.004,230.004,174.004,190.00112,905
2025-08-134,232.004,244.004,202.004,202.00103,867
2025-08-124,166.004,226.004,112.004,200.00114,398
2025-08-114,092.004,144.004,026.004,104.00161,263
2025-08-084,050.004,050.003,990.004,012.00124,627
2025-08-074,114.004,124.004,004.004,004.00129,893
2025-08-064,134.004,134.004,050.004,050.00316,666
2025-08-054,120.004,180.004,072.004,072.00104,977
2025-08-044,148.004,230.004,102.004,102.00105,964
2025-08-014,130.004,206.004,100.004,154.00186,406
2025-07-314,190.004,262.004,190.004,244.00141,364
2025-07-304,090.004,220.004,070.004,194.00123,216
2025-07-294,180.004,206.004,064.004,064.00160,289
2025-07-284,300.004,304.004,164.004,164.00134,576
2025-07-254,238.004,284.004,198.004,246.00109,635
2025-07-244,200.004,266.004,200.004,236.0089,636
2025-07-234,260.004,310.004,234.004,256.00113,198
2025-07-224,186.004,264.004,182.004,260.00149,624
2025-07-214,160.004,238.004,160.004,212.00159,617
2025-07-184,202.004,224.004,180.004,198.00102,935
2025-07-174,174.004,240.004,144.004,162.00165,319
2025-07-164,112.004,182.004,100.004,100.00133,774
2025-07-154,184.004,224.004,160.004,180.00182,208
2025-07-144,122.004,190.004,122.004,190.00100,597
2025-07-114,214.004,214.004,128.004,158.00106,206
2025-07-104,152.004,218.004,122.004,168.00148,526
2025-07-094,120.004,150.004,082.004,110.00183,742
2025-07-084,050.004,154.004,046.004,088.00133,173
2025-07-074,112.004,152.004,102.004,132.00103,720
2025-07-044,092.004,172.004,070.004,140.00104,520
2025-07-034,010.004,128.004,008.004,120.00176,139
2025-07-023,944.004,046.003,900.003,998.00180,558
2025-07-013,944.003,954.003,856.003,944.00178,451
2025-06-303,924.003,952.003,890.003,890.00211,686
2025-06-273,930.003,956.003,878.003,920.00330,054
2025-06-263,892.003,892.003,812.003,868.00331,860
2025-06-253,836.003,886.003,814.003,838.00115,888
2025-06-243,800.003,890.003,792.003,808.00127,269
2025-06-233,800.003,828.003,756.003,780.00185,221
2025-06-203,888.003,888.003,828.003,828.00980,251
2025-06-193,952.003,952.003,816.003,834.0066,703
2025-06-183,900.003,906.003,866.003,906.0060,852
2025-06-173,910.003,910.003,844.003,872.00104,611
2025-06-163,826.003,916.003,826.003,916.0064,987
2025-06-133,856.003,896.003,822.003,896.0090,730
2025-06-123,928.003,972.003,868.003,868.0087,431
2025-06-113,910.003,988.003,910.003,956.00115,232
2025-06-103,900.003,952.003,894.003,938.0082,101
2025-06-093,928.003,928.003,858.003,886.0067,559
2025-06-063,850.003,904.003,844.003,864.00139,437
2025-06-053,900.003,940.003,836.003,846.00132,170
2025-06-043,920.003,952.003,886.003,940.0094,423
2025-06-033,896.003,958.003,882.003,924.0077,888
2025-06-023,900.003,930.003,874.003,878.0080,848
2025-05-304,036.004,036.003,912.003,914.00105,402
2025-05-293,978.004,046.003,914.003,946.00175,862
2025-05-283,930.003,960.003,890.003,954.00222,347
2025-05-273,882.003,912.003,838.003,876.00252,848
2025-05-263,842.953,842.953,842.953,842.950
2025-05-233,860.003,904.003,744.003,828.00194,188
2025-05-223,760.003,868.003,702.003,856.00209,148
2025-05-213,750.003,750.003,676.003,726.00124,779
2025-05-203,692.003,776.003,692.003,742.00122,111
2025-05-193,760.003,768.003,666.003,740.00129,035
2025-05-163,748.003,808.003,730.003,798.00167,025
2025-05-153,798.003,798.003,708.003,734.00103,450
2025-05-143,762.003,790.003,744.003,746.00211,675
2025-05-133,798.003,798.003,754.003,782.00127,038
2025-05-123,678.003,800.003,678.003,762.00158,088
2025-05-093,634.003,664.003,588.003,612.00142,325
2025-05-083,652.003,700.003,620.003,634.0086,210
2025-05-073,658.003,658.003,600.003,614.0096,075
2025-05-063,608.003,650.003,588.003,602.00110,118
2025-05-053,634.003,634.003,634.003,634.000
2025-05-023,580.003,670.003,572.003,634.0086,172
2025-05-013,550.003,660.003,550.003,578.00120,292
2025-04-303,548.003,680.003,548.003,560.00180,347
2025-04-293,666.003,666.003,568.003,586.00100,770
2025-04-283,582.003,610.003,548.003,588.00200,531
2025-04-253,600.003,600.003,532.003,548.0085,443
2025-04-243,450.003,532.003,450.003,514.0085,832
2025-04-233,438.003,564.003,438.003,484.00151,104
2025-04-223,330.003,372.003,296.003,362.00108,177
2025-04-213,414.003,414.003,414.003,414.000
2025-04-183,414.003,414.003,414.003,414.000
2025-04-173,366.003,414.003,284.003,414.00138,041
2025-04-163,412.003,412.003,300.003,300.00151,406
2025-04-153,378.003,432.003,352.003,352.00106,457
2025-04-143,450.003,466.003,362.003,390.00119,237
2025-04-113,448.003,448.003,332.003,332.00155,695
2025-04-103,550.003,678.003,344.003,402.00299,213
2025-04-093,330.003,360.003,212.003,244.00421,470
2025-04-083,304.003,444.003,298.003,416.00395,262
2025-04-073,308.003,418.003,068.003,298.00575,899
2025-04-043,700.003,700.003,334.003,372.00365,361
2025-04-033,710.003,716.003,602.003,628.00245,941
2025-04-023,776.003,832.003,740.003,816.00139,360
2025-04-013,742.003,814.003,742.003,808.00121,142
2025-03-313,762.003,806.003,680.003,736.00274,980
2025-03-283,846.003,852.003,788.003,810.00130,131
2025-03-273,898.003,898.003,786.003,846.00156,878
2025-03-263,892.003,920.003,848.003,848.00182,099
2025-03-253,914.003,926.003,876.003,876.00165,480
2025-03-243,832.003,914.003,820.003,906.00217,341
2025-03-213,796.003,822.003,758.003,758.00454,861
2025-03-203,760.003,814.003,736.003,796.00216,514
2025-03-193,724.003,724.003,684.003,690.00203,420
2025-03-183,750.003,752.003,670.003,670.00211,625
2025-03-173,640.003,762.003,638.003,700.00207,028
2025-03-143,600.003,678.003,600.003,640.00311,742
2025-03-133,724.003,728.003,644.003,672.00391,516
2025-03-123,790.003,848.003,724.003,724.00184,532
2025-03-113,800.003,858.003,768.003,792.00214,350
2025-03-103,922.003,954.003,786.003,794.00239,098
2025-03-073,950.003,986.003,910.003,910.00206,361
2025-03-064,104.004,134.003,966.003,982.00222,806
2025-03-054,064.004,128.004,036.004,036.00153,155
2025-03-044,208.004,208.003,996.004,026.00255,286
2025-03-034,250.004,292.004,208.004,208.00130,807
2025-02-284,236.004,300.004,234.004,256.00134,521
2025-02-274,364.004,364.004,238.004,292.00141,834
2025-02-264,256.004,352.004,256.004,352.00166,593
2025-02-254,336.004,372.004,266.004,282.00123,688
2025-02-244,450.004,450.004,332.004,374.00123,481
2025-02-214,452.004,508.004,446.004,450.00104,727
2025-02-204,520.004,548.004,464.004,482.00130,582
2025-02-194,540.004,554.004,496.004,540.00155,196
2025-02-184,524.004,540.004,484.004,488.00134,073
2025-02-174,500.004,536.004,496.004,498.0081,375
2025-02-144,442.004,538.004,442.004,496.00113,694
2025-02-134,430.004,540.004,430.004,460.00180,428
2025-02-124,438.004,460.004,428.004,430.00156,658
2025-02-114,366.004,450.004,358.004,450.00141,158
2025-02-104,234.004,366.004,224.004,366.00126,450
2025-02-074,200.004,246.004,180.004,246.00119,985
2025-02-064,078.004,186.004,078.004,172.00195,898
2025-02-054,100.004,118.004,062.004,064.00150,615
2025-02-044,124.004,146.004,110.004,118.00166,785
2025-02-034,200.004,240.004,110.004,112.00222,591
2025-01-314,206.004,282.004,206.004,282.00157,196
2025-01-304,188.004,230.004,108.004,230.00135,243
2025-01-294,220.004,230.004,154.004,154.00134,902
2025-01-284,150.004,232.004,144.004,180.00183,997
2025-01-274,266.004,266.004,080.004,150.00248,896
2025-01-244,256.004,278.004,164.004,174.00150,826
2025-01-234,244.004,258.004,180.004,236.00173,789
2025-01-224,264.004,282.004,192.004,204.00183,811
2025-01-214,328.004,332.004,182.004,182.00324,435
2025-01-204,228.004,336.004,216.004,300.00167,297
2025-01-174,220.004,314.004,200.004,228.00199,441
2025-01-164,282.004,330.004,196.004,202.00231,251
2025-01-154,100.004,284.004,100.004,264.00223,383
2025-01-144,052.004,220.004,012.004,146.00120,902
2025-01-134,076.004,098.004,028.004,050.00137,360
2025-01-104,120.004,198.004,056.004,080.00176,518
2025-01-094,110.004,202.004,100.004,164.00122,974
2025-01-084,002.004,116.004,002.004,116.00144,008
2025-01-074,034.004,098.004,016.004,018.00140,184
2025-01-064,034.004,118.004,020.004,110.00141,259
2025-01-033,960.004,034.003,960.004,034.00157,154
2025-01-023,916.004,016.003,914.003,988.00190,550
2025-01-013,890.003,890.003,890.003,890.000
2024-12-313,782.003,910.003,782.003,890.0090,838
2024-12-303,796.003,818.003,740.003,804.0095,340
2024-12-273,846.003,864.003,746.003,764.0098,850
2024-12-263,854.003,854.003,854.003,854.000
2024-12-253,854.003,854.003,854.003,854.000
2024-12-243,760.003,854.003,760.003,854.0048,930
2024-12-233,714.003,790.003,696.003,770.00129,560
2024-12-203,724.003,738.003,670.003,706.00278,622
2024-12-193,794.003,820.003,720.003,732.00181,547
2024-12-183,880.003,934.003,870.003,878.00141,927
2024-12-173,886.003,936.003,866.003,880.00169,629
2024-12-163,948.003,960.003,886.003,886.00107,749
2024-12-133,942.003,968.003,872.003,964.00115,803
2024-12-123,836.003,894.003,836.003,892.00136,346
2024-12-113,850.003,858.003,830.003,836.00112,629
2024-12-103,812.003,860.003,812.003,850.00113,991
2024-12-093,834.003,856.003,816.003,850.00137,981
2024-12-063,900.003,900.003,840.003,850.00133,965
2024-12-053,916.003,934.003,902.003,910.00158,240
2024-12-043,912.003,946.003,910.003,942.00177,984
2024-12-033,822.003,918.003,820.003,912.00262,011
2024-12-023,782.003,860.003,758.003,828.00223,500
2024-11-293,736.003,776.003,734.003,762.00151,184
2024-11-283,730.003,738.003,686.003,736.00128,104
2024-11-273,680.003,722.003,666.003,694.00177,477
2024-11-263,626.003,678.003,604.003,678.00197,828
2024-11-253,640.003,662.003,614.003,632.00141,790
2024-11-223,656.003,662.003,598.003,638.0097,109
2024-11-213,614.003,616.003,546.003,606.00117,810
2024-11-203,572.003,574.003,522.003,542.00137,958
2024-11-193,602.003,602.003,526.003,550.00146,242
2024-11-183,598.003,604.003,530.003,570.00122,819
2024-11-153,600.003,628.003,558.003,558.00150,786
2024-11-143,660.003,680.003,606.003,606.00298,573
2024-11-133,630.003,650.003,600.003,600.00142,041
2024-11-123,610.003,648.003,608.003,622.00104,686
2024-11-113,620.003,648.003,604.003,630.00134,281
2024-11-083,626.003,626.003,566.003,590.00143,435
2024-11-073,574.003,626.003,574.003,594.00155,755
2024-11-063,490.003,618.003,490.003,562.00246,117
2024-11-053,460.003,476.003,424.003,456.0080,023
2024-11-043,484.003,550.003,454.003,470.0097,276
2024-11-013,502.003,564.003,418.003,512.00162,734
2024-10-313,536.003,548.003,452.003,470.00166,084
2024-10-303,500.003,588.003,500.003,536.00120,621
2024-10-293,660.003,660.003,524.003,524.00125,120
2024-10-283,628.003,642.003,592.003,628.00122,896
2024-10-253,600.003,646.003,580.003,604.00158,091
2024-10-243,578.003,634.003,552.003,568.0069,925
2024-10-233,622.003,662.003,566.003,576.0098,764
2024-10-223,608.003,658.003,556.003,640.00127,455
2024-10-213,740.003,740.003,616.003,616.00117,569
2024-10-183,696.003,732.003,604.003,704.00143,778
2024-10-173,626.003,696.003,626.003,684.00102,368
2024-10-163,586.003,664.003,550.003,626.00201,623
2024-10-153,632.003,668.003,552.003,552.00152,801
2024-10-143,560.003,608.003,528.003,606.00173,004
2024-10-113,600.003,616.003,524.003,550.00160,241
2024-10-103,502.003,536.003,474.003,520.00150,962
2024-10-093,502.003,512.003,462.003,510.0096,090
2024-10-083,496.003,544.003,472.003,496.00137,251
2024-10-073,596.003,616.003,510.003,524.00111,729
2024-10-043,610.003,610.003,502.003,544.00122,505
2024-10-033,608.003,608.003,498.003,524.00110,477
2024-10-023,518.003,564.003,498.003,498.00123,004
2024-10-013,546.003,622.003,514.003,526.00119,436
2024-09-303,598.003,598.003,534.003,534.00102,369
2024-09-273,714.003,714.003,588.003,588.00127,107
2024-09-263,746.003,758.003,604.003,608.00137,942
2024-09-253,682.003,728.003,652.003,656.00163,571
2024-09-243,696.003,726.003,666.003,694.00264,673
2024-09-233,650.003,766.003,650.003,696.00117,235
2024-09-203,700.003,728.003,688.003,718.00196,273
2024-09-193,630.003,756.003,616.003,736.00153,208
2024-09-183,584.003,626.003,584.003,622.00101,092
2024-09-173,572.003,632.003,536.003,618.00118,890
2024-09-163,528.003,578.003,506.003,536.00109,386
2024-09-133,544.003,588.003,544.003,554.0078,814
2024-09-123,490.003,632.003,490.003,544.00211,482
2024-09-113,540.003,566.003,500.003,502.0095,580
2024-09-103,594.003,594.003,482.003,540.00131,757
2024-09-093,576.003,582.003,492.003,506.00115,156
2024-09-063,534.003,540.003,448.003,492.00178,269
2024-09-053,580.003,638.003,544.003,546.0082,730
2024-09-043,702.003,714.003,554.003,580.00126,566
2024-09-033,698.003,766.003,664.003,664.0093,794
2024-09-023,780.003,780.003,742.003,754.0069,662
2024-08-303,766.003,778.003,736.003,736.0081,113
2024-08-293,688.003,748.003,644.003,748.00111,095
2024-08-283,672.003,674.003,602.003,652.0067,047
2024-08-273,720.003,722.003,616.003,636.00116,673
2024-08-263,640.003,640.003,640.003,640.000
2024-08-233,602.003,722.003,602.003,640.00210,894
2024-08-223,600.003,690.003,584.003,612.00186,555
2024-08-213,590.003,622.003,550.003,620.0087,815
2024-08-203,692.003,692.003,566.003,576.00108,607
2024-08-193,636.003,646.003,554.003,630.00103,368
2024-08-163,706.003,718.003,654.003,654.00194,829
2024-08-153,534.003,684.003,528.003,634.00128,386
2024-08-143,500.003,572.003,500.003,534.0069,440
2024-08-133,534.003,560.003,500.003,500.00123,385
2024-08-123,562.003,604.003,512.003,534.0092,929
2024-08-093,650.003,672.003,540.003,562.00115,874
2024-08-083,650.003,650.003,504.003,622.00128,365
2024-08-073,572.003,648.003,530.003,618.00173,325
2024-08-063,504.003,570.003,424.003,488.00208,970
2024-08-053,474.003,526.003,282.003,482.00430,560
2024-08-023,746.003,794.003,550.003,588.00294,404
2024-08-013,862.003,944.003,770.003,796.00155,863
2024-07-313,798.003,858.003,740.003,852.00134,182
2024-07-303,738.003,792.003,680.003,780.00127,687
2024-07-293,712.003,818.003,712.003,728.00147,057
2024-07-263,870.003,880.003,722.003,774.00306,909
2024-07-254,070.004,070.003,678.003,820.00501,348
2024-07-244,230.004,230.003,978.004,094.00279,013
2024-07-234,230.004,272.004,204.004,210.00151,521
2024-07-224,212.004,258.004,202.004,230.00109,420
2024-07-194,122.004,232.004,122.004,212.00122,131
2024-07-184,170.004,246.004,160.004,228.00166,199
2024-07-174,170.004,174.004,132.004,160.00143,823
2024-07-164,166.004,180.004,126.004,180.0084,325
2024-07-154,170.004,196.004,150.004,162.00101,936
2024-07-124,282.004,282.004,166.004,186.00110,510
2024-07-114,244.004,268.004,182.004,212.00121,893
2024-07-104,220.004,268.004,198.004,210.00108,395
2024-07-094,142.004,246.004,142.004,246.00104,574
2024-07-084,120.004,188.004,120.004,172.0092,276
2024-07-054,258.004,258.004,130.004,146.00140,108
2024-07-044,142.004,198.004,130.004,130.00149,070
2024-07-034,150.004,168.004,132.004,142.00177,877
2024-07-024,178.004,192.004,146.004,150.00167,716
2024-07-014,186.004,228.004,174.004,180.00119,083
2024-06-284,182.004,206.004,172.004,182.00150,585
2024-06-274,156.004,210.004,140.004,156.00115,359
2024-06-264,198.004,198.004,134.004,160.00129,380
2024-06-254,216.004,216.004,156.004,156.00122,388
2024-06-244,238.004,286.004,212.004,212.00125,061
2024-06-214,274.004,302.004,218.004,226.00277,100
2024-06-204,300.004,330.004,280.004,310.00201,476
2024-06-194,316.004,334.004,304.004,304.0094,264
2024-06-184,304.004,346.004,298.004,306.00158,838
2024-06-174,276.004,344.004,276.004,294.00124,826
2024-06-144,278.004,346.004,234.004,276.00214,174
2024-06-134,304.004,340.004,260.004,278.00157,771
2024-06-124,288.004,360.004,230.004,322.00189,831
2024-06-114,266.004,272.004,196.004,252.00107,129
2024-06-104,186.004,324.004,180.004,266.00139,327
2024-06-074,264.004,266.004,194.004,226.00119,378
2024-06-064,156.004,228.004,138.004,218.00114,770
2024-06-054,118.004,164.004,084.004,164.00141,744
2024-06-044,132.004,160.004,096.004,096.00125,279
2024-06-034,190.004,268.004,094.004,094.00179,734
2024-05-314,066.004,240.004,064.004,078.00258,657
2024-05-304,090.004,100.004,056.004,096.00199,696
2024-05-294,100.004,138.004,074.004,090.00110,418
2024-05-284,118.004,146.004,076.004,120.00113,846
2024-05-274,110.004,110.004,110.004,110.000
2024-05-244,012.004,110.004,000.004,110.00104,722
2024-05-234,100.004,128.004,066.004,114.0080,962
2024-05-224,050.004,074.004,000.004,060.00130,922
2024-05-214,072.004,096.004,026.004,026.0094,477
2024-05-204,136.004,136.004,076.004,076.00103,560
2024-05-174,132.004,152.004,090.004,112.00157,296
2024-05-164,078.004,130.004,020.004,100.00145,405
2024-05-154,124.004,146.004,056.004,058.00139,851
2024-05-144,186.004,188.004,134.004,134.00105,731
2024-05-134,186.004,196.004,142.004,142.0098,783
2024-05-104,164.004,212.004,164.004,186.00189,296
2024-05-094,180.004,200.004,140.004,174.00170,860
2024-05-084,162.004,182.004,064.004,182.00204,322
2024-05-074,128.004,194.004,112.004,174.00200,147
2024-05-064,090.004,090.004,090.004,090.000
2024-05-034,020.004,100.004,006.004,090.00183,487
2024-05-023,990.004,040.003,980.004,000.00112,768
2024-05-013,998.003,998.003,932.003,978.0090,347
2024-04-303,992.003,992.003,932.003,944.00120,098
2024-04-293,926.003,970.003,926.003,932.00101,847
2024-04-263,906.003,992.003,906.003,930.00208,318
2024-04-253,950.003,972.003,812.003,838.00272,650
2024-04-244,008.004,064.003,994.003,994.0091,051
2024-04-233,974.004,080.003,960.004,008.00139,992
2024-04-223,906.003,980.003,834.003,970.00209,909
2024-04-193,802.003,852.003,778.003,812.00128,670
2024-04-183,852.003,916.003,846.003,874.00128,036
2024-04-173,846.003,894.003,814.003,868.00212,307
2024-04-163,988.003,998.003,820.003,890.00273,985
2024-04-154,076.004,076.004,002.004,004.00153,325
2024-04-124,092.004,150.004,050.004,082.00150,521
2024-04-114,040.004,080.004,026.004,052.00293,724
2024-04-104,074.004,074.004,006.004,070.00206,776
2024-04-094,056.004,056.003,958.004,032.00223,389
2024-04-084,016.004,078.003,988.004,060.00259,595
2024-04-054,018.004,018.003,880.003,980.00248,171
2024-04-044,020.004,056.004,008.004,018.00155,505
2024-04-034,060.004,098.004,004.004,030.00210,012
2024-04-024,086.004,108.003,992.004,016.00161,561
2024-04-014,078.004,078.004,078.004,078.000
2024-03-294,078.004,078.004,078.004,078.000
2024-03-284,086.004,104.004,028.004,078.00154,425
2024-03-274,138.004,138.004,046.004,050.00153,377
2024-03-264,128.004,174.004,120.004,132.00116,736
2024-03-254,172.004,206.004,140.004,144.00174,457
2024-03-224,110.004,178.004,096.004,156.00164,688
2024-03-213,990.004,104.003,990.004,072.00191,531
2024-03-203,980.003,986.003,902.003,976.00110,388
2024-03-193,930.003,970.003,922.003,940.00134,246
2024-03-183,962.003,976.003,930.003,952.00222,535
2024-03-153,840.003,978.003,840.003,968.00510,718
2024-03-143,980.003,980.003,912.003,964.00140,826
2024-03-133,952.003,960.003,906.003,920.00121,732
2024-03-123,900.003,950.003,868.003,942.00173,856
2024-03-113,916.003,936.003,840.003,870.00160,129
2024-03-083,972.003,974.003,904.003,904.00190,597
2024-03-073,980.003,988.003,882.003,950.00162,709
2024-03-063,928.003,958.003,916.003,956.00168,565
2024-03-053,954.003,954.003,884.003,898.00185,900
2024-03-043,950.003,964.003,922.003,954.00304,550
2024-03-013,930.003,956.003,916.003,950.00244,539
2024-02-293,928.003,956.003,900.003,940.00170,528
2024-02-283,938.003,938.003,894.003,908.00114,083
2024-02-273,932.003,946.003,890.003,900.00137,058
2024-02-263,868.003,944.003,860.003,930.00618,354
2024-02-233,870.003,876.003,810.003,860.00158,050
2024-02-223,826.003,862.003,810.003,848.00116,472
2024-02-213,886.003,886.003,810.003,810.00332,699
2024-02-203,872.003,876.003,810.003,842.00137,494
2024-02-193,874.003,876.003,830.003,862.0084,938
2024-02-163,854.003,882.003,852.003,872.00155,437
2024-02-153,906.003,920.003,828.003,828.00170,075
2024-02-143,954.003,968.003,880.003,894.0092,946
2024-02-133,916.004,026.003,872.003,898.00148,748
2024-02-123,972.004,034.003,950.004,004.00211,917
2024-02-093,870.003,956.003,852.003,942.00188,564
2024-02-083,882.003,928.003,868.003,868.00180,399
2024-02-073,854.003,876.003,816.003,862.00156,780
2024-02-063,836.003,868.003,816.003,854.00160,926
2024-02-053,824.003,868.003,818.003,826.00129,278
2024-02-023,786.003,844.003,772.003,828.00168,887
2024-02-013,782.003,806.003,758.003,772.00154,183
2024-01-313,814.003,814.003,758.003,780.00212,592
2024-01-303,788.003,822.003,754.003,804.00314,244
2024-01-293,696.003,754.003,682.003,722.00159,610
2024-01-263,646.003,694.003,646.003,678.00240,053
2024-01-253,678.003,690.003,666.003,666.00229,523
2024-01-243,690.003,690.003,656.003,682.00185,915
2024-01-233,718.003,718.003,654.003,654.00225,826
2024-01-223,636.003,720.003,618.003,720.00205,668
2024-01-193,578.003,620.003,558.003,620.00180,640
2024-01-183,552.003,552.003,498.003,532.00165,666
2024-01-173,534.003,570.003,502.003,540.00168,060
2024-01-163,594.003,604.003,578.003,592.00226,787
2024-01-153,612.003,614.003,584.003,604.00213,659
2024-01-123,592.003,614.003,578.003,600.00168,485
2024-01-113,568.003,604.003,550.003,570.00306,311
2024-01-103,522.003,552.003,486.003,550.00158,475
2024-01-093,506.003,526.003,494.003,512.00227,255
2024-01-083,490.003,502.003,450.003,484.00239,348
2024-01-053,418.003,492.003,402.003,480.00211,001
2024-01-043,418.003,476.003,392.003,460.00232,853
2024-01-033,512.003,608.003,414.003,426.00197,093
2024-01-023,590.003,610.003,568.003,568.00114,576
2024-01-013,584.003,584.003,584.003,584.000
2023-12-293,570.003,608.003,570.003,584.0095,289
2023-12-283,550.003,580.003,544.003,564.00176,051
2023-12-273,538.003,576.003,528.003,550.00160,242
2023-12-263,530.003,530.003,530.003,530.000
2023-12-253,530.003,530.003,530.003,530.000
2023-12-223,508.003,532.003,414.003,530.00156,439
2023-12-213,458.003,474.003,446.003,470.00212,350
2023-12-203,448.003,524.003,446.003,460.00328,256
2023-12-193,412.003,434.003,370.003,434.00215,399
2023-12-183,400.003,422.003,382.003,382.00236,553
2023-12-153,400.003,440.003,396.003,408.00367,578
2023-12-143,368.003,430.003,356.003,374.00328,589
2023-12-133,338.003,360.003,330.003,342.00207,669
2023-12-123,300.003,354.003,280.003,318.00246,130
2023-12-113,238.003,276.003,238.003,260.00215,627
2023-12-083,240.003,272.003,220.003,260.00262,591
2023-12-073,166.003,240.003,158.003,240.00205,317
2023-12-063,150.003,200.003,136.003,176.00159,608
2023-12-053,136.003,152.003,120.003,146.00142,497
2023-12-043,118.003,142.003,106.003,134.00218,578
2023-12-013,138.003,154.003,114.003,134.00215,548
2023-11-303,140.003,148.003,112.003,118.00179,387
2023-11-293,132.003,144.003,120.003,126.00142,453
2023-11-283,154.003,166.003,134.003,148.00200,616
2023-11-273,180.003,204.003,172.003,190.00259,561
2023-11-243,170.003,190.003,136.003,190.00278,944
2023-11-233,110.003,170.003,110.003,170.00146,775
2023-11-223,124.003,140.003,098.003,134.00146,358
2023-11-213,130.003,130.003,088.003,112.00166,441
2023-11-203,084.003,118.003,082.003,110.00154,729
2023-11-173,100.003,132.003,074.003,102.00256,431
2023-11-163,080.003,114.003,048.003,096.00218,336
2023-11-153,070.003,132.003,064.003,064.00167,680
2023-11-143,014.003,050.002,984.003,048.00158,863
2023-11-133,002.003,038.002,986.003,038.00138,188
2023-11-103,026.003,026.002,976.002,976.0087,297
2023-11-092,968.003,030.002,968.003,030.00100,049
2023-11-082,950.002,980.002,942.002,974.00120,368
2023-11-072,956.002,972.002,926.002,972.0081,841
2023-11-062,960.002,960.002,928.002,940.00104,389
2023-11-032,986.002,988.002,938.002,956.00241,864
2023-11-022,958.002,980.002,946.002,980.00157,417
2023-11-012,936.002,968.002,900.002,964.00106,159
2023-10-312,900.002,944.002,888.002,930.00122,246
2023-10-302,910.002,930.002,884.002,870.0062,982
2023-10-272,934.002,934.002,856.002,870.00116,482
2023-10-262,918.002,930.002,886.002,914.00144,189
2023-10-252,906.002,928.002,884.002,920.00124,007
2023-10-242,908.002,940.002,868.002,906.00539,436
2023-10-232,904.002,946.002,880.002,908.00170,585
2023-10-202,986.002,986.002,886.002,900.00412,722
2023-10-192,986.002,986.002,920.002,948.00125,435
2023-10-183,020.003,030.002,954.002,968.00126,072
2023-10-172,980.003,008.002,976.003,000.00265,824
2023-10-162,990.002,998.002,948.002,968.00252,024
2023-10-132,998.003,008.002,950.002,962.00130,056
2023-10-122,998.003,018.002,968.002,990.00160,880
2023-10-113,012.003,012.002,964.002,992.00202,499
2023-10-102,922.003,012.002,922.002,998.00154,563
2023-10-092,940.002,948.002,916.002,918.0086,453
2023-10-062,956.002,956.002,924.002,938.00135,346
2023-10-052,934.002,968.002,930.002,946.00105,320
2023-10-042,970.002,982.002,934.002,934.00144,513
2023-10-032,996.003,014.002,966.002,972.00159,032
2023-10-022,982.003,030.002,982.002,982.00230,814
2023-09-292,958.003,002.002,944.002,984.00158,751
2023-09-282,986.002,998.002,958.002,970.00261,201
2023-09-272,970.002,998.002,966.002,982.00165,273
2023-09-263,024.003,038.002,966.002,980.00138,205
2023-09-253,028.003,032.002,990.003,032.00164,634
2023-09-222,970.003,016.002,956.003,000.00461,274
2023-09-213,028.003,028.002,970.002,970.00246,513
2023-09-203,000.003,022.002,984.002,998.00130,526
2023-09-192,984.003,018.002,984.002,992.00209,801
2023-09-183,066.003,066.002,996.003,004.00164,887
2023-09-153,066.003,070.003,028.003,028.00540,498
2023-09-143,020.003,056.003,020.003,034.00228,031
2023-09-133,072.003,072.003,030.003,030.00160,829
2023-09-123,054.003,060.003,038.003,046.00202,482
2023-09-113,038.003,054.003,036.003,038.00192,189
2023-09-083,086.003,086.003,022.003,046.00242,335
2023-09-073,040.003,056.003,024.003,038.00218,043
2023-09-063,006.003,046.002,998.003,044.00221,180
2023-09-053,002.003,042.003,002.003,016.00168,672
2023-09-043,002.003,020.002,992.003,020.00107,028
2023-09-012,958.003,010.002,958.003,010.0097,105
2023-08-312,982.003,000.002,976.002,988.00120,018
2023-08-303,010.003,018.002,978.002,978.00126,407
2023-08-292,994.003,028.002,988.002,988.00148,140
2023-08-282,992.002,992.002,992.002,992.000
2023-08-253,010.003,014.002,980.002,992.00152,741
2023-08-243,006.003,016.002,974.002,990.00178,113
2023-08-232,994.003,006.002,956.002,992.00169,894
2023-08-222,930.002,998.002,930.002,992.00243,463
2023-08-212,902.002,962.002,902.002,962.00208,280
2023-08-182,942.002,944.002,886.002,898.00143,972
2023-08-172,980.002,980.002,938.002,938.00127,764
2023-08-162,950.002,984.002,950.002,968.00135,865
2023-08-153,030.003,030.002,956.002,972.00172,141
2023-08-143,020.003,020.002,956.003,000.00166,434
2023-08-113,012.003,012.002,966.002,970.00203,695
2023-08-102,992.003,004.002,964.003,004.00143,320
2023-08-093,000.003,030.002,970.002,980.00302,920
2023-08-082,968.002,998.002,960.002,994.00121,247
2023-08-073,008.003,016.002,962.002,968.00131,741
2023-08-043,002.003,006.002,958.003,006.00164,456
2023-08-032,990.002,996.002,952.002,968.00197,044
2023-08-022,970.003,006.002,940.002,992.00177,590
2023-08-012,992.003,016.002,980.003,016.00110,957
2023-07-312,940.002,998.002,940.002,998.00248,635
2023-07-282,988.002,988.002,946.002,968.00260,625
2023-07-272,968.002,992.002,930.002,984.00170,669
2023-07-262,966.002,970.002,938.002,938.0098,772
2023-07-253,016.003,016.002,958.002,960.00122,296
2023-07-242,946.002,994.002,938.002,994.0087,061
2023-07-212,960.002,966.002,944.002,966.00155,720
2023-07-202,952.002,972.002,934.002,962.00161,452
2023-07-192,930.002,980.002,930.002,948.00181,753
2023-07-182,912.002,926.002,892.002,902.00272,830
2023-07-172,884.002,922.002,884.002,910.00177,821
2023-07-142,880.002,906.002,850.002,878.00177,034
2023-07-132,868.002,898.002,854.002,874.00170,398
2023-07-122,850.002,904.002,848.002,882.00147,568
2023-07-112,848.002,866.002,814.002,840.00163,370
2023-07-102,826.002,866.002,826.002,838.00197,383
2023-07-072,844.002,858.002,810.002,854.00157,563
2023-07-062,888.002,888.002,826.002,844.00226,021
2023-07-052,912.002,922.002,872.002,886.00175,849
2023-07-042,890.002,936.002,890.002,910.00116,620
2023-07-032,850.002,894.002,850.002,884.00199,028
2023-06-302,820.002,858.002,808.002,850.00191,215
2023-06-292,810.002,826.002,780.002,818.00203,819
2023-06-282,728.002,808.002,728.002,802.00154,525
2023-06-272,708.002,724.002,688.002,724.0051,076
2023-06-262,696.002,718.002,682.002,706.00145,436
2023-06-232,710.002,710.002,684.002,704.00113,919
2023-06-222,726.002,726.002,688.002,718.00141,851
2023-06-212,716.002,732.002,698.002,718.00268,524
2023-06-202,768.002,768.002,710.002,714.00340,612
2023-06-192,802.002,802.002,742.002,750.00107,051
2023-06-162,760.002,798.002,760.002,794.00342,953
2023-06-152,778.002,802.002,754.002,762.00123,954
2023-06-142,790.002,794.002,754.002,786.0093,868
2023-06-132,800.002,800.002,770.002,770.0075,385
2023-06-122,818.002,818.002,776.002,776.00169,108
2023-06-092,840.002,840.002,782.002,786.0089,789
2023-06-082,810.002,820.002,780.002,816.00141,233
2023-06-072,816.002,818.002,772.002,798.00106,990
2023-06-062,748.002,810.002,744.002,810.00166,004
2023-06-052,800.002,816.002,768.002,782.00109,100
2023-06-022,754.002,800.002,752.002,790.0076,706
2023-06-012,752.002,760.002,718.002,756.0088,040
2023-05-312,774.002,782.002,748.002,748.00132,380
2023-05-302,800.002,802.002,740.002,760.00112,741
2023-05-292,800.002,800.002,800.002,800.000
2023-05-262,752.002,806.002,732.002,800.0099,185
2023-05-252,694.002,756.002,680.002,756.00111,835
2023-05-242,710.002,720.002,678.002,688.00146,445
2023-05-232,746.002,752.002,730.002,730.0076,619
2023-05-222,758.002,768.002,734.002,738.0066,840
2023-05-192,762.002,774.002,732.002,732.00141,234
2023-05-182,748.002,776.002,740.002,766.00127,824
2023-05-172,720.002,762.002,708.002,742.0090,100
2023-05-162,726.002,726.002,694.002,702.0090,223
2023-05-152,752.002,752.002,708.002,720.0067,123
2023-05-122,676.002,728.002,676.002,728.0089,893
2023-05-112,682.002,708.002,678.002,708.0067,201
2023-05-102,702.002,704.002,670.002,680.0092,546
2023-05-092,686.002,710.002,686.002,700.0071,814
2023-05-082,710.002,710.002,710.002,710.000
2023-05-052,702.002,748.002,696.002,710.00129,766
2023-05-042,760.002,760.002,704.002,706.0094,409
2023-05-032,718.002,774.002,718.002,760.00102,057
2023-05-022,782.002,782.002,718.002,718.00116,839
2023-05-012,760.002,760.002,760.002,760.000
2023-04-282,794.002,804.002,760.002,760.00158,445
2023-04-272,788.002,806.002,780.002,796.0077,645
2023-04-262,766.002,806.002,754.002,798.00183,897
2023-04-252,800.002,800.002,768.002,768.0094,124
2023-04-242,790.002,822.002,788.002,792.00146,374
2023-04-212,782.002,804.002,782.002,794.00135,885
2023-04-202,788.002,788.002,770.002,780.0072,979
2023-04-192,800.002,800.002,776.002,780.0070,776
2023-04-182,798.002,826.002,780.002,798.00207,196
2023-04-172,812.002,812.002,782.002,800.00155,528
2023-04-142,746.002,788.002,732.002,780.00122,182
2023-04-132,750.002,758.002,732.002,742.00104,969
2023-04-122,750.002,774.002,736.002,742.00140,806
2023-04-112,742.002,762.002,726.002,744.00211,869
2023-04-102,750.002,750.002,750.002,750.000
2023-04-072,750.002,750.002,750.002,750.000
2023-04-062,784.002,784.002,736.002,750.00100,175
2023-04-052,822.002,822.002,764.002,770.00134,368
2023-04-042,804.002,812.002,785.002,802.00116,454
2023-04-032,820.002,852.002,802.002,814.00122,669
2023-03-312,815.002,835.002,805.002,825.00186,623
2023-03-302,765.002,815.002,750.002,815.00158,057
2023-03-292,765.002,835.002,750.002,750.00197,432
2023-03-282,765.002,790.002,760.002,765.00107,599
2023-03-272,790.002,840.002,755.002,785.00219,171
2023-03-242,800.002,810.002,725.002,780.00201,226
2023-03-232,800.002,810.002,770.002,800.00151,776
2023-03-222,775.002,805.002,775.002,795.00154,542
2023-03-212,765.002,805.002,760.002,805.00132,398
2023-03-202,730.002,790.002,675.002,775.00223,889
2023-03-172,825.002,840.002,740.002,765.00342,718
2023-03-162,725.002,795.002,725.002,780.00218,347
2023-03-152,805.002,805.002,735.002,760.00215,490
2023-03-142,790.002,815.002,740.002,795.00146,928
2023-03-132,815.002,815.002,745.002,760.00224,318
2023-03-102,920.002,930.002,810.002,835.00276,989
2023-03-092,995.002,995.002,935.002,955.0072,423
2023-03-083,015.003,015.002,985.002,990.0063,248
2023-03-072,995.003,005.002,975.002,990.0085,541
2023-03-062,935.002,985.002,935.002,975.00110,621
2023-03-032,955.002,985.002,905.002,950.0096,105
2023-03-022,930.002,965.002,925.002,950.00104,146
2023-03-012,930.002,965.002,930.002,965.00170,253
2023-02-282,945.002,960.002,920.002,940.00125,083
2023-02-272,945.002,960.002,915.002,940.0079,132
2023-02-242,935.002,935.002,890.002,900.00125,432
2023-02-232,910.002,960.002,905.002,925.00168,459
2023-02-222,930.002,930.002,890.002,895.00121,520
2023-02-212,995.002,995.002,910.002,920.00134,539
2023-02-202,995.002,995.002,975.002,990.0088,639
2023-02-173,025.003,025.002,980.002,980.00263,878
2023-02-163,055.003,110.003,015.003,015.00463,087
2023-02-152,995.003,055.002,985.003,055.00113,794
2023-02-142,970.003,015.002,960.002,980.00162,766
2023-02-132,915.002,990.002,915.002,990.00228,222
2023-02-102,960.002,970.002,900.002,915.00127,187
2023-02-092,950.002,990.002,950.002,950.0079,864
2023-02-082,970.003,005.002,965.002,970.0091,217
2023-02-073,025.003,025.002,980.002,980.00116,127
2023-02-063,015.003,015.002,975.003,005.00150,343
2023-02-033,015.003,020.002,975.003,020.00143,925
2023-02-022,920.002,985.002,915.002,985.00224,236
2023-02-012,930.002,930.002,890.002,910.0092,216
2023-01-312,900.002,905.002,885.002,900.00127,124
2023-01-302,900.002,915.002,885.002,910.00102,965
2023-01-272,930.002,930.002,890.002,895.0096,019
2023-01-262,910.002,920.002,895.002,905.0079,979
2023-01-252,960.002,960.002,890.002,895.0075,904
2023-01-242,950.002,955.002,920.002,935.00199,902
2023-01-232,925.002,945.002,900.002,945.0082,557
2023-01-202,930.002,940.002,910.002,910.0093,663
2023-01-192,975.002,975.002,885.002,905.0097,177
2023-01-183,000.003,000.002,960.002,970.00121,806
2023-01-173,025.003,025.002,990.003,000.00140,934
2023-01-162,970.003,025.002,970.003,025.00179,084
2023-01-133,010.003,015.002,970.002,995.00160,309
2023-01-122,980.003,020.002,970.003,000.00203,012
2023-01-112,945.002,975.002,920.002,975.00108,634
2023-01-102,920.002,930.002,905.002,930.00100,991
2023-01-092,950.002,950.002,905.002,910.00137,457
2023-01-062,925.002,950.002,895.002,900.00192,145
2023-01-052,925.002,940.002,910.002,930.00198,983
2023-01-042,920.002,940.002,900.002,925.00186,791
2023-01-032,930.002,980.002,915.002,920.00187,222
2023-01-022,915.002,915.002,915.002,915.000
2022-12-302,910.002,915.002,905.002,915.0051,033
2022-12-292,930.002,930.002,890.002,915.00471,991
2022-12-282,860.002,905.002,860.002,880.00135,362
2022-12-272,890.002,890.002,890.002,890.000
2022-12-262,890.002,890.002,890.002,890.000
2022-12-232,900.002,900.002,860.002,890.0066,813
2022-12-222,925.002,925.002,845.002,845.00143,311
2022-12-212,890.002,910.002,835.002,910.0081,013
2022-12-202,830.002,870.002,805.002,850.00153,677
2022-12-192,860.002,865.002,820.002,840.00176,466
2022-12-162,875.002,875.002,830.002,860.00346,954
2022-12-152,880.002,880.002,830.002,855.00236,923
2022-12-142,905.002,910.002,860.002,880.00102,483
2022-12-132,850.002,925.002,840.002,885.00180,088
2022-12-122,845.002,860.002,835.002,860.00140,222
2022-12-092,890.002,890.002,840.002,850.00156,097
2022-12-082,850.002,885.002,815.002,885.00136,250
2022-12-072,875.002,895.002,815.002,830.00184,272
2022-12-062,920.002,925.002,860.002,870.00174,039
2022-12-052,960.002,960.002,920.002,925.00105,016
2022-12-022,965.002,985.002,930.002,940.00143,672
2022-12-012,990.003,005.002,935.002,945.00161,166
2022-11-302,930.002,975.002,925.002,965.00149,400
2022-11-292,930.002,935.002,910.002,935.0071,022
2022-11-282,905.002,955.002,890.002,955.00122,426
2022-11-252,920.002,935.002,900.002,915.0085,054
2022-11-242,940.002,950.002,910.002,930.0049,419
2022-11-232,955.002,955.002,900.002,915.00142,104
2022-11-222,930.002,950.002,905.002,920.00248,987
2022-11-212,935.002,940.002,900.002,925.00129,225
2022-11-182,900.002,930.002,860.002,900.00202,074
2022-11-172,930.002,930.002,860.002,875.00181,743
2022-11-162,930.002,930.002,840.002,915.00220,478
2022-11-152,960.002,960.002,900.002,900.00251,166
2022-11-142,930.002,955.002,890.002,945.00267,263
2022-11-112,875.002,950.002,870.002,930.00237,521
2022-11-102,885.002,940.002,865.002,885.00460,508
2022-11-092,890.002,910.002,880.002,895.00202,069
2022-11-082,890.002,940.002,880.002,880.00202,341
2022-11-072,895.002,990.002,880.002,905.00276,709
2022-11-042,900.002,945.002,885.002,885.00257,506
2022-11-032,865.002,890.002,810.002,860.00236,945
2022-11-022,885.002,885.002,840.002,845.00163,139
2022-11-012,825.002,910.002,825.002,870.00179,700
2022-10-312,815.002,850.002,795.002,835.00224,828
2022-10-282,820.002,820.002,745.002,775.00251,052
2022-10-272,860.002,905.002,810.002,815.00241,512
2022-10-262,830.002,895.002,825.002,840.00233,349
2022-10-252,810.002,860.002,780.002,845.00243,346
2022-10-242,795.002,825.002,755.002,770.00216,868
2022-10-212,780.002,790.002,730.002,790.00201,869
2022-10-202,725.002,780.002,710.002,755.00196,360
2022-10-192,685.002,720.002,670.002,720.00149,725
2022-10-182,625.002,720.002,625.002,670.00278,224
2022-10-172,640.002,640.002,600.002,610.00284,476
2022-10-142,645.002,665.002,600.002,605.00467,199
2022-10-132,675.002,675.002,570.002,610.00341,343
2022-10-122,685.002,695.002,650.002,650.00217,446
2022-10-112,700.002,725.002,635.002,635.00244,133
2022-10-102,730.002,760.002,710.002,710.00149,935
2022-10-072,715.002,770.002,715.002,720.00144,101
2022-10-062,770.002,780.002,725.002,755.00164,246
2022-10-052,785.002,785.002,715.002,720.00197,942
2022-10-042,645.002,780.002,645.002,750.00249,570
2022-10-032,680.002,695.002,635.002,670.00198,007
2022-09-302,720.002,745.002,680.002,700.00232,905
2022-09-292,790.002,845.002,720.002,720.00257,058
2022-09-282,825.002,840.002,725.002,830.00279,277
2022-09-272,740.002,835.002,740.002,800.00252,006
2022-09-262,790.002,845.002,725.002,770.00218,215
2022-09-232,750.002,790.002,690.002,790.00314,509
2022-09-222,765.002,795.002,745.002,745.00224,001
2022-09-212,780.002,810.002,770.002,795.00185,626
2022-09-202,835.002,845.002,780.002,780.00127,219
2022-09-192,840.002,840.002,840.002,840.000
2022-09-162,875.002,895.002,835.002,840.00229,714
2022-09-152,850.002,880.002,810.002,860.00134,597
2022-09-142,790.002,830.002,760.002,800.00131,433
2022-09-132,820.002,835.002,770.002,770.00160,270
2022-09-122,905.002,905.002,825.002,855.00152,274
2022-09-092,805.002,915.002,805.002,875.00133,204
2022-09-082,775.002,850.002,775.002,840.00121,597
2022-09-072,825.002,825.002,745.002,760.00241,844
2022-09-062,835.002,850.002,760.002,810.00112,815
2022-09-052,755.002,840.002,745.002,840.00113,453
2022-09-022,740.002,810.002,735.002,805.00109,961
2022-09-012,805.002,805.002,745.002,745.00129,719
2022-08-312,790.002,815.002,760.002,790.00127,331
2022-08-302,750.002,835.002,730.002,785.00120,869
2022-08-292,755.002,755.002,755.002,755.000
2022-08-262,815.002,855.002,755.002,755.00195,903
2022-08-252,750.002,855.002,750.002,810.00219,063
2022-08-242,685.002,750.002,655.002,750.00139,686
2022-08-232,710.002,725.002,645.002,645.00119,942
2022-08-222,785.002,785.002,690.002,690.00114,189
2022-08-192,765.002,785.002,730.002,740.00170,209
2022-08-182,745.002,755.002,715.002,755.0091,270
2022-08-172,750.002,750.002,705.002,710.00123,708
2022-08-162,720.002,755.002,720.002,735.00118,189
2022-08-152,760.002,765.002,705.002,750.00143,701
2022-08-122,710.002,735.002,705.002,720.0097,781
2022-08-112,735.002,750.002,710.002,745.0077,853
2022-08-102,725.002,750.002,690.002,725.00187,024
2022-08-092,740.002,740.002,670.002,670.0082,003
2022-08-082,730.002,740.002,700.002,725.00104,149
2022-08-052,730.002,745.002,710.002,730.00199,510
2022-08-042,730.002,755.002,700.002,700.00248,725
2022-08-032,700.002,725.002,675.002,710.00322,484
2022-08-022,645.002,670.002,605.002,660.00110,320
2022-08-012,645.002,675.002,635.002,645.00141,313
2022-07-292,605.002,660.002,570.002,660.00150,457
2022-07-282,590.002,595.002,535.002,580.00157,024
2022-07-272,585.002,585.002,555.002,560.00168,459
2022-07-262,580.002,605.002,540.002,540.00112,354
2022-07-252,655.002,655.002,585.002,600.00128,816
2022-07-222,625.002,685.002,615.002,620.00153,682
2022-07-212,645.002,680.002,610.002,665.00182,627
2022-07-202,600.002,645.002,585.002,645.00121,864
2022-07-192,575.002,605.002,540.002,600.00108,788
2022-07-182,515.002,565.002,510.002,565.00101,997
2022-07-152,515.002,515.002,450.002,490.00189,582
2022-07-142,505.002,505.002,435.002,470.00169,228
2022-07-132,475.002,475.002,420.002,440.00166,720
2022-07-122,480.002,510.002,460.002,460.00108,713
2022-07-112,450.002,505.002,435.002,480.00131,187
2022-07-082,400.002,500.002,400.002,500.00172,498
2022-07-072,420.002,460.002,410.002,450.00169,884
2022-07-062,415.002,435.002,385.002,435.00251,115
2022-07-052,455.002,455.002,375.002,380.00212,944
2022-07-042,450.002,465.002,435.002,460.0074,007
2022-07-012,495.002,495.002,425.002,465.00156,626
2022-06-302,490.002,495.002,420.002,450.00134,075
2022-06-292,520.002,575.002,515.002,555.00139,908
2022-06-282,490.002,580.002,490.002,565.00135,869
2022-06-272,490.002,545.002,480.002,510.00137,024
2022-06-242,430.002,480.002,400.002,465.00146,443
2022-06-232,475.002,475.002,360.002,360.00196,590
2022-06-222,470.002,510.002,445.002,475.00153,829
2022-06-212,430.002,510.002,430.002,510.00112,937
2022-06-202,415.002,490.002,415.002,480.00129,653
2022-06-172,355.002,460.002,340.002,445.00319,858
2022-06-162,485.002,505.002,330.002,365.00260,835
2022-06-152,395.002,480.002,345.002,480.00213,424
2022-06-142,375.002,375.002,325.002,345.00184,153
2022-06-132,405.002,410.002,295.002,330.00222,880
2022-06-102,480.002,530.002,430.002,430.00177,837
2022-06-092,520.002,520.002,495.002,510.00334,307
2022-06-082,580.002,580.002,505.002,505.00190,578
2022-06-072,560.002,565.002,520.002,520.00229,648
2022-06-062,530.002,580.002,530.002,555.00222,083
2022-06-032,540.002,540.002,540.002,540.000
2022-06-022,540.002,540.002,540.002,540.000
2022-06-012,540.002,590.002,535.002,540.00131,352
2022-05-312,565.002,615.002,550.002,550.00135,522
2022-05-302,595.002,620.002,545.002,615.0086,975
2022-05-272,450.002,555.002,450.002,555.00161,605
2022-05-262,525.002,525.002,420.002,505.00189,084
2022-05-252,425.002,505.002,425.002,485.0095,687
2022-05-242,525.002,525.002,420.002,420.00166,418
2022-05-232,470.002,510.002,440.002,510.00191,920
2022-05-202,425.002,485.002,425.002,455.00131,648
2022-05-192,555.002,555.002,430.002,440.00198,661
2022-05-182,595.002,605.002,555.002,565.00131,321
2022-05-172,560.002,615.002,560.002,580.0075,429
2022-05-162,620.002,630.002,575.002,595.00145,576
2022-05-132,515.002,620.002,510.002,605.00153,103
2022-05-122,510.002,575.002,510.002,520.00216,317
2022-05-112,495.002,585.002,480.002,585.00257,698
2022-05-102,480.002,540.002,470.002,470.00111,181
2022-05-092,620.002,620.002,470.002,480.00101,749
2022-05-062,700.002,715.002,575.002,610.00175,584
2022-05-052,740.002,800.002,695.002,710.00208,704
2022-05-042,710.002,720.002,680.002,690.0061,077
2022-05-032,740.002,755.002,710.002,740.00109,570
2022-05-022,760.002,760.002,760.002,760.000
2022-04-292,775.002,800.002,725.002,760.00108,136
2022-04-282,810.002,825.002,745.002,755.00117,295
2022-04-272,770.002,800.002,715.002,800.00156,218
2022-04-262,850.002,850.002,770.002,785.00181,269
2022-04-252,845.002,865.002,765.002,800.00117,265
2022-04-222,915.002,920.002,865.002,865.0095,238
2022-04-212,875.002,940.002,875.002,910.00125,035
2022-04-202,900.002,945.002,865.002,910.00148,931
2022-04-192,935.002,960.002,915.002,960.0097,187
2022-04-182,930.002,930.002,930.002,930.000
2022-04-152,930.002,930.002,930.002,930.000
2022-04-142,945.002,945.002,885.002,930.00105,829
2022-04-132,860.002,910.002,860.002,905.00115,382
2022-04-122,920.002,920.002,865.002,900.00148,143
2022-04-112,900.002,975.002,885.002,905.0068,999
2022-04-082,975.002,985.002,935.002,950.0091,665
2022-04-072,950.002,965.002,905.002,915.0074,066
2022-04-063,020.003,020.002,905.002,930.00155,818
2022-04-052,940.003,015.002,940.002,975.00121,429
2022-04-043,025.003,025.002,990.002,995.0070,677
2022-04-013,020.003,035.002,995.002,995.0088,535
2022-03-313,005.003,015.002,980.003,010.00108,449
2022-03-303,020.003,035.002,930.003,000.00128,350
2022-03-292,895.003,030.002,880.003,020.00132,083
2022-03-282,895.002,910.002,860.002,900.00202,835
2022-03-252,845.002,885.002,800.002,860.00161,851
2022-03-242,765.002,825.002,765.002,795.00222,017
2022-03-232,850.002,850.002,765.002,765.001,001,389
2022-03-222,800.002,820.002,795.002,795.0069,278
2022-03-212,875.002,875.002,795.002,805.00501,820
2022-03-182,815.002,835.002,780.002,830.00183,700
2022-03-172,840.002,870.002,795.002,810.00103,474
2022-03-162,705.002,840.002,705.002,840.00423,515
2022-03-152,600.002,690.002,600.002,690.0094,739
2022-03-142,610.002,685.002,600.002,655.00139,382
2022-03-112,590.002,695.002,590.002,635.00143,473
2022-03-102,575.002,610.002,560.002,595.00131,053
2022-03-092,485.002,615.002,485.002,615.00120,583
2022-03-082,400.002,535.002,400.002,465.00334,267
2022-03-072,450.002,495.002,365.002,470.00325,737
2022-03-042,610.002,620.002,500.002,500.00171,980
2022-03-032,730.002,730.002,610.002,610.00159,557
2022-03-022,660.002,705.002,645.002,705.00117,453
2022-03-012,660.002,700.002,635.002,660.00104,370
2022-02-282,675.002,720.002,645.002,710.00134,833
2022-02-252,705.002,720.002,665.002,715.00122,980
2022-02-242,675.002,705.002,635.002,655.00351,977
2022-02-232,750.002,785.002,725.002,745.00142,945
2022-02-222,655.002,750.002,635.002,745.00191,736
2022-02-212,690.002,715.002,635.002,670.00155,029
2022-02-182,680.002,735.002,660.002,660.00103,089
2022-02-172,775.002,775.002,700.002,715.00100,195
2022-02-162,710.002,770.002,710.002,755.0086,171
2022-02-152,770.002,770.002,715.002,745.00110,048
2022-02-142,695.002,765.002,660.002,750.00123,701
2022-02-112,720.002,770.002,720.002,745.0097,847
2022-02-102,735.002,800.002,735.002,780.0086,703
2022-02-092,720.002,800.002,720.002,800.00132,137
2022-02-082,745.002,745.002,720.002,700.0037,431
2022-02-072,715.002,745.002,700.002,700.0081,550
2022-02-042,740.002,755.002,685.002,725.00100,057
2022-02-032,815.002,815.002,735.002,735.0097,548
2022-02-022,755.002,835.002,755.002,805.0076,709
2022-02-012,780.002,820.002,755.002,780.00114,433
2022-01-312,710.002,770.002,695.002,770.00162,324
2022-01-282,710.002,735.002,630.002,665.00435,152
2022-01-272,655.002,750.002,560.002,705.00285,759
2022-01-262,600.002,770.002,600.002,735.00139,707
2022-01-252,610.002,685.002,605.002,650.00246,850
2022-01-242,760.002,760.002,580.002,595.00340,315
2022-01-212,860.002,860.002,770.002,770.00191,957
2022-01-202,825.002,890.002,825.002,875.00161,186
2022-01-192,805.002,835.002,770.002,825.00257,839
2022-01-182,855.002,885.002,810.002,810.00129,752
2022-01-172,860.002,885.002,855.002,880.0074,503
2022-01-142,890.002,925.002,860.002,860.0070,779
2022-01-132,915.002,955.002,905.002,920.0088,213
2022-01-122,900.002,945.002,870.002,890.00112,950
2022-01-112,925.002,930.002,855.002,880.00131,709
2022-01-102,940.002,950.002,880.002,880.00132,998
2022-01-072,930.002,970.002,925.002,940.00113,488
2022-01-062,975.002,975.002,925.002,925.00122,722
2022-01-053,015.003,055.003,015.003,015.0080,355
2022-01-042,995.003,065.002,985.002,985.00140,309
2022-01-033,015.003,015.003,015.003,015.000
2021-12-313,055.003,055.003,010.003,015.0040,498
2021-12-303,030.003,055.003,030.003,055.0047,497
2021-12-293,045.003,080.003,020.003,020.0068,882
2021-12-283,050.003,050.003,050.003,050.000
2021-12-273,050.003,050.003,050.003,050.000
2021-12-243,015.003,055.002,965.003,050.0043,315
2021-12-232,980.003,015.002,975.002,995.00101,513
2021-12-222,995.003,005.002,965.002,965.00101,274
2021-12-213,010.003,025.003,000.003,010.0041,431
2021-12-203,000.003,010.002,960.002,985.0084,445
2021-12-173,030.003,030.002,970.003,015.00178,004
2021-12-163,020.003,075.003,010.003,040.00144,680
2021-12-153,110.003,110.003,010.003,020.00102,066
2021-12-143,090.003,090.003,050.003,075.00190,732
2021-12-133,125.003,125.003,040.003,090.0094,871
2021-12-103,105.003,125.003,090.003,095.0066,696
2021-12-093,100.003,115.003,070.003,115.0041,651
2021-12-083,075.003,095.003,035.003,065.0095,561
2021-12-073,000.003,070.002,990.003,050.00160,442
2021-12-062,945.003,000.002,925.003,000.0096,207
2021-12-032,920.002,955.002,920.002,930.0075,575
2021-12-022,950.002,980.002,890.002,915.00152,892
2021-12-012,930.003,015.002,930.003,015.0075,626
2021-11-302,975.002,975.002,895.002,930.00165,622
2021-11-293,050.003,050.002,985.003,005.00120,163
2021-11-263,040.003,040.002,935.003,005.00206,901
2021-11-253,070.003,070.003,050.003,055.0049,898
2021-11-243,015.003,080.003,015.003,070.0091,819
2021-11-233,080.003,080.003,030.003,040.0089,983
2021-11-222,995.003,090.002,995.003,080.0088,488
2021-11-193,060.003,070.003,015.003,025.00953,390
2021-11-183,015.003,060.003,015.003,025.0069,959
2021-11-173,035.003,040.003,000.003,000.0068,136
2021-11-162,985.003,010.002,985.003,010.0087,462
2021-11-153,040.003,050.002,995.002,995.00206,682
2021-11-123,060.003,060.003,020.003,040.0062,337
2021-11-112,980.003,040.002,980.003,025.0086,931
2021-11-102,965.003,015.002,965.002,990.00128,945
2021-11-093,025.003,025.002,965.002,985.00103,912
2021-11-083,020.003,040.003,010.003,025.00153,198
2021-11-053,000.003,040.003,000.003,020.00134,078
2021-11-042,935.003,005.002,935.003,000.00139,860
2021-11-032,935.002,935.002,910.002,925.00182,576
2021-11-022,970.002,970.002,920.002,920.00121,856
2021-11-012,920.002,945.002,915.002,940.00164,857
2021-10-292,895.002,955.002,885.002,940.00101,480
2021-10-282,940.002,940.002,900.002,905.00112,346
2021-10-273,000.003,000.002,910.002,910.00191,514
2021-10-263,015.003,015.002,940.002,960.00179,115
2021-10-252,910.003,010.002,910.002,970.00474,685
2021-10-222,910.002,975.002,905.002,915.00181,058
2021-10-212,880.002,900.002,860.002,895.00114,076
2021-10-202,900.002,910.002,870.002,880.00162,847
2021-10-192,900.002,910.002,855.002,910.00199,418
2021-10-182,865.002,880.002,840.002,880.00393,544
2021-10-152,800.002,880.002,800.002,835.00156,716
2021-10-142,770.002,875.002,755.002,825.00428,117
2021-10-132,810.002,810.002,770.002,780.00107,067
2021-10-122,790.002,805.002,770.002,805.0087,299
2021-10-112,750.002,805.002,720.002,800.00147,678
2021-10-082,715.002,795.002,715.002,795.0078,968
2021-10-072,695.002,765.002,685.002,765.00120,822
2021-10-062,600.002,685.002,600.002,685.00146,258
2021-10-052,650.002,650.002,615.002,645.0073,680
2021-10-042,695.002,695.002,620.002,620.00106,700
2021-10-012,625.002,685.002,610.002,665.00175,363
2021-09-302,665.002,710.002,655.002,655.0093,512
2021-09-292,665.002,685.002,650.002,665.00113,330
2021-09-282,715.002,715.002,645.002,655.00131,707
2021-09-272,760.002,760.002,695.002,715.0073,829
2021-09-242,735.002,795.002,705.002,705.0065,049
2021-09-232,770.002,790.002,750.002,750.00249,125
2021-09-222,710.002,780.002,675.002,775.00283,165
2021-09-212,600.002,750.002,600.002,725.00387,781
2021-09-202,595.002,630.002,560.002,595.00164,905
2021-09-172,620.002,655.002,610.002,625.00267,034
2021-09-162,595.002,620.002,575.002,595.00100,834
2021-09-152,590.002,600.002,550.002,570.00134,761
2021-09-142,560.002,600.002,545.002,570.00120,535
2021-09-132,540.002,605.002,530.002,580.00161,068
2021-09-102,485.002,525.002,485.002,515.00147,525
2021-09-092,510.002,520.002,475.002,495.00165,273
2021-09-082,555.002,560.002,505.002,525.00144,913
2021-09-072,550.002,575.002,540.002,545.00101,159
2021-09-062,600.002,600.002,565.002,565.0063,632
2021-09-032,630.002,630.002,560.002,585.0066,494
2021-09-022,625.002,685.002,625.002,625.0090,540
2021-09-012,615.002,640.002,595.002,640.00166,178
2021-08-312,600.002,620.002,580.002,620.00109,758
2021-08-302,590.002,590.002,590.002,590.000
2021-08-272,530.002,590.002,520.002,590.0077,429
2021-08-262,480.002,530.002,480.002,530.0095,602
Top Risers
Share Change
Mothercare (MTC)0.8521.43%
Proservice Bldg (PRO)2.8017.4%
Nexteq (NXQ)50.0011.11%
Brave Bison (BBSN)86.508.13%
Applied Nutrition PLC (APN)347.007.93%
Top Fallers
Share Change
Forgent (FORG)0.01-9.09%
GCM Resources (GCM)15.50-8.82%
Pulsar Helium (PLSR)69.00-8%
Oracle Power (ORCP)0.0425-6.59%
Provexis (PXS)1.02-6.42%
Top By Volume
Share Volume
Arkadian Strat (AKN)0.01228,438,533
Forgent (FORG)0.0119,583,317
Ironveld (IRON)0.02519,145,833
Empyrean (EME)0.0510,100,953
Kodal Minerals (KOD)0.288,666,088

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.