Pz Cussons Share History

Pz Cussons Share Price history. The following table shows end-of-day data PZC historical share prices for Pz Cussons, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	107.60	108.80	104.00	106.60	1,050,243
2026-07-23	107.00	107.80	105.00	105.60	787,152
2026-07-22	106.20	107.00	104.80	107.00	827,437
2026-07-21	107.00	107.00	105.20	106.20	358,518
2026-07-20	107.00	107.00	105.60	107.00	296,387
2026-07-17	103.40	107.00	103.40	107.00	863,766
2026-07-16	101.60	106.00	101.60	105.80	1,271,978
2026-07-15	104.00	104.00	100.00	104.00	387,770
2026-07-14	106.60	106.60	100.80	102.80	590,510
2026-07-13	105.40	105.40	102.80	104.60	534,301
2026-07-10	106.00	106.20	103.40	104.00	799,468
2026-07-09	104.60	107.00	104.60	105.40	274,555
2026-07-08	107.00	107.00	105.00	106.20	602,414
2026-07-07	106.80	109.00	105.80	106.40	1,285,407
2026-07-06	110.00	110.00	106.60	107.00	1,555,246
2026-07-03	109.00	110.20	108.00	109.00	1,025,360
2026-07-02	104.20	108.20	103.60	108.20	1,302,836
2026-07-01	105.80	105.80	102.20	103.20	976,444
2026-06-30	100.00	104.20	100.00	104.20	744,991
2026-06-29	102.00	102.00	99.50	101.00	453,214
2026-06-26	102.60	102.60	99.10	100.00	581,699
2026-06-25	103.60	103.60	100.20	100.40	595,094
2026-06-24	104.60	104.60	100.60	101.20	426,727
2026-06-23	103.80	104.80	100.80	102.80	885,653
2026-06-22	104.00	104.80	102.40	104.20	958,659
2026-06-19	107.40	107.80	102.40	104.80	1,208,742
2026-06-18	107.40	108.00	103.20	107.20	2,355,123
2026-06-17	95.00	105.80	95.00	105.00	5,824,997
2026-06-16	89.10	92.10	88.50	91.40	1,927,115
2026-06-15	88.10	92.00	88.10	89.30	1,305,774
2026-06-12	86.60	90.20	86.60	89.90	619,247
2026-06-11	86.40	88.00	86.00	86.70	1,864,925
2026-06-10	88.10	89.00	86.70	87.00	894,632
2026-06-09	88.10	89.20	86.90	88.10	662,592
2026-06-08	88.90	88.90	85.70	87.20	368,578
2026-06-05	87.30	90.40	85.40	87.40	808,181
2026-06-04	84.30	86.60	83.20	85.30	1,477,670
2026-06-03	84.30	86.30	84.30	84.90	261,252
2026-06-02	85.10	87.20	85.10	85.70	868,924
2026-06-01	88.00	88.80	85.20	85.30	1,160,774
2026-05-29	85.20	88.60	83.80	88.00	1,074,217
2026-05-28	85.20	85.70	84.20	84.60	234,339
2026-05-27	88.00	89.00	85.20	85.20	800,083
2026-05-26	85.50	88.60	83.90	87.80	1,727,026
2026-05-25	84.30	84.30	84.30	84.30	0
2026-05-22	82.10	84.80	82.10	84.30	887,212
2026-05-21	80.10	81.20	80.10	80.90	772,624
2026-05-20	80.00	81.20	77.90	80.50	1,243,717
2026-05-19	78.60	80.60	78.60	79.90	970,706
2026-05-18	79.00	79.30	77.10	78.60	607,387
2026-05-15	78.00	79.60	77.20	77.90	420,379
2026-05-14	78.00	79.30	76.50	78.60	491,316
2026-05-13	77.60	78.20	75.90	76.10	296,293
2026-05-12	77.50	78.20	76.70	76.90	486,495
2026-05-11	78.90	79.30	77.60	77.60	511,408
2026-05-08	80.90	80.90	77.80	78.10	208,649
2026-05-07	79.10	82.60	78.40	79.00	532,837
2026-05-06	77.00	79.50	76.10	78.80	622,923
2026-05-05	78.00	78.00	75.00	75.20	342,523
2026-05-04	76.80	76.80	76.80	76.80	0
2026-05-01	77.10	77.20	75.90	76.80	751,395
2026-04-30	76.10	76.60	75.50	76.20	618,559
2026-04-29	77.50	77.60	75.90	75.90	282,287
2026-04-28	78.80	78.80	77.70	77.90	272,666
2026-04-27	81.00	81.00	78.40	78.70	415,510
2026-04-24	81.40	81.40	79.40	80.10	650,650
2026-04-23	82.90	82.90	80.40	80.60	519,851
2026-04-22	83.40	83.40	80.80	81.00	654,612
2026-04-21	83.70	85.70	83.10	83.30	1,113,514
2026-04-20	82.10	83.80	81.00	83.10	794,767
2026-04-17	80.00	82.40	80.00	82.20	737,875
2026-04-16	81.40	82.20	80.70	80.70	824,505
2026-04-15	81.30	81.60	80.30	81.50	428,502
2026-04-14	82.60	83.10	80.80	80.80	694,548
2026-04-13	81.70	82.90	81.40	81.60	426,113
2026-04-10	82.50	83.70	82.20	82.20	560,861
2026-04-09	80.60	81.90	80.20	81.50	816,665
2026-04-08	80.00	82.40	80.00	80.60	927,435
2026-04-07	79.50	80.50	78.10	78.60	663,157
2026-04-06	79.30	79.30	79.30	79.30	0
2026-04-03	79.30	79.30	79.30	79.30	0
2026-04-02	79.10	80.50	78.60	79.30	528,625
2026-04-01	82.00	82.00	79.70	79.70	554,065
2026-03-31	82.40	82.40	79.20	80.00	1,022,122
2026-03-30	81.20	82.00	79.10	80.80	402,799
2026-03-27	81.10	81.40	79.30	81.20	577,932
2026-03-26	82.40	84.50	81.20	81.20	1,109,098
2026-03-25	82.60	83.80	81.20	82.80	1,398,224
2026-03-24	76.80	81.60	75.80	80.80	2,004,754
2026-03-23	72.00	74.10	70.30	73.20	2,048,972
2026-03-20	71.50	72.80	71.20	72.80	6,036,027
2026-03-19	73.10	73.10	70.70	71.40	843,589
2026-03-18	75.50	75.50	73.10	73.60	659,003
2026-03-17	75.20	75.20	73.10	74.00	978,474
2026-03-16	74.80	75.30	73.50	74.00	933,831
2026-03-13	75.30	76.60	72.70	74.80	890,077
2026-03-12	75.10	75.50	73.90	74.70	1,428,808
2026-03-11	77.60	77.70	75.10	75.80	3,766,061
2026-03-10	77.80	78.80	77.80	78.00	2,593,096
2026-03-09	78.60	78.70	76.90	77.80	1,857,941
2026-03-06	80.70	81.50	78.90	80.10	1,291,890
2026-03-05	80.40	80.60	76.40	80.60	3,698,247
2026-03-04	79.40	80.50	78.60	78.90	919,609
2026-03-03	82.10	82.10	77.80	79.50	2,544,062
2026-03-02	80.80	83.40	80.30	81.20	884,854
2026-02-27	82.00	83.30	81.30	82.10	898,947
2026-02-26	86.70	86.70	82.50	82.70	680,505
2026-02-25	85.50	86.60	84.90	85.20	545,302
2026-02-24	86.50	88.80	85.70	87.00	1,942,190
2026-02-23	89.00	89.00	86.90	87.90	789,599
2026-02-20	86.00	88.60	86.00	88.60	919,462
2026-02-19	89.30	89.50	86.60	87.80	787,123
2026-02-18	90.00	90.20	88.40	89.60	1,028,069
2026-02-17	87.70	89.90	87.70	88.30	631,611
2026-02-16	91.60	91.60	87.00	87.00	1,525,440
2026-02-13	91.50	91.90	90.00	91.00	3,241,938
2026-02-12	88.00	92.00	85.90	89.90	2,849,187
2026-02-11	84.30	89.40	84.30	86.50	7,871,926
2026-02-10	79.30	80.30	78.40	80.30	1,360,169
2026-02-09	79.60	80.60	77.50	77.50	1,026,530
2026-02-06	77.20	79.60	76.80	79.60	774,053
2026-02-05	76.30	78.10	75.80	77.10	1,130,264
2026-02-04	75.70	76.10	75.40	76.10	777,538
2026-02-03	74.40	75.70	74.40	75.70	921,054
2026-02-02	72.40	75.50	72.40	75.30	1,560,901
2026-01-30	71.20	73.60	71.20	73.00	1,472,357
2026-01-29	71.60	71.60	71.00	71.40	861,697
2026-01-28	72.50	72.50	71.00	71.30	1,361,865
2026-01-27	72.50	72.50	70.90	71.70	1,391,874
2026-01-26	70.50	71.60	70.20	71.20	704,046
2026-01-23	71.50	71.50	70.10	70.30	505,658
2026-01-22	70.60	71.50	69.90	70.60	968,204
2026-01-21	68.60	70.60	68.60	70.50	785,512
2026-01-20	71.00	71.00	69.30	69.90	1,076,208
2026-01-19	70.90	71.00	69.70	71.00	893,572
2026-01-16	71.50	72.30	70.30	70.40	1,928,503
2026-01-15	71.10	72.80	71.00	72.80	1,324,816
2026-01-14	70.60	72.80	70.60	72.80	1,524,644
2026-01-13	70.20	72.40	70.20	72.30	884,344
2026-01-12	69.80	72.30	69.80	71.90	655,917
2026-01-09	71.10	72.40	70.40	71.50	803,720
2026-01-08	71.10	72.80	71.10	71.10	600,910
2026-01-07	71.80	72.80	71.00	72.80	489,350
2026-01-06	71.90	73.00	71.10	72.70	430,149
2026-01-05	72.40	73.00	70.70	71.00	1,785,198
2026-01-02	75.70	76.40	72.00	72.30	437,567
2026-01-01	73.90	73.90	73.90	73.90	0
2025-12-31	74.30	75.00	73.90	73.90	185,088
2025-12-30	72.00	73.50	71.60	73.30	640,478
2025-12-29	76.10	76.10	70.50	71.00	909,953
2025-12-26	74.40	74.40	74.40	74.40	0
2025-12-25	74.40	74.40	74.40	74.40	0
2025-12-24	74.90	74.90	74.10	74.40	146,908
2025-12-23	75.50	75.50	74.40	74.70	189,228
2025-12-22	74.80	75.80	73.50	75.80	315,488
2025-12-19	77.10	77.10	74.20	74.20	965,961
2025-12-18	75.00	76.00	74.80	75.80	913,033
2025-12-17	75.00	75.00	74.10	74.80	832,826
2025-12-16	74.10	75.20	73.70	74.90	468,523
2025-12-15	74.00	75.40	74.00	74.50	281,682
2025-12-12	77.10	77.10	74.50	75.40	1,952,203
2025-12-11	76.00	78.30	75.00	75.50	647,535
2025-12-10	75.70	76.80	75.70	76.50	283,647
2025-12-09	76.10	76.60	74.10	76.40	632,075
2025-12-08	77.00	77.00	74.60	75.20	236,379
2025-12-05	75.90	76.70	74.10	76.40	441,041
2025-12-04	76.70	77.70	74.10	74.10	619,775
2025-12-03	79.10	79.10	76.20	76.20	127,561
2025-12-02	81.00	81.00	77.30	77.30	446,098
2025-12-01	79.50	80.60	79.50	80.50	242,741
2025-11-28	78.00	80.10	78.00	80.10	458,119
2025-11-27	80.20	80.90	78.00	78.80	894,816
2025-11-26	78.40	80.20	77.60	79.90	638,900
2025-11-25	77.10	78.50	77.00	78.00	471,820
2025-11-24	77.90	78.80	77.20	77.60	638,058
2025-11-21	77.90	79.50	77.40	78.80	715,910
2025-11-20	72.60	79.00	72.60	79.00	3,451,074
2025-11-19	65.80	69.10	65.80	68.10	1,867,019
2025-11-18	67.40	67.40	65.90	65.90	1,157,468
2025-11-17	68.40	68.70	67.90	68.20	639,297
2025-11-14	69.10	69.40	67.20	68.80	628,887
2025-11-13	70.60	71.40	68.50	68.50	616,129
2025-11-12	70.60	71.90	70.60	70.60	477,026
2025-11-11	72.90	74.00	70.60	70.60	616,315
2025-11-10	70.80	72.90	70.80	71.20	413,561
2025-11-07	69.40	70.80	68.80	69.90	264,442
2025-11-06	69.00	69.80	68.40	68.50	639,545
2025-11-05	69.90	70.10	68.40	70.10	846,163
2025-11-04	72.20	72.20	68.00	68.20	666,071
2025-11-03	73.10	73.60	70.50	70.50	542,633
2025-10-31	74.30	74.90	73.60	74.00	336,262
2025-10-30	77.00	77.00	73.90	74.00	637,113
2025-10-29	77.00	79.00	77.00	77.70	246,764
2025-10-28	77.00	78.40	77.00	78.10	175,375
2025-10-27	76.00	78.60	76.00	77.70	216,437
2025-10-24	78.20	79.70	77.10	77.20	254,378
2025-10-23	78.00	80.50	78.00	78.40	304,377
2025-10-22	76.70	79.90	76.70	79.00	1,482,890
2025-10-21	79.30	79.30	78.00	78.70	583,550
2025-10-20	78.40	79.30	78.20	79.00	174,841
2025-10-17	78.30	78.90	76.80	78.10	542,236
2025-10-16	79.60	79.90	79.10	79.50	350,792
2025-10-15	80.40	80.70	79.30	79.80	262,947
2025-10-14	81.20	81.20	80.10	80.10	459,544
2025-10-13	78.40	81.20	78.40	80.80	727,689
2025-10-10	77.80	79.10	77.30	77.50	1,295,952
2025-10-09	77.00	78.00	76.80	78.00	362,578
2025-10-08	74.70	77.10	74.70	77.10	183,334
2025-10-07	75.60	76.00	75.00	75.40	624,396
2025-10-06	77.00	77.10	76.00	76.00	1,170,322
2025-10-03	79.40	80.60	77.20	77.50	372,486
2025-10-02	79.80	80.70	79.80	80.30	6,040,006
2025-10-01	82.00	82.00	79.70	80.00	595,928
2025-09-30	81.40	81.50	79.70	81.00	919,498
2025-09-29	79.20	81.90	79.20	81.90	760,738
2025-09-26	79.80	80.50	78.90	80.50	567,681
2025-09-25	79.00	80.30	79.00	79.80	486,675
2025-09-24	79.60	79.80	79.20	79.80	484,913
2025-09-23	78.00	80.10	77.60	79.20	1,682,708
2025-09-22	79.20	79.20	77.20	78.00	1,322,090
2025-09-19	76.90	79.20	76.90	79.20	1,756,064
2025-09-18	74.50	76.30	74.00	76.30	1,439,029
2025-09-17	67.50	75.30	66.80	75.30	7,511,544
2025-09-16	67.00	67.00	65.70	66.30	481,065
2025-09-15	67.40	67.70	66.70	66.90	333,123
2025-09-12	66.60	67.90	66.20	67.40	331,171
2025-09-11	67.20	68.20	67.20	68.20	534,296
2025-09-10	68.70	68.70	67.70	67.70	284,457
2025-09-09	67.60	68.60	67.60	68.30	441,107
2025-09-08	68.00	68.60	67.70	68.40	335,399
2025-09-05	67.10	68.40	67.10	68.10	228,422
2025-09-04	69.00	69.00	67.70	68.40	334,394
2025-09-03	66.60	68.50	65.90	68.50	652,847
2025-09-02	68.30	68.40	66.30	66.90	550,809
2025-09-01	69.00	69.00	68.20	68.50	220,382
2025-08-29	69.70	69.70	68.10	68.90	488,382
2025-08-28	70.00	70.50	67.90	69.60	515,856
2025-08-27	70.00	70.00	68.00	68.60	485,573
2025-08-26	71.70	71.70	69.70	69.70	380,798
2025-08-25	72.00	72.00	72.00	72.00	0
2025-08-22	67.60	72.00	67.60	72.00	1,205,491
2025-08-21	68.20	69.00	67.60	67.80	434,227
2025-08-20	67.90	68.10	67.20	67.90	720,057
2025-08-19	69.00	69.00	67.70	68.20	342,617
2025-08-18	68.40	69.00	68.20	68.40	845,208
2025-08-15	68.50	69.00	68.50	68.50	227,998
2025-08-14	69.00	69.10	68.10	68.40	603,272
2025-08-13	68.80	69.10	68.80	69.00	971,155
2025-08-12	69.00	69.80	68.40	69.00	1,969,083
2025-08-11	69.00	70.60	68.50	69.00	924,110
2025-08-08	69.00	69.00	68.60	69.00	578,766
2025-08-07	68.00	69.80	67.80	69.00	1,761,641
2025-08-06	68.50	69.00	68.10	68.90	341,182
2025-08-05	67.50	70.00	67.50	69.00	912,380
2025-08-04	68.70	69.00	68.30	69.00	470,297
2025-08-01	70.00	70.10	68.80	69.00	1,269,983
2025-07-31	70.10	71.60	70.10	70.20	357,297
2025-07-30	71.30	71.30	70.20	70.40	819,730
2025-07-29	71.30	72.60	71.10	71.40	365,181
2025-07-28	71.90	72.90	71.70	72.00	852,135
2025-07-25	71.20	72.00	71.20	72.00	313,713
2025-07-24	71.40	72.00	70.70	72.00	549,531
2025-07-23	71.80	72.20	71.50	71.50	444,055
2025-07-22	71.50	72.00	71.40	72.00	428,872
2025-07-21	72.90	72.90	70.80	70.90	1,140,918
2025-07-18	74.40	74.40	73.00	73.10	599,729
2025-07-17	74.00	74.00	73.10	73.40	309,764
2025-07-16	73.00	74.00	72.50	74.00	462,330
2025-07-15	74.00	74.50	72.30	73.20	368,795
2025-07-14	73.00	74.40	73.00	74.40	286,470
2025-07-11	76.40	76.40	73.40	73.90	221,892
2025-07-10	76.00	76.50	74.70	75.90	378,463
2025-07-09	73.40	74.90	73.30	74.20	311,034
2025-07-08	74.00	74.00	73.10	73.10	515,241
2025-07-07	73.60	74.30	72.90	73.30	288,328
2025-07-04	73.00	74.40	72.90	73.70	359,148
2025-07-03	74.60	75.80	73.80	74.20	492,739
2025-07-02	72.00	73.50	72.00	73.20	461,509
2025-07-01	72.90	74.10	71.30	71.30	1,000,648
2025-06-30	75.30	75.30	74.00	74.00	481,766
2025-06-27	73.90	75.50	73.90	74.40	452,942
2025-06-26	76.60	76.60	72.50	73.00	1,522,226
2025-06-25	75.90	77.50	75.60	76.30	764,304
2025-06-24	74.70	75.20	73.20	73.80	498,301
2025-06-23	73.20	75.50	73.20	74.00	896,628
2025-06-20	71.00	75.10	71.00	73.00	2,148,848
2025-06-19	74.70	74.70	71.50	72.30	1,361,380
2025-06-18	81.10	81.10	72.00	73.30	2,521,351
2025-06-17	82.10	82.10	78.10	78.50	232,976
2025-06-16	79.00	82.00	79.00	80.20	316,006
2025-06-13	84.20	84.20	79.60	79.60	582,686
2025-06-12	84.30	85.00	84.30	84.60	126,709
2025-06-11	84.30	87.90	84.30	84.80	221,162
2025-06-10	85.00	87.10	85.00	86.30	240,339
2025-06-09	84.70	87.10	84.70	87.10	168,497
2025-06-06	86.00	87.30	85.00	85.50	594,492
2025-06-05	86.00	87.80	86.00	87.20	291,132
2025-06-04	88.00	88.30	86.40	87.50	215,675
2025-06-03	88.50	88.50	86.50	87.30	365,851
2025-06-02	88.10	88.10	86.50	87.00	290,210
2025-05-30	86.00	88.80	86.00	87.40	697,151
2025-05-29	88.60	88.60	84.00	85.80	434,193
2025-05-28	87.30	89.50	87.00	88.20	469,170
2025-05-27	86.30	86.90	85.30	86.90	342,955
2025-05-26	85.10	85.10	85.10	85.10	0
2025-05-23	86.20	86.20	84.10	85.10	313,386
2025-05-22	86.50	86.50	84.80	85.40	386,948
2025-05-21	86.00	88.00	86.00	87.80	1,256,998
2025-05-20	85.50	88.10	85.50	87.00	435,402
2025-05-19	84.60	87.40	84.50	86.40	711,243
2025-05-16	84.80	85.00	83.80	84.50	223,277
2025-05-15	84.40	85.60	83.30	83.30	532,697
2025-05-14	84.20	86.20	82.50	86.20	613,471
2025-05-13	84.40	86.10	83.10	83.10	716,746
2025-05-12	85.90	86.30	84.10	85.20	294,110
2025-05-09	84.10	85.40	82.40	85.00	1,137,349
2025-05-08	80.70	84.70	80.70	82.10	968,957
2025-05-07	81.40	82.80	81.10	82.00	252,308
2025-05-06	80.30	83.00	79.20	83.00	714,785
2025-05-05	80.10	80.10	80.10	80.10	0
2025-05-02	78.90	80.30	78.30	80.10	275,436
2025-05-01	75.80	79.10	75.80	79.10	173,141
2025-04-30	80.10	80.10	77.00	77.70	202,950
2025-04-29	78.40	78.80	77.70	78.80	424,654
2025-04-28	76.70	78.70	76.70	77.50	556,887
2025-04-25	74.00	76.00	72.80	74.90	249,705
2025-04-24	72.10	75.00	72.00	74.10	352,388
2025-04-23	72.80	74.70	72.00	72.00	214,926
2025-04-22	76.00	76.00	73.60	73.60	156,691
2025-04-21	75.20	75.20	75.20	75.20	0
2025-04-18	75.20	75.20	75.20	75.20	0
2025-04-17	74.20	75.80	73.00	75.20	313,033
2025-04-16	73.30	75.10	73.30	74.70	92,879
2025-04-15	75.20	75.80	74.20	74.20	285,614
2025-04-14	73.50	75.30	73.50	75.20	254,691
2025-04-11	71.60	72.60	71.60	72.30	125,166
2025-04-10	74.50	76.90	72.20	72.20	247,018
2025-04-09	72.80	72.80	70.40	71.70	496,657
2025-04-08	71.20	74.20	71.00	72.80	508,495
2025-04-07	72.50	74.10	69.00	69.90	1,130,771
2025-04-04	76.60	77.10	73.30	74.40	804,439
2025-04-03	76.00	80.20	76.00	78.50	771,272
2025-04-02	75.80	78.20	75.80	77.50	596,384
2025-04-01	77.40	78.40	76.80	77.40	507,235
2025-03-31	79.30	79.30	77.10	77.80	727,507
2025-03-28	82.20	82.20	78.30	79.30	440,360
2025-03-27	81.20	81.50	79.30	80.60	693,024
2025-03-26	78.60	80.60	78.60	79.30	378,070
2025-03-25	79.20	80.80	79.20	79.90	360,287
2025-03-24	76.50	79.90	76.50	79.80	378,377
2025-03-21	77.00	79.80	77.00	78.20	536,194
2025-03-20	81.00	81.20	79.20	79.60	395,082
2025-03-19	80.00	81.80	80.00	81.00	296,581
2025-03-18	76.30	80.60	76.30	79.90	757,472
2025-03-17	79.80	81.70	78.20	78.20	728,384
2025-03-14	77.30	81.90	77.30	80.50	328,490
2025-03-13	81.00	81.40	77.40	78.20	417,596
2025-03-12	78.60	81.40	78.60	80.30	489,100
2025-03-11	81.90	84.80	80.10	80.10	355,635
2025-03-10	82.20	84.40	81.90	81.90	501,723
2025-03-07	80.60	84.10	80.60	82.60	406,511
2025-03-06	85.10	85.10	80.60	81.10	8,907,138
2025-03-05	80.70	84.60	80.70	83.40	476,707
2025-03-04	81.50	82.80	81.10	82.10	755,640
2025-03-03	80.90	83.20	79.80	82.20	985,059
2025-02-28	81.30	82.70	79.00	79.00	9,577,574
2025-02-27	81.10	82.90	81.10	82.00	207,769
2025-02-26	80.50	83.10	80.50	83.10	1,021,720
2025-02-25	83.40	83.80	81.60	81.80	360,699
2025-02-24	85.30	85.30	81.50	83.80	596,343
2025-02-21	84.40	84.60	82.70	83.90	217,030
2025-02-20	82.30	83.10	82.00	83.10	342,915
2025-02-19	86.60	86.90	83.20	83.20	734,968
2025-02-18	88.80	88.80	85.30	86.50	510,354
2025-02-17	86.30	87.10	85.90	86.70	387,015
2025-02-14	85.30	87.50	85.30	86.90	484,348
2025-02-13	86.10	87.40	84.70	86.50	606,896
2025-02-12	84.00	87.50	83.20	86.60	938,246
2025-02-11	81.30	91.30	81.00	83.70	1,834,828
2025-02-10	78.00	80.40	77.70	79.40	744,629
2025-02-07	78.60	80.30	77.80	78.00	792,074
2025-02-06	76.50	80.60	76.50	80.00	682,410
2025-02-05	78.80	79.10	77.80	78.20	333,185
2025-02-04	78.50	80.60	78.50	79.40	435,924
2025-02-03	76.80	80.50	76.70	80.30	534,612
2025-01-31	78.70	79.20	78.10	78.40	533,808
2025-01-30	79.00	80.30	78.70	78.70	420,909
2025-01-29	79.40	81.30	78.60	78.60	270,838
2025-01-28	79.10	83.10	79.10	80.50	521,025
2025-01-27	77.80	80.90	77.80	79.60	493,817
2025-01-24	78.50	80.80	78.40	78.40	391,858
2025-01-23	78.00	79.70	77.60	78.50	587,776
2025-01-22	80.00	81.20	78.90	79.30	314,999
2025-01-21	82.50	82.50	80.20	81.30	371,055
2025-01-20	81.20	83.00	80.40	80.80	610,135
2025-01-17	78.80	80.90	78.40	80.60	618,915
2025-01-16	79.40	80.00	78.20	78.50	430,921
2025-01-15	77.70	79.30	77.00	79.00	875,768
2025-01-14	75.00	76.30	75.00	76.30	470,014
2025-01-13	75.60	76.00	74.50	75.00	501,874
2025-01-10	78.00	78.70	75.50	75.50	784,075
2025-01-09	79.50	80.10	77.90	78.20	382,123
2025-01-08	78.40	80.40	76.60	79.80	1,028,776
2025-01-07	79.50	80.40	78.20	79.00	612,526
2025-01-06	85.00	85.00	80.00	80.00	534,124
2025-01-03	84.50	84.50	83.00	83.00	280,750
2025-01-02	83.00	84.90	82.30	84.40	571,215
2025-01-01	81.60	81.60	81.60	81.60	0
2024-12-31	81.70	82.20	81.00	81.60	183,382
2024-12-30	82.40	82.70	80.60	81.40	596,892
2024-12-27	80.00	81.60	79.90	80.40	354,128
2024-12-26	79.30	79.30	79.30	79.30	0
2024-12-25	79.30	79.30	79.30	79.30	0
2024-12-24	81.20	81.20	79.30	79.30	252,108
2024-12-23	80.50	81.10	79.20	79.30	545,111
2024-12-20	80.10	82.70	80.00	80.00	6,756,800
2024-12-19	82.30	83.20	81.00	82.10	779,100
2024-12-18	85.60	85.80	83.20	84.10	549,108
2024-12-17	85.90	85.90	82.50	84.20	260,732
2024-12-16	85.20	86.30	82.90	84.00	427,199
2024-12-13	86.10	87.20	84.90	85.30	324,881
2024-12-12	84.60	87.80	84.60	86.80	656,261
2024-12-11	87.60	88.60	86.10	86.70	179,222
2024-12-10	90.00	91.20	87.10	88.20	770,687
2024-12-09	86.20	89.70	85.50	89.40	463,765
2024-12-06	85.40	88.90	84.00	85.60	1,078,485
2024-12-05	85.00	85.20	83.70	83.80	610,071
2024-12-04	83.90	84.70	82.30	84.10	868,431
2024-12-03	82.00	83.50	81.50	82.00	717,499
2024-12-02	79.20	80.30	78.70	80.30	249,848
2024-11-29	81.70	81.70	78.90	79.50	281,183
2024-11-28	78.30	80.70	78.30	79.80	291,950
2024-11-27	82.50	82.80	79.70	79.80	468,221
2024-11-26	81.80	82.70	81.60	82.00	521,177
2024-11-25	79.30	83.30	79.30	82.50	727,901
2024-11-22	78.50	80.80	78.30	80.80	657,440
2024-11-21	76.10	79.00	76.10	78.50	610,055
2024-11-20	79.80	79.80	76.40	76.90	380,024
2024-11-19	81.30	81.30	77.90	78.40	679,728
2024-11-18	79.00	79.80	77.80	79.40	718,145
2024-11-15	77.00	79.80	77.00	77.90	545,132
2024-11-14	77.40	79.50	77.40	78.50	330,317
2024-11-13	81.50	81.50	76.30	77.40	751,574
2024-11-12	78.10	79.80	77.80	79.60	816,237
2024-11-11	80.20	80.90	79.10	79.90	394,022
2024-11-08	82.40	82.40	78.30	78.30	340,669
2024-11-07	78.50	81.00	78.50	80.50	376,910
2024-11-06	83.00	83.10	78.90	78.90	794,864
2024-11-05	82.30	82.60	81.10	81.40	524,100
2024-11-04	81.40	82.70	81.40	82.50	563,347
2024-11-01	80.90	82.10	79.90	81.80	682,811
2024-10-31	82.90	83.90	80.20	81.00	741,600
2024-10-30	86.00	87.60	84.90	86.20	1,848,753
2024-10-29	86.00	86.50	84.90	86.30	803,699
2024-10-28	86.00	87.40	85.70	85.90	313,528
2024-10-25	85.50	88.20	85.10	87.10	614,734
2024-10-24	86.80	86.80	85.60	85.70	627,402
2024-10-23	86.30	86.30	84.70	85.70	411,747
2024-10-22	87.50	87.50	86.40	86.40	500,250
2024-10-21	89.50	89.90	87.50	88.10	640,449
2024-10-18	88.00	89.90	88.00	88.90	947,101
2024-10-17	90.50	91.40	88.10	89.60	367,337
2024-10-16	91.50	91.50	89.70	90.00	364,888
2024-10-15	91.20	91.20	89.20	90.00	334,859
2024-10-14	89.30	90.70	88.80	90.60	307,444
2024-10-11	88.00	92.10	88.00	90.00	401,610
2024-10-10	90.60	91.00	89.40	89.70	312,892
2024-10-09	92.80	92.80	90.50	90.50	425,490
2024-10-08	93.30	93.30	90.30	90.80	312,900
2024-10-07	90.50	92.50	90.20	92.20	438,681
2024-10-04	92.20	92.90	91.20	91.50	471,874
2024-10-03	92.00	92.00	90.40	91.10	301,406
2024-10-02	93.20	93.30	90.30	91.50	417,329
2024-10-01	98.00	98.00	93.60	93.60	369,054
2024-09-30	97.10	97.80	95.40	96.40	320,347
2024-09-27	94.00	97.50	93.80	97.50	918,249
2024-09-26	91.50	94.40	90.60	94.40	695,792
2024-09-25	91.90	92.00	89.40	90.00	863,579
2024-09-24	90.50	92.90	90.10	91.40	316,481
2024-09-23	89.20	90.90	89.20	90.10	1,069,611
2024-09-20	90.80	93.00	88.50	90.80	1,658,019
2024-09-19	87.20	92.50	87.00	92.00	1,853,348
2024-09-18	102.00	102.00	85.00	87.50	2,839,907
2024-09-17	102.60	104.00	102.60	103.20	717,207
2024-09-16	103.20	103.20	101.20	102.00	244,085
2024-09-13	101.00	103.00	101.00	102.80	170,414
2024-09-12	102.20	102.20	101.00	101.40	173,683
2024-09-11	104.60	104.60	101.40	101.60	197,406
2024-09-10	105.00	105.00	102.20	102.20	722,134
2024-09-09	101.00	103.80	100.20	103.80	314,864
2024-09-06	103.00	103.00	100.40	100.40	179,959
2024-09-05	101.40	105.00	100.20	103.40	195,993
2024-09-04	99.40	103.00	99.40	103.00	538,746
2024-09-03	102.20	102.40	100.80	101.80	290,769
2024-09-02	104.00	104.00	101.20	102.40	126,245
2024-08-30	101.00	103.00	101.00	102.40	408,624
2024-08-29	103.80	103.80	101.80	102.40	356,261
2024-08-28	103.00	104.60	102.00	103.00	370,815
2024-08-27	102.00	104.00	102.00	103.00	264,959
2024-08-26	103.00	103.00	103.00	103.00	0
2024-08-23	100.40	103.00	100.20	103.00	163,181
2024-08-22	101.80	103.40	101.80	101.80	259,523
2024-08-21	103.40	104.00	100.20	102.40	392,047
2024-08-20	104.20	104.20	101.20	101.40	257,468
2024-08-19	104.00	105.00	103.80	104.60	178,831
2024-08-16	103.40	104.60	103.00	103.80	165,678
2024-08-15	102.80	104.60	102.60	103.80	228,369
2024-08-14	105.00	105.00	102.20	102.20	166,042
2024-08-13	101.00	103.40	101.00	102.80	178,862
2024-08-12	103.60	104.00	102.40	102.60	176,225
2024-08-09	101.20	104.60	101.20	103.20	124,729
2024-08-08	102.00	102.00	99.20	100.80	479,642
2024-08-07	99.40	101.00	98.70	101.00	286,032
2024-08-06	99.90	100.80	98.80	99.30	461,418
2024-08-05	99.30	100.40	97.50	99.50	622,874
2024-08-02	106.60	106.60	101.00	101.00	475,732
2024-08-01	106.20	106.20	103.00	104.00	485,366
2024-07-31	108.00	108.60	105.60	105.80	311,125
2024-07-30	106.80	107.80	106.40	107.00	333,149
2024-07-29	107.40	110.00	105.80	107.00	541,696
2024-07-26	103.60	107.40	103.60	107.20	1,017,939
2024-07-25	104.60	106.40	104.00	106.20	474,380
2024-07-24	107.00	107.40	104.80	104.80	674,564
2024-07-23	105.00	105.40	102.20	105.20	311,884
2024-07-22	102.40	103.40	101.80	103.00	302,457
2024-07-19	106.00	106.20	103.00	103.00	186,490
2024-07-18	104.00	107.60	104.00	107.40	306,567
2024-07-17	104.00	105.60	103.00	105.60	916,186
2024-07-16	104.20	104.20	102.40	103.20	441,532
2024-07-15	106.60	106.60	101.20	103.00	272,755
2024-07-12	103.80	108.00	103.80	104.20	421,047
2024-07-11	106.60	106.60	103.40	106.20	309,136
2024-07-10	100.60	104.80	100.60	104.60	263,034
2024-07-09	102.60	103.00	100.60	102.20	847,355
2024-07-08	101.60	104.60	101.40	103.00	344,580
2024-07-05	101.00	104.80	101.00	103.40	416,443
2024-07-04	100.20	104.60	100.20	101.60	221,413
2024-07-03	101.40	103.00	100.20	103.00	383,483
2024-07-02	100.40	103.20	100.20	101.00	196,835
2024-07-01	99.40	102.40	99.00	100.80	300,129
2024-06-28	100.00	100.00	98.20	98.80	544,849
2024-06-27	100.80	103.20	99.10	99.10	381,994
2024-06-26	102.00	102.60	98.80	100.80	635,671
2024-06-25	104.20	104.80	100.60	100.60	288,666
2024-06-24	103.00	104.60	102.20	104.60	218,215
2024-06-21	104.00	104.20	100.80	100.80	1,206,346
2024-06-20	105.00	105.00	102.60	103.80	318,468
2024-06-19	100.20	103.60	100.20	102.60	485,145
2024-06-18	103.00	103.00	100.60	101.80	488,342
2024-06-17	103.40	103.40	100.20	100.80	486,600
2024-06-14	102.00	103.00	99.50	101.20	550,157
2024-06-13	102.40	103.00	101.00	101.00	512,666
2024-06-12	106.80	106.80	102.20	104.00	1,826,199
2024-06-11	107.20	107.20	104.40	104.40	339,212
2024-06-10	106.40	107.00	104.40	106.20	487,038
2024-06-07	111.20	111.20	107.80	107.80	279,002
2024-06-06	112.20	112.20	109.00	110.00	253,534
2024-06-05	115.40	115.40	110.00	110.60	702,396
2024-06-04	112.00	113.60	112.00	113.00	343,088
2024-06-03	108.60	113.80	108.60	112.60	311,938
2024-05-31	111.60	112.60	109.00	110.40	676,362
2024-05-30	117.00	117.00	108.20	109.00	885,527
2024-05-29	115.60	116.40	114.40	114.40	431,639
2024-05-28	110.00	118.20	110.00	117.20	955,541
2024-05-27	111.00	111.00	111.00	111.00	0
2024-05-24	109.00	112.00	106.60	111.00	1,459,815
2024-05-23	110.20	111.80	109.60	109.60	324,897
2024-05-22	114.00	115.60	110.40	111.80	634,329
2024-05-21	111.80	116.00	111.40	114.60	567,214
2024-05-20	112.40	115.80	111.20	114.00	973,515
2024-05-17	112.00	113.40	110.60	113.20	865,349
2024-05-16	108.60	111.20	108.60	111.20	400,013
2024-05-15	109.00	109.60	108.20	108.20	695,211
2024-05-14	106.00	108.40	105.20	108.40	628,690
2024-05-13	105.80	106.20	105.00	106.00	410,505
2024-05-10	107.20	107.60	104.40	105.40	380,268
2024-05-09	104.60	106.60	102.80	105.60	520,981
2024-05-08	102.20	102.80	100.20	102.20	763,802
2024-05-07	103.00	106.00	101.40	101.40	492,966
2024-05-06	105.20	105.20	105.20	105.20	0
2024-05-03	102.00	106.20	102.00	105.20	783,104
2024-05-02	104.60	105.20	102.00	103.80	670,417
2024-05-01	100.40	102.80	100.40	102.80	587,322
2024-04-30	103.40	105.80	102.00	102.00	1,647,806
2024-04-29	101.00	104.00	101.00	104.00	618,981
2024-04-26	100.80	104.20	100.20	101.60	866,005
2024-04-25	99.50	104.00	99.50	101.80	1,189,646
2024-04-24	96.50	101.60	96.50	101.00	2,539,791
2024-04-23	95.00	95.60	93.30	94.60	1,248,374
2024-04-22	89.40	94.50	89.40	94.50	2,119,149
2024-04-19	88.50	90.30	87.50	90.30	340,770
2024-04-18	85.00	88.20	84.50	88.20	1,193,377
2024-04-17	82.90	85.90	82.90	84.90	422,901
2024-04-16	84.20	84.30	81.50	82.90	1,396,404
2024-04-15	85.60	86.50	83.90	85.40	870,852
2024-04-12	87.00	87.60	85.80	86.00	1,712,010
2024-04-11	85.50	86.10	84.50	86.00	1,330,509
2024-04-10	87.40	88.90	85.00	85.50	1,204,720
2024-04-09	87.50	89.00	86.50	86.50	496,253
2024-04-08	86.40	88.20	86.00	87.10	489,805
2024-04-05	89.40	89.40	85.60	86.30	767,745
2024-04-04	89.30	89.50	87.70	88.30	611,006
2024-04-03	89.20	89.40	87.10	88.10	794,799
2024-04-02	91.60	92.40	89.40	89.60	690,289
2024-04-01	89.70	89.70	89.70	89.70	0
2024-03-29	89.70	89.70	89.70	89.70	0
2024-03-28	90.90	91.10	89.20	89.70	790,649
2024-03-27	89.80	90.90	89.40	90.90	611,946
2024-03-26	89.00	90.00	87.70	90.00	680,887
2024-03-25	85.20	90.00	84.90	88.40	797,419
2024-03-22	86.00	88.10	84.80	85.40	585,947
2024-03-21	87.30	88.50	85.70	87.50	703,084
2024-03-20	88.00	88.00	84.70	85.30	1,243,365
2024-03-19	87.80	89.20	87.00	87.00	573,918
2024-03-18	86.20	89.40	86.20	89.20	2,019,676
2024-03-15	88.10	88.10	86.20	86.20	2,294,775
2024-03-14	89.60	91.00	88.50	88.50	1,568,180
2024-03-13	89.00	92.00	89.00	90.40	1,514,711
2024-03-12	95.00	95.50	89.00	89.00	1,328,299
2024-03-11	94.00	96.20	94.00	95.00	1,691,823
2024-03-08	95.40	95.60	93.60	95.00	1,665,827
2024-03-07	95.30	97.40	93.50	96.20	781,435
2024-03-06	96.10	99.20	96.10	97.20	1,777,092
2024-03-05	96.80	97.70	94.30	96.10	751,081
2024-03-04	100.80	102.00	96.00	97.50	7,313,416
2024-03-01	101.40	101.80	100.00	101.80	1,821,139
2024-02-29	98.70	103.00	98.60	100.00	1,347,047
2024-02-28	101.00	101.40	98.60	99.00	1,760,917
2024-02-27	99.00	101.20	99.00	100.80	1,748,113
2024-02-26	100.80	100.80	98.90	100.40	884,898
2024-02-23	99.00	100.40	99.00	100.20	724,011
2024-02-22	100.40	102.60	99.00	100.40	2,103,718
2024-02-21	102.80	103.00	100.00	103.00	1,016,917
2024-02-20	100.80	101.80	99.00	100.20	2,654,723
2024-02-19	100.20	101.00	99.60	100.00	544,955
2024-02-16	100.60	101.80	99.60	100.40	313,463
2024-02-15	102.40	102.40	99.50	100.60	377,210
2024-02-14	104.00	104.00	99.50	100.00	3,419,683
2024-02-13	100.00	103.20	100.00	101.80	954,269
2024-02-12	99.30	105.00	99.20	101.80	1,025,424
2024-02-09	102.00	102.40	97.00	99.70	2,891,730
2024-02-08	105.00	110.00	100.60	100.60	1,675,333
2024-02-07	118.00	118.00	101.60	107.00	4,152,009
2024-02-06	125.20	128.00	124.00	128.00	960,161
2024-02-05	128.20	128.20	124.20	125.00	934,149
2024-02-02	130.00	130.00	128.00	129.20	339,830
2024-02-01	133.00	133.00	130.20	130.20	317,496
2024-01-31	134.80	136.20	133.00	133.80	304,419
2024-01-30	137.20	137.20	134.60	135.80	360,589
2024-01-29	134.00	137.00	134.00	136.60	513,703
2024-01-26	135.00	138.20	134.60	136.40	422,618
2024-01-25	133.00	138.20	133.00	136.40	338,892
2024-01-24	137.80	138.60	136.20	137.80	142,562
2024-01-23	135.40	139.60	133.40	138.60	404,017
2024-01-22	138.80	138.80	134.40	137.00	228,645
2024-01-19	136.20	138.60	134.80	135.60	408,637
2024-01-18	141.40	141.40	138.40	138.40	223,559
2024-01-17	140.00	141.40	138.40	140.00	228,642
2024-01-16	146.00	146.00	142.80	143.00	147,933
2024-01-15	146.60	146.60	144.60	146.00	282,291
2024-01-12	143.40	146.40	142.80	145.60	2,216,346
2024-01-11	149.00	149.00	142.80	142.80	161,332
2024-01-10	148.60	148.60	144.80	146.20	151,306
2024-01-09	153.20	153.20	147.00	147.00	790,098
2024-01-08	152.00	153.00	149.60	153.00	394,535
2024-01-05	149.40	151.40	148.60	151.00	205,596
2024-01-04	147.20	151.20	147.20	150.40	229,808
2024-01-03	150.80	150.80	146.40	148.20	170,619
2024-01-02	151.00	152.20	148.20	149.00	206,998
2024-01-01	153.20	153.20	153.20	153.20	0
2023-12-29	150.60	153.40	150.60	153.20	86,872
2023-12-28	151.20	152.60	150.40	152.40	281,900
2023-12-27	153.00	153.40	150.40	150.40	131,479
2023-12-26	152.40	152.40	152.40	152.40	0
2023-12-25	152.40	152.40	152.40	152.40	0
2023-12-22	154.60	154.60	152.40	152.40	55,732
2023-12-21	153.40	155.60	153.40	154.20	206,265
2023-12-20	158.00	158.00	152.80	155.00	621,772
2023-12-19	156.80	156.80	153.20	154.40	575,965
2023-12-18	159.00	159.00	152.60	153.20	1,289,165
2023-12-15	150.20	156.40	149.20	156.40	1,078,805
2023-12-14	149.40	152.00	147.80	150.00	707,205
2023-12-13	144.00	146.80	141.00	146.20	625,094
2023-12-12	146.80	146.80	140.40	141.00	255,420
2023-12-11	146.20	149.00	143.00	143.40	258,043
2023-12-08	150.60	151.20	148.00	148.20	283,823
2023-12-07	144.20	148.00	144.20	147.20	254,358
2023-12-06	150.20	150.20	144.60	144.60	219,896
2023-12-05	152.60	152.60	146.60	146.80	546,634
2023-12-04	150.60	150.60	147.20	149.00	449,809
2023-12-01	146.80	148.00	146.20	147.20	280,401
2023-11-30	148.00	148.00	145.20	146.00	756,368
2023-11-29	143.80	146.20	143.80	145.40	216,534
2023-11-28	144.00	147.00	142.80	146.20	512,025
2023-11-27	144.80	145.20	142.80	144.20	216,394
2023-11-24	142.80	144.40	142.00	144.40	402,605
2023-11-23	139.40	143.20	138.00	143.20	574,547
2023-11-22	140.00	140.00	135.80	138.00	248,639
2023-11-21	138.60	138.60	136.60	137.00	161,839
2023-11-20	136.20	140.00	136.20	136.60	278,635
2023-11-17	136.00	139.40	135.40	138.60	212,645
2023-11-16	134.40	137.20	134.00	135.60	4,290,455
2023-11-15	142.60	143.20	136.60	137.00	589,292
2023-11-14	135.60	140.00	134.80	140.00	301,966
2023-11-13	135.00	135.40	133.20	135.40	245,183
2023-11-10	135.00	135.80	133.00	135.80	201,650
2023-11-09	136.60	136.60	133.80	135.20	271,023
2023-11-08	135.60	136.00	132.80	134.60	922,289
2023-11-07	131.40	133.40	131.40	133.40	581,728
2023-11-06	133.20	133.20	129.80	132.40	392,663
2023-11-03	136.20	136.40	133.00	133.20	390,627
2023-11-02	132.00	134.60	130.40	133.00	1,397,608
2023-11-01	136.80	136.80	132.00	133.60	687,247
2023-10-31	134.40	135.20	131.00	133.80	1,186,588
2023-10-30	128.00	132.60	127.60	126.40	111,160
2023-10-27	125.80	126.60	124.40	126.40	782,528
2023-10-26	130.80	130.80	125.60	125.60	766,518
2023-10-25	131.40	132.20	129.40	130.80	411,817
2023-10-24	137.80	137.80	130.20	131.20	259,227
2023-10-23	135.20	135.20	134.00	135.00	260,168
2023-10-20	135.20	135.80	131.40	135.00	1,584,398
2023-10-19	137.00	138.80	135.00	136.20	1,099,179
2023-10-18	138.80	141.60	138.60	139.60	248,183
2023-10-17	137.00	141.00	137.00	140.00	914,915
2023-10-16	142.00	142.40	136.20	137.40	2,560,442
2023-10-13	139.40	141.60	137.80	141.40	1,093,043
2023-10-12	139.20	141.40	138.60	139.20	885,168
2023-10-11	137.00	142.00	137.00	138.80	343,091
2023-10-10	137.00	140.60	136.00	139.40	2,446,254
2023-10-09	137.00	137.00	135.20	135.20	561,789
2023-10-06	137.40	137.40	134.40	136.80	476,938
2023-10-05	137.60	139.40	136.60	136.60	360,578
2023-10-04	138.00	140.00	135.60	136.60	729,706
2023-10-03	139.60	140.40	138.80	139.80	610,500
2023-10-02	144.40	144.40	138.80	140.00	835,105
2023-09-29	146.80	146.80	141.60	141.60	649,703
2023-09-28	148.80	150.40	146.00	146.60	401,338
2023-09-27	152.40	152.60	149.60	151.00	372,988
2023-09-26	163.00	163.00	151.80	151.80	741,699
2023-09-25	158.20	162.00	158.20	160.00	273,620
2023-09-22	161.00	161.60	159.80	160.60	444,875
2023-09-21	160.20	161.60	159.40	161.00	275,101
2023-09-20	163.00	165.60	162.40	162.40	852,031
2023-09-19	164.00	164.20	161.00	162.00	292,690
2023-09-18	166.00	167.00	164.00	164.00	539,370
2023-09-15	165.00	167.20	165.00	166.60	803,516
2023-09-14	159.80	164.80	159.80	164.80	584,378
2023-09-13	159.00	161.20	158.40	160.60	374,714
2023-09-12	158.00	160.00	158.00	159.20	1,907,285
2023-09-11	157.00	158.00	156.60	157.60	116,720
2023-09-08	155.80	156.40	155.00	156.20	326,931
2023-09-07	155.60	156.00	154.40	156.00	357,977
2023-09-06	153.40	157.80	153.00	157.40	345,287
2023-09-05	156.40	156.80	155.60	156.80	262,870
2023-09-04	158.60	159.00	157.00	157.00	167,311
2023-09-01	157.00	160.20	157.00	160.20	478,914
2023-08-31	162.40	163.60	158.60	158.60	1,304,225
2023-08-30	161.40	163.60	161.40	163.60	237,983
2023-08-29	157.80	162.60	157.80	162.60	281,804
2023-08-28	157.80	157.80	157.80	157.80	0
2023-08-25	159.00	159.20	157.20	157.80	330,305
2023-08-24	157.20	159.60	157.20	158.80	234,553
2023-08-23	153.80	158.20	153.60	158.00	333,427
2023-08-22	156.00	156.00	153.20	153.80	170,226
2023-08-21	156.80	159.00	155.00	155.20	204,971
2023-08-18	158.40	159.00	157.00	158.20	326,442
2023-08-17	159.00	160.20	158.40	159.00	136,993
2023-08-16	162.60	162.60	160.80	160.80	133,856
2023-08-15	163.80	164.00	160.60	162.20	168,418
2023-08-14	164.60	166.60	163.80	164.60	409,869
2023-08-11	165.00	168.20	165.00	167.60	442,406
2023-08-10	164.00	166.00	164.00	166.00	128,924
2023-08-09	161.00	164.40	161.00	164.00	151,356
2023-08-08	162.80	163.80	162.00	162.00	280,489
2023-08-07	159.00	163.20	157.60	163.00	277,994
2023-08-04	161.20	162.60	160.20	162.60	168,153
2023-08-03	161.80	162.80	160.00	162.00	302,331
2023-08-02	164.80	164.80	161.00	162.00	216,982
2023-08-01	165.00	166.60	164.40	165.00	190,286
2023-07-31	165.00	168.20	165.00	165.80	121,610
2023-07-28	168.80	169.00	166.60	168.20	198,819
2023-07-27	168.00	169.40	167.20	168.00	417,540
2023-07-26	168.00	168.00	164.60	167.40	87,063
2023-07-25	164.40	168.00	164.40	167.40	210,951
2023-07-24	165.20	165.20	163.60	164.40	279,519
2023-07-21	167.60	168.40	165.00	165.00	157,427
2023-07-20	164.60	168.60	164.60	168.60	244,664
2023-07-19	163.60	168.60	163.60	167.60	486,126
2023-07-18	161.80	162.60	161.40	162.60	326,064
2023-07-17	162.60	163.00	161.80	161.80	175,398
2023-07-14	161.60	162.20	160.80	162.20	371,825
2023-07-13	159.00	162.40	158.00	162.00	435,401
2023-07-12	153.40	159.20	153.40	159.20	438,013
2023-07-11	156.80	158.00	155.00	155.40	324,101
2023-07-10	155.40	157.60	155.40	157.40	289,429
2023-07-07	156.60	157.80	155.60	155.60	295,610
2023-07-06	158.00	158.00	155.60	157.40	757,894
2023-07-05	159.80	160.00	158.60	158.60	508,257
2023-07-04	160.60	161.60	159.60	160.60	251,136
2023-07-03	160.00	162.60	160.00	160.80	396,389
2023-06-30	160.00	163.80	160.00	162.00	452,572
2023-06-29	161.20	164.00	161.20	161.80	408,382
2023-06-28	162.40	164.00	161.80	163.60	881,647
2023-06-27	170.00	170.00	162.20	163.20	2,182,089
2023-06-26	176.20	177.00	173.40	175.00	654,629
2023-06-23	174.60	177.00	174.40	175.80	482,563
2023-06-22	174.00	175.00	173.40	175.00	211,539
2023-06-21	177.00	177.00	175.00	175.00	450,661
2023-06-20	176.80	177.20	175.60	176.20	279,172
2023-06-19	174.00	177.20	174.00	177.00	1,543,241
2023-06-16	179.00	180.80	175.80	176.80	1,198,822
2023-06-15	187.60	187.60	179.60	180.60	1,233,561
2023-06-14	188.40	189.00	184.80	187.00	457,546
2023-06-13	190.00	190.00	187.40	187.60	393,346
2023-06-12	189.00	189.60	187.60	188.00	133,832
2023-06-09	183.20	188.40	183.20	188.00	167,300
2023-06-08	187.80	187.80	185.80	187.40	143,953
2023-06-07	190.00	191.40	186.80	187.80	180,318
2023-06-06	190.20	195.20	190.20	192.40	221,640
2023-06-05	190.40	194.00	189.20	190.20	408,327
2023-06-02	187.00	191.00	184.80	190.80	320,722
2023-06-01	184.40	187.80	183.20	185.00	757,862
2023-05-31	187.40	187.60	183.60	184.00	1,065,240
2023-05-30	190.00	193.00	188.00	188.00	279,038
2023-05-29	192.60	192.60	192.60	192.60	0
2023-05-26	192.80	192.80	189.00	192.60	220,186
2023-05-25	196.80	196.80	191.00	191.80	222,854
2023-05-24	196.00	196.00	194.40	195.80	249,014
2023-05-23	197.00	197.40	195.80	196.80	353,272
2023-05-22	197.60	198.40	194.60	197.00	114,353
2023-05-19	200.50	200.50	196.40	197.20	288,055
2023-05-18	198.00	200.50	197.00	199.80	552,440
2023-05-17	195.60	198.60	195.60	197.40	147,241
2023-05-16	196.00	200.00	194.60	199.00	1,068,499
2023-05-15	197.00	197.60	194.00	195.20	290,787
2023-05-12	201.00	201.00	194.80	196.40	220,925
2023-05-11	196.80	198.00	195.40	197.20	193,890
2023-05-10	194.80	196.80	194.00	196.80	320,463
2023-05-09	197.80	200.00	197.60	198.20	474,927
2023-05-08	199.80	199.80	199.80	199.80	0
2023-05-05	199.60	201.50	198.80	199.80	454,585
2023-05-04	202.00	202.50	198.60	199.60	395,603
2023-05-03	205.00	205.00	202.00	202.00	461,107
2023-05-02	205.00	205.00	202.00	205.00	394,107
2023-05-01	200.50	200.50	200.50	200.50	0
2023-04-28	205.50	205.50	200.50	200.50	846,080
2023-04-27	202.00	203.50	201.00	201.00	983,592
2023-04-26	203.00	203.00	200.50	201.00	488,073
2023-04-25	197.00	203.00	197.00	203.00	272,067
2023-04-24	203.50	205.00	200.50	200.50	288,729
2023-04-21	200.50	204.00	198.40	202.50	371,051
2023-04-20	198.00	203.00	198.00	200.50	304,430
2023-04-19	202.00	205.00	202.00	202.50	740,324
2023-04-18	201.00	203.00	199.60	202.50	1,736,587
2023-04-17	198.20	202.00	197.80	201.00	1,053,465
2023-04-14	195.00	199.00	194.80	198.00	692,602
2023-04-13	183.00	196.60	183.00	194.20	859,729
2023-04-12	188.00	189.40	186.00	187.20	4,332,635
2023-04-11	186.40	187.80	186.20	187.60	1,025,277
2023-04-10	186.40	186.40	186.40	186.40	0
2023-04-07	186.40	186.40	186.40	186.40	0
2023-04-06	186.80	187.80	185.00	186.40	465,882
2023-04-05	188.40	190.00	184.60	186.80	2,936,083
2023-04-04	186.00	188.40	186.00	188.00	1,776,800
2023-04-03	187.00	187.00	184.80	185.00	2,358,920
2023-03-31	185.80	187.00	185.20	185.20	390,606
2023-03-30	185.40	186.40	183.80	185.00	394,683
2023-03-29	186.00	186.00	183.00	184.60	889,630
2023-03-28	183.00	185.00	183.00	185.00	771,438
2023-03-27	180.00	184.20	178.60	183.00	621,040
2023-03-24	175.40	179.80	175.40	179.40	546,784
2023-03-23	176.80	179.80	176.80	179.60	407,665
2023-03-22	171.40	179.40	171.40	178.40	958,312
2023-03-21	171.80	174.00	171.80	174.00	350,353
2023-03-20	171.60	172.00	163.40	170.40	953,372
2023-03-17	179.00	180.80	171.60	171.60	3,803,241
2023-03-16	177.40	181.20	177.20	180.40	666,221
2023-03-15	178.80	178.80	174.20	177.00	580,893
2023-03-14	177.00	179.00	175.00	178.80	476,760
2023-03-13	178.60	180.40	175.80	175.80	647,232
2023-03-10	179.00	181.00	176.40	181.00	499,345
2023-03-09	180.00	180.80	178.60	180.00	403,671
2023-03-08	181.20	183.00	180.80	183.00	393,934
2023-03-07	182.40	184.80	181.80	182.20	683,480
2023-03-06	182.00	186.60	182.00	183.00	976,153
2023-03-03	182.80	187.60	182.80	185.60	328,079
2023-03-02	185.00	188.80	183.20	186.60	519,979
2023-03-01	180.20	185.40	180.20	184.00	447,316
2023-02-28	185.80	185.80	181.80	182.20	767,601
2023-02-27	186.60	188.80	186.60	188.00	352,531
2023-02-24	187.00	188.60	185.80	186.80	358,943
2023-02-23	189.40	189.40	187.40	187.40	367,353
2023-02-22	185.00	190.40	185.00	187.60	462,316
2023-02-21	190.40	190.40	188.00	189.60	475,045
2023-02-20	189.40	191.00	188.60	190.00	3,110,420
2023-02-17	187.00	188.20	185.20	188.20	376,088
2023-02-16	190.40	190.40	187.00	187.20	968,831
2023-02-15	191.00	192.00	187.80	188.40	2,788,404
2023-02-14	193.20	198.00	193.00	193.40	291,382
2023-02-13	193.00	198.60	193.00	198.00	400,041
2023-02-10	198.00	199.00	195.80	197.00	388,658
2023-02-09	194.80	201.00	191.60	198.00	1,279,374
2023-02-08	210.00	211.00	194.00	194.80	2,271,663
2023-02-07	218.00	218.00	213.00	214.00	395,458
2023-02-06	219.00	220.00	218.00	219.00	245,981
2023-02-03	219.00	220.00	219.00	220.00	127,505
2023-02-02	218.00	220.00	217.50	219.50	271,382
2023-02-01	217.50	220.00	216.00	216.50	153,054
2023-01-31	217.00	222.00	215.50	217.00	452,700
2023-01-30	213.00	218.00	212.50	217.00	257,073
2023-01-27	213.50	215.00	212.00	213.50	117,105
2023-01-26	213.50	216.00	211.00	215.50	719,763
2023-01-25	215.00	217.00	212.50	213.00	196,251
2023-01-24	209.50	218.00	206.00	215.00	359,219
2023-01-23	210.50	212.00	207.50	209.50	859,820
2023-01-20	211.00	213.00	210.50	210.50	695,806
2023-01-19	216.00	216.00	213.00	213.00	150,103
2023-01-18	216.50	217.00	213.50	215.00	228,470
2023-01-17	218.00	220.00	217.50	218.00	293,872
2023-01-16	220.00	221.50	217.00	219.00	903,485
2023-01-13	219.50	221.50	219.50	221.00	168,533
2023-01-12	222.00	223.00	220.00	220.50	286,915
2023-01-11	211.50	221.50	211.50	218.00	730,451
2023-01-10	215.50	215.50	210.00	211.00	378,821
2023-01-09	215.50	217.00	212.00	213.50	379,201
2023-01-06	215.00	222.00	215.00	217.50	203,515
2023-01-05	212.00	218.50	212.00	218.50	145,182
2023-01-04	212.00	214.50	211.50	214.50	184,181
2023-01-03	209.00	213.50	209.00	213.00	235,154
2023-01-02	209.50	209.50	209.50	209.50	0
2022-12-30	212.00	212.00	208.50	209.50	60,926
2022-12-29	217.00	217.00	211.00	215.50	116,953
2022-12-28	212.00	216.50	209.50	216.50	131,059
2022-12-27	209.50	209.50	209.50	209.50	0
2022-12-26	209.50	209.50	209.50	209.50	0
2022-12-23	210.50	211.00	207.50	209.50	282,768
2022-12-22	213.00	213.00	210.00	211.50	158,825
2022-12-21	216.50	216.50	212.00	212.50	259,902
2022-12-20	215.50	215.50	213.50	213.50	209,719
2022-12-19	214.00	217.50	213.50	216.50	100,758
2022-12-16	218.00	218.00	213.00	215.00	1,339,636
2022-12-15	217.00	220.00	214.50	217.00	314,045
2022-12-14	211.50	216.00	210.00	215.50	348,047
2022-12-13	212.50	215.50	212.50	212.50	339,231
2022-12-12	217.50	217.50	209.00	211.00	272,953
2022-12-09	212.00	214.50	212.00	214.00	181,182
2022-12-08	213.00	213.00	210.50	211.50	225,663
2022-12-07	214.00	214.50	206.00	212.50	406,263
2022-12-06	212.00	214.50	211.00	212.00	128,899
2022-12-05	214.50	214.50	210.50	211.50	167,708
2022-12-02	210.00	213.00	209.50	211.00	199,134
2022-12-01	207.50	210.50	206.50	210.50	288,280
2022-11-30	209.00	209.00	207.00	207.00	654,594
2022-11-29	208.50	208.50	207.50	208.00	144,504
2022-11-28	211.00	211.00	207.50	209.00	146,860
2022-11-25	211.00	212.50	210.50	210.50	205,818
2022-11-24	208.00	214.00	208.00	213.50	134,313
2022-11-23	215.00	215.00	210.00	212.50	283,235
2022-11-22	208.50	212.00	208.50	210.00	248,078
2022-11-21	209.00	211.50	208.50	210.00	931,084
2022-11-18	205.00	210.00	204.00	210.00	473,263
2022-11-17	207.00	207.00	203.00	204.50	224,935
2022-11-16	200.00	206.00	200.00	205.50	219,683
2022-11-15	206.50	208.50	203.00	205.00	144,924
2022-11-14	202.00	206.00	202.00	206.00	178,372
2022-11-11	207.00	207.50	202.00	204.00	478,264
2022-11-10	202.00	205.00	200.00	204.50	281,699
2022-11-09	202.00	202.00	198.60	200.50	356,586
2022-11-08	201.00	201.50	200.00	201.50	216,587
2022-11-07	200.50	203.50	200.00	201.00	257,072
2022-11-04	201.00	201.00	198.00	200.50	225,896
2022-11-03	197.80	198.20	195.20	197.60	513,966
2022-11-02	199.40	201.50	198.40	199.20	499,558
2022-11-01	200.00	202.50	198.80	199.00	240,527
2022-10-31	197.40	200.50	197.40	200.00	190,536
2022-10-28	199.00	199.80	197.40	198.80	178,607
2022-10-27	196.00	201.00	196.00	198.80	369,219
2022-10-26	197.60	200.50	196.20	198.20	302,673
2022-10-25	193.40	199.00	192.80	198.00	416,589
2022-10-24	193.40	200.00	192.00	193.80	787,739
2022-10-21	186.20	193.20	185.40	193.00	650,887
2022-10-20	188.40	188.40	184.60	186.80	1,607,747
2022-10-19	194.40	195.60	191.00	192.00	329,506
2022-10-18	194.40	196.60	193.60	194.00	1,127,103
2022-10-17	191.20	195.80	191.20	194.40	490,854
2022-10-14	195.00	196.40	191.60	192.60	435,087
2022-10-13	191.00	194.00	190.20	193.80	338,180
2022-10-12	192.60	193.40	190.60	192.20	491,293
2022-10-11	192.80	193.40	191.80	192.60	398,240
2022-10-10	194.20	194.80	191.80	193.80	405,768
2022-10-07	198.80	198.80	193.80	195.20	179,347
2022-10-06	194.60	195.40	193.80	195.00	796,719
2022-10-05	196.60	197.20	194.00	194.60	167,823
2022-10-04	195.00	195.40	194.20	194.80	232,234
2022-10-03	193.40	194.40	191.80	192.80	409,216
2022-09-30	188.60	196.20	188.60	195.20	560,572
2022-09-29	192.60	195.00	191.00	192.60	370,778
2022-09-28	191.00	195.80	191.00	194.80	705,189
2022-09-27	198.00	198.60	192.40	193.40	1,670,378
2022-09-26	194.80	200.00	194.40	197.00	341,402
2022-09-23	199.00	201.00	195.00	200.50	535,427
2022-09-22	197.40	199.60	193.40	199.20	568,494
2022-09-21	192.00	195.60	190.60	195.20	189,187
2022-09-20	192.20	192.80	190.60	191.00	643,051
2022-09-19	192.40	192.40	192.40	192.40	0
2022-09-16	192.60	194.00	190.20	192.40	867,374
2022-09-15	193.00	194.00	191.00	192.60	621,221
2022-09-14	199.00	199.00	192.80	192.80	350,007
2022-09-13	204.50	204.50	197.40	197.40	578,055
2022-09-12	198.00	200.50	195.20	200.00	397,460
2022-09-09	196.00	199.20	195.00	197.80	310,489
2022-09-08	195.00	197.20	193.00	194.20	476,608
2022-09-07	193.00	196.40	193.00	196.40	428,301
2022-09-06	193.40	195.80	191.60	194.60	598,697
2022-09-05	194.80	194.80	191.60	192.60	405,311
2022-09-02	191.40	195.00	191.40	195.00	390,145
2022-09-01	194.00	194.00	191.00	192.40	507,491
2022-08-31	197.80	199.00	193.00	194.60	818,993
2022-08-30	190.60	198.40	190.60	198.40	410,852
2022-08-29	195.20	195.20	195.20	195.20	0
2022-08-26	197.60	197.80	194.60	195.20	931,779
2022-08-25	200.50	200.50	195.80	197.00	341,032
2022-08-24	200.50	203.00	199.80	199.80	304,857
2022-08-23	200.50	205.50	199.40	202.00	973,276
2022-08-22	206.50	207.50	202.50	204.00	875,354
2022-08-19	209.00	211.50	206.00	206.50	548,289
2022-08-18	207.00	210.50	207.00	209.00	296,464
2022-08-17	210.50	214.50	210.50	211.50	3,037,750
2022-08-16	210.50	215.00	210.50	214.50	471,520
2022-08-15	213.00	213.00	211.00	211.00	2,513,131
2022-08-12	213.00	213.00	210.50	212.00	842,074
2022-08-11	212.00	212.50	210.50	212.50	297,728
2022-08-10	211.00	213.00	211.00	211.50	223,104
2022-08-09	211.00	213.00	210.50	213.00	259,812
2022-08-08	212.00	213.00	210.00	211.00	268,660
2022-08-05	212.00	212.50	210.00	210.50	131,586
2022-08-04	211.00	212.50	210.00	211.00	200,129
2022-08-03	208.50	213.00	207.00	212.50	259,046
2022-08-02	209.50	211.00	207.50	209.00	251,605
2022-08-01	209.00	214.00	209.00	212.50	434,583
2022-07-29	209.00	211.00	208.50	210.50	827,069
2022-07-28	208.00	208.00	206.00	208.00	405,354
2022-07-27	207.50	208.50	206.50	207.00	167,311
2022-07-26	207.00	208.50	207.00	208.00	148,226
2022-07-25	205.50	208.00	205.50	207.50	502,185
2022-07-22	204.00	207.00	202.50	206.00	1,702,336
2022-07-21	202.50	204.50	202.50	204.00	287,377
2022-07-20	205.50	205.50	203.00	204.00	149,524
2022-07-19	200.00	202.00	199.60	202.00	664,579
2022-07-18	201.00	202.00	198.60	200.50	266,536
2022-07-15	198.40	201.00	198.40	199.60	229,069
2022-07-14	202.00	202.50	197.20	198.80	232,848
2022-07-13	201.00	202.00	199.80	202.00	182,839
2022-07-12	199.00	202.00	199.00	201.00	224,686
2022-07-11	202.00	202.00	199.80	200.50	125,024
2022-07-08	203.50	204.00	200.50	201.00	269,189
2022-07-07	205.50	206.50	203.50	205.00	161,169
2022-07-06	202.00	207.00	202.00	206.00	409,872
2022-07-05	203.50	204.50	200.00	201.00	374,013
2022-07-04	200.50	205.00	200.50	203.00	184,838
2022-07-01	196.00	201.00	193.40	201.00	565,222
2022-06-30	198.60	201.00	196.40	196.80	1,438,989
2022-06-29	201.00	201.00	199.00	200.50	441,210
2022-06-28	203.00	203.00	199.00	200.50	453,424
2022-06-27	200.00	204.00	197.40	201.00	380,175
2022-06-24	196.00	199.00	196.00	197.40	1,060,453
2022-06-23	199.20	201.00	193.20	196.20	318,057
2022-06-22	199.60	201.00	198.60	199.80	362,696
2022-06-21	195.00	202.50	194.80	201.50	480,982
2022-06-20	189.00	192.80	188.20	192.40	498,166
2022-06-17	189.40	190.00	186.20	188.80	339,870
2022-06-16	192.20	193.60	186.00	188.00	540,210
2022-06-15	192.20	194.00	192.00	192.60	587,538
2022-06-14	192.40	194.00	190.80	191.60	557,035
2022-06-13	196.00	197.80	190.80	193.40	490,523
2022-06-10	202.50	204.00	197.40	197.40	489,882
2022-06-09	201.50	207.00	201.50	205.50	416,642
2022-06-08	206.00	206.00	204.00	204.00	190,778
2022-06-07	204.00	206.50	204.00	205.50	149,745
2022-06-06	205.00	209.00	203.50	206.00	321,048
2022-06-03	203.50	203.50	203.50	203.50	0
2022-06-02	203.50	203.50	203.50	203.50	0
2022-06-01	202.00	207.50	202.00	203.50	579,234
2022-05-31	199.80	204.00	199.00	202.50	1,349,918
2022-05-30	200.00	202.50	198.80	200.50	286,894
2022-05-27	196.80	200.50	196.80	198.20	338,003
2022-05-26	198.40	200.50	196.80	199.00	395,999
2022-05-25	202.50	203.50	199.60	200.50	195,141
2022-05-24	205.00	205.50	203.00	203.50	682,546
2022-05-23	200.00	205.00	200.00	205.00	888,747
2022-05-20	203.00	205.00	201.50	201.50	196,923
2022-05-19	205.00	205.00	201.00	203.00	561,338
2022-05-18	204.50	209.00	204.50	206.00	273,093
2022-05-17	203.00	205.50	203.00	204.50	564,345
2022-05-16	204.50	205.00	202.00	204.00	520,512
2022-05-13	203.00	206.00	203.00	206.00	329,799
2022-05-12	201.00	205.00	201.00	203.50	443,676
2022-05-11	204.00	207.00	202.50	203.50	1,124,088
2022-05-10	200.00	206.00	199.60	205.00	462,743
2022-05-09	200.00	201.50	197.80	199.80	349,731
2022-05-06	202.00	203.50	196.20	201.50	852,461
2022-05-05	203.50	205.00	202.00	203.00	443,403
2022-05-04	201.00	204.00	199.00	203.50	518,918
2022-05-03	203.50	204.50	203.00	203.50	377,589
2022-05-02	205.00	205.00	205.00	205.00	0
2022-04-29	204.50	207.00	203.50	205.00	310,469
2022-04-28	203.00	208.00	202.50	206.50	206,074
2022-04-27	203.50	204.50	201.00	204.50	334,892
2022-04-26	202.50	206.00	201.50	203.00	371,973
2022-04-25	202.00	204.00	200.50	203.00	443,200
2022-04-22	202.50	205.50	202.00	203.50	303,232
2022-04-21	203.50	205.00	202.50	203.00	224,371
2022-04-20	203.00	203.50	201.50	203.50	165,791
2022-04-19	203.00	204.00	202.00	203.00	890,653
2022-04-18	205.00	205.00	205.00	205.00	0
2022-04-15	205.00	205.00	205.00	205.00	0
2022-04-14	204.00	208.00	204.00	205.00	510,004
2022-04-13	200.50	209.50	200.50	208.00	838,374
2022-04-12	200.50	200.50	199.20	200.50	280,713
2022-04-11	200.00	202.00	199.80	202.00	195,451
2022-04-08	200.00	202.50	200.00	200.50	148,401
2022-04-07	203.50	204.00	199.20	200.00	389,450
2022-04-06	203.00	203.50	200.00	200.00	331,352
2022-04-05	203.50	205.00	201.00	203.00	232,175
2022-04-04	201.50	209.00	199.20	202.50	506,341
2022-04-01	191.00	202.00	191.00	201.00	475,976
2022-03-31	195.60	197.00	192.80	195.60	268,343
2022-03-30	194.20	196.40	193.20	195.00	1,187,856
2022-03-29	196.20	196.40	194.00	195.60	250,124
2022-03-28	195.00	196.80	193.20	194.00	368,934
2022-03-25	191.00	196.00	191.00	195.80	439,772
2022-03-24	191.00	195.00	191.00	192.60	355,705
2022-03-23	193.00	194.40	191.60	194.40	525,555
2022-03-22	191.00	194.00	190.60	194.00	223,135
2022-03-21	190.00	193.60	190.00	192.60	697,446
2022-03-18	185.20	191.80	185.20	190.60	803,702
2022-03-17	193.00	193.00	187.60	190.40	392,908
2022-03-16	190.20	191.60	186.80	191.60	517,418
2022-03-15	188.60	188.60	184.40	186.20	347,355
2022-03-14	185.80	190.00	185.80	190.00	476,534
2022-03-11	185.00	186.80	181.60	186.80	453,328
2022-03-10	186.60	187.00	182.40	183.40	961,990
2022-03-09	181.80	189.80	181.80	186.60	499,829
2022-03-08	183.20	191.00	182.60	182.80	1,376,044
2022-03-07	185.00	185.80	177.80	183.20	510,737
2022-03-04	191.20	192.60	184.80	186.00	574,623
2022-03-03	203.00	205.50	191.60	191.60	933,136
2022-03-02	207.00	207.50	203.50	205.50	906,870
2022-03-01	207.50	211.50	207.00	207.00	355,854
2022-02-28	206.50	210.50	206.00	210.50	587,917
2022-02-25	200.00	207.00	200.00	207.00	411,275
2022-02-24	201.00	203.50	200.00	202.50	612,310
2022-02-23	206.50	206.50	205.00	206.00	887,992
2022-02-22	206.00	208.00	204.50	207.00	837,962
2022-02-21	208.50	208.50	207.00	207.00	345,940
2022-02-18	205.00	209.00	204.50	207.00	453,919
2022-02-17	204.00	204.50	203.00	204.50	343,042
2022-02-16	204.50	205.00	203.00	203.00	255,401
2022-02-15	202.50	207.50	202.50	204.00	224,578
2022-02-14	206.00	206.50	203.00	203.00	701,131
2022-02-11	200.50	208.00	200.50	208.00	395,840
2022-02-10	201.00	203.00	196.20	202.00	7,340,913
2022-02-09	192.20	202.00	192.00	198.20	2,138,348
2022-02-08	189.40	190.20	186.60	188.00	170,646
2022-02-07	188.20	191.20	187.20	188.00	249,962
2022-02-04	188.80	190.20	187.60	190.20	177,926
2022-02-03	196.40	196.40	189.00	189.80	311,838
2022-02-02	191.80	194.00	191.20	191.60	255,049
2022-02-01	194.40	194.40	190.40	192.40	150,451
2022-01-31	193.60	193.60	189.40	192.80	346,256
2022-01-28	194.00	194.00	186.80	190.60	574,433
2022-01-27	186.80	194.00	184.20	194.00	374,746
2022-01-26	200.00	200.00	187.40	187.40	497,963
2022-01-25	201.00	201.00	192.00	196.20	260,122
2022-01-24	196.40	196.80	192.40	195.40	405,592
2022-01-21	196.00	199.00	195.80	196.60	795,967
2022-01-20	198.00	200.00	196.40	197.40	5,640,121
2022-01-19	196.00	197.40	194.40	197.40	307,609
2022-01-18	195.20	197.00	192.40	196.40	1,758,558
2022-01-17	197.60	199.40	195.80	197.60	240,103
2022-01-14	201.00	201.50	198.20	199.60	213,097
2022-01-13	200.00	201.00	199.00	201.00	275,674
2022-01-12	200.50	201.50	199.60	200.00	290,201
2022-01-11	200.50	205.00	199.40	200.00	241,476
2022-01-10	203.00	206.00	203.00	205.00	139,059
2022-01-07	203.50	204.00	198.60	204.00	143,864
2022-01-06	202.50	202.50	198.00	200.50	567,784
2022-01-05	205.00	207.50	200.50	201.00	319,794
2022-01-04	207.50	207.50	204.50	207.50	1,452,406
2022-01-03	205.50	205.50	205.50	205.50	0
2021-12-31	203.50	205.50	202.00	205.50	84,489
2021-12-30	199.00	201.50	198.20	201.50	276,876
2021-12-29	200.50	201.50	197.80	200.50	279,862
2021-12-28	197.60	197.60	197.60	197.60	0
2021-12-27	197.60	197.60	197.60	197.60	0
2021-12-24	200.50	200.50	195.80	197.60	64,320
2021-12-23	195.00	197.20	194.40	195.40	403,627
2021-12-22	192.00	195.40	192.00	194.00	288,069
2021-12-21	194.80	195.00	191.60	195.00	478,684
2021-12-20	190.00	192.80	190.00	192.40	265,920
2021-12-17	193.40	196.00	193.40	194.00	615,070
2021-12-16	190.00	195.00	190.00	193.40	480,341
2021-12-15	190.00	195.00	190.00	193.40	803,688
2021-12-14	194.80	201.00	193.40	194.40	1,090,577
2021-12-13	205.00	205.00	197.20	198.60	418,898
2021-12-10	205.00	205.00	199.60	200.00	479,868
2021-12-09	202.50	202.50	200.00	200.00	625,437
2021-12-08	200.00	206.00	200.00	201.00	450,655
2021-12-07	195.80	206.00	195.80	205.50	762,602
2021-12-06	201.00	202.00	198.00	202.00	278,751
2021-12-03	193.80	199.80	193.80	199.20	393,253
2021-12-02	195.40	199.20	195.00	198.00	431,039
2021-12-01	194.60	197.40	193.60	197.20	351,756
2021-11-30	190.00	196.20	190.00	193.40	617,924
2021-11-29	198.40	198.40	193.80	194.40	843,133
2021-11-26	196.20	197.20	194.20	195.80	409,923
2021-11-25	199.80	200.00	197.60	198.80	620,893
2021-11-24	207.50	207.50	199.20	201.50	333,783
2021-11-23	200.50	204.50	200.50	203.50	662,642
2021-11-22	208.00	208.00	200.50	202.00	411,937
2021-11-19	210.00	210.00	203.00	205.00	336,215
2021-11-18	206.00	206.00	202.50	205.50	1,837,884
2021-11-17	203.50	207.50	203.50	205.50	297,575
2021-11-16	210.50	210.50	207.50	208.00	315,423
2021-11-15	209.50	211.00	207.00	208.50	279,103
2021-11-12	212.00	215.00	210.50	211.00	342,270
2021-11-11	209.00	213.50	208.00	212.00	318,796
2021-11-10	214.00	216.00	209.00	212.50	3,680,647
2021-11-09	210.50	213.50	205.00	209.00	488,403
2021-11-08	213.50	213.50	204.00	204.50	227,327
2021-11-05	207.50	214.00	207.50	212.50	1,554,509
2021-11-04	210.50	211.50	201.50	207.00	3,516,431
2021-11-03	216.00	216.00	211.00	211.00	409,515
2021-11-02	218.00	220.50	215.00	217.00	430,680
2021-11-01	215.50	217.00	213.00	215.00	226,610
2021-10-29	212.50	216.00	210.50	215.00	486,645
2021-10-28	214.50	217.00	210.50	212.50	285,528
2021-10-27	224.00	224.00	214.00	216.00	1,226,247
2021-10-26	222.00	226.00	221.00	222.00	631,238
2021-10-25	225.00	227.00	222.50	222.50	358,947
2021-10-22	224.00	226.50	221.00	224.00	410,857
2021-10-21	218.50	224.00	218.50	222.00	322,842
2021-10-20	217.00	224.00	217.00	223.00	339,956
2021-10-19	218.50	223.50	218.00	220.50	464,160
2021-10-18	218.50	222.50	218.50	220.00	260,327
2021-10-15	214.00	220.00	214.00	219.00	525,453
2021-10-14	221.00	221.00	216.50	218.50	412,855
2021-10-13	217.50	220.00	216.50	219.50	240,362
2021-10-12	217.00	219.00	215.50	218.50	175,130
2021-10-11	218.00	219.00	215.50	217.50	212,304
2021-10-08	216.50	221.00	216.50	219.00	170,299
2021-10-07	225.50	225.50	217.00	218.00	400,128
2021-10-06	223.00	223.00	219.50	221.50	1,699,369
2021-10-05	224.50	225.50	223.50	224.50	244,222
2021-10-04	225.00	226.00	224.50	225.50	962,558
2021-10-01	223.00	227.00	223.00	225.50	596,225
2021-09-30	227.50	227.50	223.00	225.50	704,317
2021-09-29	225.00	230.00	222.00	227.00	234,775
2021-09-28	227.00	230.00	227.00	228.00	507,376
2021-09-27	226.50	229.00	224.00	228.00	568,301
2021-09-24	224.00	228.50	224.00	226.00	485,472
2021-09-23	221.50	230.00	219.50	226.50	1,612,505
2021-09-22	228.00	229.00	207.50	220.00	1,431,799
2021-09-21	232.00	232.50	227.50	230.50	279,957
2021-09-20	237.00	238.50	232.50	233.50	183,362
2021-09-17	242.50	242.50	238.50	239.00	423,598
2021-09-16	239.50	243.50	238.00	243.50	276,814
2021-09-15	248.00	250.00	237.50	239.00	786,125
2021-09-14	250.50	259.00	248.50	248.50	435,374
2021-09-13	248.00	250.00	247.50	249.00	195,281
2021-09-10	249.00	249.00	247.00	248.00	181,154
2021-09-09	248.00	248.50	245.50	248.50	230,468
2021-09-08	248.00	249.00	245.50	248.50	141,016
2021-09-07	248.00	249.50	246.50	248.50	201,745
2021-09-06	252.50	252.50	246.50	249.00	247,710
2021-09-03	240.00	247.50	240.00	246.50	220,015
2021-09-02	250.00	250.00	242.00	245.00	134,391
2021-09-01	241.50	245.00	241.00	245.00	109,992
2021-08-31	245.50	246.00	241.50	241.50	274,939
2021-08-30	246.00	246.00	246.00	246.00	0
2021-08-27	246.50	246.50	244.00	246.00	276,120
2021-08-26	250.00	250.00	243.50	247.00	226,066
2021-08-25	244.00	247.00	243.50	244.50	88,241
2021-08-24	246.50	247.50	243.50	244.00	147,907
2021-08-23	246.50	248.50	245.00	247.00	93,716
2021-08-20	248.00	248.00	244.00	247.50	126,287
2021-08-19	250.50	252.50	246.00	249.00	224,345
2021-08-18	256.50	256.50	252.00	252.00	141,587
2021-08-17	252.00	256.50	252.00	255.50	202,928
2021-08-16	252.00	254.00	251.50	254.00	304,611
2021-08-13	260.50	260.50	253.50	254.00	97,374
2021-08-12	250.50	258.00	250.50	255.00	179,366
2021-08-11	248.00	252.50	246.00	252.50	921,681
2021-08-10	246.50	248.50	246.50	247.50	2,673,296
2021-08-09	244.00	248.00	244.00	248.00	188,283
2021-08-06	246.50	247.50	244.50	245.00	384,513
2021-08-05	243.50	249.00	243.50	249.00	388,302
2021-08-04	248.50	249.50	245.00	246.00	279,961
2021-08-03	245.50	250.50	245.50	250.00	260,750
2021-08-02	246.00	254.50	243.00	248.00	278,258
2021-07-30	250.50	254.00	246.00	251.50	1,599,048
2021-07-29	251.00	251.00	246.00	247.50	414,417
2021-07-28	252.00	260.00	249.00	249.00	1,597,880
2021-07-27	256.50	256.50	248.50	251.50	1,510,772
2021-07-26	262.50	262.50	252.50	253.50	2,686,467

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911