Quilter Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-25	193.60	193.60	193.60	193.60	0
2026-05-22	194.90	194.90	189.90	193.60	1,600,832
2026-05-21	188.80	191.10	186.80	190.40	1,684,217
2026-05-20	189.10	189.20	183.30	187.60	1,857,647
2026-05-19	183.00	186.50	183.00	184.80	2,257,333
2026-05-18	184.40	184.40	178.80	182.70	4,296,386
2026-05-15	180.40	180.40	178.20	180.10	7,840,290
2026-05-14	175.70	182.50	175.70	181.40	1,422,878
2026-05-13	182.80	182.80	178.20	179.80	2,339,357
2026-05-12	189.40	189.40	178.50	178.50	1,492,241
2026-05-11	185.00	186.70	184.00	185.20	1,703,911
2026-05-08	183.60	186.80	183.60	185.50	3,306,986
2026-05-07	181.20	188.10	181.20	185.50	2,398,546
2026-05-06	180.00	188.90	180.00	185.10	8,784,701
2026-05-05	183.90	184.60	180.80	181.80	8,017,260
2026-05-04	183.00	183.00	183.00	183.00	0
2026-05-01	180.40	184.40	180.40	183.00	678,364
2026-04-30	176.10	185.90	176.10	184.90	5,986,066
2026-04-29	179.20	183.60	179.20	180.10	3,077,885
2026-04-28	177.70	184.30	177.70	182.20	3,450,289
2026-04-27	186.70	186.70	181.40	181.90	791,028
2026-04-24	186.00	186.00	181.70	182.30	3,325,823
2026-04-23	188.00	189.50	186.20	187.50	2,039,509
2026-04-22	183.00	191.30	181.70	189.70	21,609,441
2026-04-21	181.80	182.20	177.50	180.40	8,375,336
2026-04-20	186.00	186.00	180.90	182.50	2,377,364
2026-04-17	177.90	185.60	177.90	184.90	4,145,893
2026-04-16	182.10	182.60	179.80	180.10	2,126,247
2026-04-15	190.00	190.00	186.00	186.10	3,108,041
2026-04-14	189.60	189.60	186.30	189.20	2,786,540
2026-04-13	188.50	188.50	182.20	185.50	1,764,212
2026-04-10	186.30	186.30	182.20	184.10	3,228,097
2026-04-09	180.50	183.50	180.50	183.20	2,281,710
2026-04-08	184.70	186.20	183.10	183.90	3,231,364
2026-04-07	180.20	180.20	174.30	176.20	22,671,216
2026-04-06	178.90	178.90	178.90	178.90	0
2026-04-03	178.90	178.90	178.90	178.90	0
2026-04-02	176.70	179.60	175.40	178.90	3,913,410
2026-04-01	177.70	181.30	177.70	181.10	2,402,026
2026-03-31	170.60	175.10	170.60	174.60	2,439,836
2026-03-30	170.60	171.40	168.70	171.10	3,354,655
2026-03-27	173.60	173.90	170.80	171.90	8,771,044
2026-03-26	175.30	175.30	171.80	174.10	2,282,714
2026-03-25	170.70	176.40	169.90	176.40	4,487,221
2026-03-24	173.10	173.10	167.80	169.60	4,989,202
2026-03-23	165.80	172.80	163.30	170.80	3,955,040
2026-03-20	173.00	173.20	168.00	169.50	7,108,721
2026-03-19	177.20	177.50	171.00	171.40	3,377,373
2026-03-18	181.20	181.60	175.10	177.50	3,869,493
2026-03-17	177.20	181.60	177.20	179.90	4,717,165
2026-03-16	177.30	178.90	174.80	177.50	6,291,915
2026-03-13	173.80	178.30	173.80	176.50	3,929,355
2026-03-12	178.90	179.20	174.80	177.50	5,555,769
2026-03-11	189.00	189.00	179.20	180.50	3,945,065
2026-03-10	182.60	186.60	182.40	184.60	4,679,999
2026-03-09	181.20	181.70	177.10	179.70	1,565,598
2026-03-06	185.10	185.10	180.20	184.20	3,731,306
2026-03-05	180.30	186.90	179.90	184.20	2,346,360
2026-03-04	186.00	190.70	180.00	181.50	2,974,359
2026-03-03	189.20	191.80	184.60	186.80	2,753,768
2026-03-02	192.10	194.60	189.10	193.70	3,743,854
2026-02-27	199.00	199.00	194.60	196.00	3,044,544
2026-02-26	193.80	196.80	192.00	196.70	1,935,877
2026-02-25	189.30	193.50	188.60	192.80	1,584,457
2026-02-24	189.30	190.70	187.10	188.30	1,707,338
2026-02-23	192.70	195.50	188.50	189.00	2,755,789
2026-02-20	186.60	189.30	186.60	188.20	1,009,143
2026-02-19	182.30	188.60	182.30	186.40	6,227,971
2026-02-18	184.00	187.00	182.20	186.80	1,335,227
2026-02-17	177.50	183.10	177.50	183.10	1,567,864
2026-02-16	185.30	185.30	179.80	180.30	1,749,752
2026-02-13	178.90	182.60	178.90	181.90	2,867,876
2026-02-12	180.60	184.30	178.10	178.30	3,773,343
2026-02-11	189.20	189.60	177.30	179.00	5,405,762
2026-02-10	188.30	194.60	188.00	188.80	2,270,161
2026-02-09	193.60	193.60	188.90	193.00	1,952,523
2026-02-06	184.00	190.90	184.00	189.00	1,695,525
2026-02-05	194.40	194.80	187.10	188.50	1,923,873
2026-02-04	195.80	196.90	193.40	194.70	1,552,283
2026-02-03	191.20	198.70	191.20	196.80	3,165,322
2026-02-02	193.40	195.60	191.40	195.60	8,542,137
2026-01-30	196.20	196.80	193.60	194.30	2,317,624
2026-01-29	198.60	199.40	195.20	196.60	3,620,975
2026-01-28	200.20	200.20	194.60	195.00	3,924,444
2026-01-27	199.90	200.40	196.70	197.80	3,625,091
2026-01-26	192.40	195.70	192.40	195.20	19,535,441
2026-01-23	199.20	199.20	192.10	193.60	2,389,407
2026-01-22	198.10	201.60	194.40	194.60	4,300,406
2026-01-21	190.00	197.50	189.30	196.50	1,715,487
2026-01-20	191.20	191.20	184.50	187.50	1,188,742
2026-01-19	191.00	192.40	188.30	191.60	1,204,690
2026-01-16	188.10	193.30	188.10	192.60	4,565,353
2026-01-15	188.00	193.00	188.00	192.80	2,864,743
2026-01-14	187.10	188.90	184.90	187.20	1,480,503
2026-01-13	186.40	188.00	184.70	187.10	1,248,057
2026-01-12	185.10	187.40	184.40	187.40	2,384,549
2026-01-09	184.10	186.10	182.80	186.10	773,182
2026-01-08	182.30	184.20	181.40	182.90	1,597,680
2026-01-07	189.30	189.30	183.00	186.70	1,437,489
2026-01-06	186.70	187.80	184.00	186.00	3,799,568
2026-01-05	185.70	187.00	182.90	186.60	3,744,378
2026-01-02	184.00	185.50	181.70	184.30	929,387
2026-01-01	183.00	183.00	183.00	183.00	0
2025-12-31	186.20	186.20	182.60	183.00	476,711
2025-12-30	186.10	186.70	183.40	185.70	1,237,546
2025-12-29	186.50	186.50	182.10	184.10	999,093
2025-12-26	182.20	182.20	182.20	182.20	0
2025-12-25	182.20	182.20	182.20	182.20	0
2025-12-24	178.60	184.20	178.60	182.20	17,872,079
2025-12-23	185.90	185.90	181.30	182.50	522,517
2025-12-22	176.50	182.40	176.50	182.40	778,706
2025-12-19	180.60	181.40	178.70	179.20	8,723,943
2025-12-18	175.80	181.80	175.80	181.70	4,930,193
2025-12-17	180.00	182.10	178.90	179.10	6,402,864
2025-12-16	178.00	179.90	177.60	178.70	2,113,119
2025-12-15	181.90	181.90	177.50	178.00	1,754,730
2025-12-12	185.40	185.90	178.30	178.30	2,651,048
2025-12-11	185.00	185.80	179.50	183.60	8,085,802
2025-12-10	180.80	185.90	180.80	184.10	11,355,644
2025-12-09	186.20	186.20	182.00	185.20	1,404,804
2025-12-08	185.00	185.10	183.10	185.10	1,523,555
2025-12-05	187.60	187.60	183.70	184.40	1,218,736
2025-12-04	185.70	188.90	183.40	185.20	2,012,151
2025-12-03	186.00	189.50	183.30	188.80	3,400,372
2025-12-02	186.90	186.90	183.50	186.00	1,553,048
2025-12-01	189.30	189.40	184.40	185.70	1,922,413
2025-11-28	188.20	191.00	186.40	191.00	2,249,310
2025-11-27	188.90	188.90	183.40	187.60	6,027,100
2025-11-26	176.00	186.20	176.00	186.20	2,637,801
2025-11-25	173.10	180.20	173.10	180.20	1,512,127
2025-11-24	177.70	177.90	174.00	177.20	1,996,600
2025-11-21	174.70	176.30	173.20	174.60	1,766,995
2025-11-20	177.50	179.80	177.00	177.90	1,447,640
2025-11-19	174.10	177.50	174.10	175.70	871,163
2025-11-18	174.30	176.80	174.30	176.20	1,458,256
2025-11-17	184.80	184.80	177.10	178.50	1,273,390
2025-11-14	185.10	185.10	176.40	181.30	1,577,514
2025-11-13	180.60	183.70	180.50	180.80	671,286
2025-11-12	186.90	186.90	180.70	182.20	1,383,816
2025-11-11	179.30	184.80	179.30	182.60	995,377
2025-11-10	178.80	185.50	178.80	183.60	1,651,483
2025-11-07	183.20	185.30	181.50	182.10	1,773,559
2025-11-06	188.20	188.30	182.40	182.80	1,891,750
2025-11-05	186.20	186.20	181.90	183.60	2,159,472
2025-11-04	179.70	184.00	179.70	181.90	2,997,496
2025-11-03	182.90	186.40	181.30	184.00	1,795,316
2025-10-31	190.10	190.10	181.80	181.80	3,007,940
2025-10-30	183.60	190.50	183.60	186.50	2,703,903
2025-10-29	186.50	190.90	184.60	186.80	5,014,222
2025-10-28	182.80	186.80	181.50	184.90	4,021,621
2025-10-27	179.20	182.40	178.20	180.50	1,559,155
2025-10-24	180.40	180.40	176.50	178.60	1,241,882
2025-10-23	174.10	180.20	174.10	179.40	2,903,442
2025-10-22	176.00	178.60	174.90	174.90	2,081,442
2025-10-21	171.30	173.40	170.10	171.90	1,438,637
2025-10-20	170.40	172.40	169.80	170.70	1,002,803
2025-10-17	175.70	175.70	166.90	169.90	1,670,272
2025-10-16	178.70	178.70	173.10	173.10	1,089,927
2025-10-15	182.70	182.70	174.60	174.60	1,640,401
2025-10-14	180.60	180.60	176.60	178.90	2,802,347
2025-10-13	178.60	181.00	175.60	180.10	1,160,176
2025-10-10	176.90	177.40	174.30	175.30	1,934,949
2025-10-09	173.50	178.00	172.40	176.40	4,968,418
2025-10-08	165.80	174.70	163.90	173.00	5,877,628
2025-10-07	164.10	169.60	163.30	165.20	2,545,217
2025-10-06	163.50	164.80	161.10	161.80	1,368,456
2025-10-03	162.80	166.00	162.70	163.20	2,634,135
2025-10-02	166.30	166.80	161.70	162.40	816,973
2025-10-01	165.00	166.30	164.00	165.60	1,234,648
2025-09-30	161.50	166.20	161.00	166.20	1,729,337
2025-09-29	161.20	162.20	160.10	162.00	1,255,768
2025-09-26	161.30	161.30	158.10	160.70	1,093,460
2025-09-25	161.60	161.60	158.60	159.20	1,488,021
2025-09-24	159.30	163.40	159.30	162.80	1,083,659
2025-09-23	158.70	163.90	158.70	161.30	1,025,467
2025-09-22	166.30	166.30	162.00	162.50	1,197,650
2025-09-19	167.20	167.70	164.50	164.90	4,082,810
2025-09-18	164.30	167.30	164.30	166.80	1,542,208
2025-09-17	160.90	164.70	160.90	164.20	1,576,238
2025-09-16	165.90	165.90	163.40	163.50	4,281,527
2025-09-15	159.70	165.50	159.70	164.90	2,980,880
2025-09-12	163.90	163.90	161.90	163.50	2,468,191
2025-09-11	160.00	162.30	158.70	162.30	1,846,999
2025-09-10	154.10	159.40	154.10	159.10	1,493,223
2025-09-09	159.40	159.40	154.60	157.80	1,221,843
2025-09-08	150.80	157.00	150.80	156.70	1,155,187
2025-09-05	154.90	156.30	153.60	154.40	1,729,835
2025-09-04	153.90	157.60	153.90	155.00	2,635,059
2025-09-03	162.10	162.10	156.20	157.60	2,244,491
2025-09-02	160.90	165.20	158.40	158.40	3,691,531
2025-09-01	163.10	165.10	163.10	164.40	612,917
2025-08-29	165.00	165.00	162.30	164.00	1,319,182
2025-08-28	160.20	165.20	160.20	163.70	1,140,384
2025-08-27	163.80	166.40	163.40	164.20	1,749,951
2025-08-26	165.90	167.50	163.70	165.80	2,429,126
2025-08-25	168.10	168.10	168.10	168.10	0
2025-08-22	166.60	168.30	165.40	168.10	664,706
2025-08-21	169.50	169.50	165.60	166.80	624,085
2025-08-20	170.20	170.20	164.30	166.40	1,442,400
2025-08-19	163.20	169.00	163.20	166.30	2,178,375
2025-08-18	165.90	167.20	165.30	167.10	1,127,542
2025-08-15	163.50	169.00	163.50	166.10	1,192,039
2025-08-14	168.10	168.10	164.00	167.40	1,859,003
2025-08-13	166.90	169.60	164.00	164.50	3,966,388
2025-08-12	163.10	163.80	161.40	163.00	2,122,294
2025-08-11	162.40	163.40	161.60	163.40	2,238,127
2025-08-08	161.30	163.50	159.10	163.10	2,873,771
2025-08-07	166.40	166.40	159.30	159.80	4,213,041
2025-08-06	163.10	170.60	158.60	163.50	4,420,050
2025-08-05	159.80	165.70	159.80	163.40	3,133,769
2025-08-04	163.20	167.10	162.10	163.60	3,699,692
2025-08-01	165.20	167.70	164.40	166.00	1,849,691
2025-07-31	168.90	169.20	165.40	169.20	2,707,834
2025-07-30	162.60	167.20	162.60	166.00	1,446,789
2025-07-29	170.10	170.10	165.70	166.40	1,781,250
2025-07-28	169.40	171.40	168.00	168.40	1,417,403
2025-07-25	166.40	168.70	165.80	168.00	2,340,243
2025-07-24	165.10	170.80	165.10	168.40	2,438,931
2025-07-23	169.60	169.60	167.40	168.40	1,265,242
2025-07-22	173.20	173.20	167.70	168.40	1,519,674
2025-07-21	172.20	172.20	168.10	170.00	1,408,536
2025-07-18	169.50	169.50	167.40	168.70	1,086,325
2025-07-17	166.50	168.30	165.40	168.30	1,867,610
2025-07-16	169.20	169.20	164.60	166.20	1,324,311
2025-07-15	167.20	167.60	163.90	165.80	2,756,647
2025-07-14	165.20	165.20	162.50	164.50	3,432,399
2025-07-11	164.50	165.80	162.30	164.00	3,708,738
2025-07-10	158.60	163.50	157.40	163.50	2,295,220
2025-07-09	160.90	160.90	156.90	158.50	1,951,858
2025-07-08	157.70	157.90	155.90	157.80	2,090,276
2025-07-07	150.50	156.70	150.50	156.70	1,997,430
2025-07-04	161.20	161.20	153.10	155.00	1,288,565
2025-07-03	152.40	157.80	152.40	157.50	4,448,087
2025-07-02	158.40	158.40	152.10	152.20	2,209,305
2025-07-01	156.90	159.30	156.20	158.20	3,072,627
2025-06-30	160.10	160.10	155.60	156.90	1,829,341
2025-06-27	155.60	156.90	153.50	156.90	2,077,981
2025-06-26	158.30	158.30	153.00	155.40	2,140,558
2025-06-25	157.50	157.50	153.00	155.50	2,904,869
2025-06-24	153.40	157.20	151.70	156.20	3,711,218
2025-06-23	153.30	155.70	149.20	151.30	2,471,689
2025-06-20	155.90	158.40	155.50	156.00	6,496,751
2025-06-19	161.10	161.10	153.80	155.70	3,374,093
2025-06-18	163.50	163.50	156.60	157.60	1,890,658
2025-06-17	162.30	163.10	158.50	160.30	4,213,220
2025-06-16	164.40	164.40	160.90	163.10	760,676
2025-06-13	166.30	166.30	158.80	161.20	3,778,422
2025-06-12	161.30	164.80	161.30	163.00	3,659,937
2025-06-11	159.80	166.10	157.50	165.30	3,580,810
2025-06-10	155.60	159.60	155.60	156.50	1,658,251
2025-06-09	160.00	160.00	156.70	157.70	868,673
2025-06-06	157.40	159.40	156.30	159.40	1,247,902
2025-06-05	154.50	157.10	151.00	156.90	1,352,953
2025-06-04	150.10	151.10	149.60	150.90	1,050,183
2025-06-03	147.00	150.80	147.00	150.00	984,992
2025-06-02	144.10	148.80	144.10	147.70	1,101,742
2025-05-30	144.00	149.50	144.00	147.70	1,457,484
2025-05-29	145.20	147.90	145.20	147.50	678,519
2025-05-28	149.70	149.70	145.20	146.20	1,044,182
2025-05-27	149.70	149.70	146.10	147.40	1,698,602
2025-05-26	146.20	146.20	146.20	146.20	15,997
2025-05-23	145.00	149.00	143.70	146.20	958,484
2025-05-22	153.60	153.60	146.40	146.90	1,470,337
2025-05-21	148.90	152.40	148.90	150.30	997,079
2025-05-20	149.00	152.70	149.00	152.40	1,124,590
2025-05-19	150.80	154.70	148.90	150.80	1,423,144
2025-05-16	154.50	157.30	151.30	154.50	1,576,660
2025-05-15	149.30	153.40	149.30	151.50	1,032,847
2025-05-14	150.90	153.30	150.30	152.80	1,513,891
2025-05-13	145.70	150.50	145.70	150.10	1,215,299
2025-05-12	145.60	146.80	143.50	146.20	1,557,871
2025-05-09	144.50	144.50	141.00	142.30	1,799,693
2025-05-08	139.40	142.50	139.40	141.10	1,746,899
2025-05-07	137.00	139.90	136.70	139.10	1,529,748
2025-05-06	141.30	141.30	137.80	137.90	2,555,368
2025-05-05	139.40	139.40	139.40	139.40	0
2025-05-02	136.60	139.70	135.10	139.40	2,858,563
2025-05-01	137.80	137.80	134.70	135.50	620,956
2025-04-30	137.20	137.20	133.90	135.00	2,506,174
2025-04-29	133.50	136.80	133.50	135.20	1,846,599
2025-04-28	136.40	137.40	133.90	133.90	969,092
2025-04-25	134.10	135.90	133.90	135.30	1,161,438
2025-04-24	131.90	135.60	130.90	133.40	2,141,241
2025-04-23	135.00	135.50	132.10	133.20	4,021,738
2025-04-22	128.70	133.20	128.70	131.90	1,273,206
2025-04-21	131.50	131.50	131.50	131.50	0
2025-04-18	131.50	131.50	131.50	131.50	0
2025-04-17	131.40	132.40	131.00	131.50	851,463
2025-04-16	131.80	133.10	130.70	132.40	2,483,789
2025-04-15	132.40	134.50	132.10	132.10	2,640,168
2025-04-14	126.30	132.90	126.30	132.80	1,771,536
2025-04-11	130.40	131.30	125.20	128.00	4,431,130
2025-04-10	132.10	134.80	129.90	131.00	3,264,600
2025-04-09	131.00	131.10	125.80	128.60	2,637,219
2025-04-08	121.80	133.90	121.80	131.80	3,245,067
2025-04-07	132.50	132.50	119.70	124.80	2,388,414
2025-04-04	137.00	138.40	128.20	129.40	2,218,188
2025-04-03	152.20	152.20	139.30	140.40	1,810,007
2025-04-02	147.00	149.30	145.80	149.30	1,985,300
2025-04-01	145.80	148.50	144.40	146.30	1,606,699
2025-03-31	153.80	153.90	147.10	147.40	1,332,883
2025-03-28	157.30	157.30	154.20	155.80	1,252,044
2025-03-27	160.90	160.90	155.10	156.40	3,553,994
2025-03-26	157.20	158.40	156.60	158.40	1,976,039
2025-03-25	153.80	158.50	153.80	156.70	1,612,806
2025-03-24	156.60	156.80	154.20	155.10	897,251
2025-03-21	152.70	156.90	152.70	155.10	2,951,832
2025-03-20	158.90	158.90	153.30	156.10	3,279,155
2025-03-19	151.80	155.40	151.80	155.40	1,298,301
2025-03-18	151.50	156.30	151.50	155.50	1,927,598
2025-03-17	159.80	159.80	151.70	154.80	2,266,026
2025-03-14	152.20	157.60	152.20	156.80	3,290,140
2025-03-13	157.20	157.70	155.20	155.20	1,450,494
2025-03-12	148.70	158.40	148.70	158.00	5,351,423
2025-03-11	147.50	153.10	147.50	152.30	2,884,554
2025-03-10	161.50	161.50	148.70	149.10	2,161,933
2025-03-07	151.40	158.40	151.40	158.40	1,623,792
2025-03-06	162.00	162.00	151.10	153.10	2,846,008
2025-03-05	154.60	164.00	154.60	161.00	5,382,669
2025-03-04	152.70	153.00	149.00	151.00	3,335,703
2025-03-03	152.70	153.60	150.80	153.20	1,325,640
2025-02-28	156.70	156.70	150.20	151.60	2,934,133
2025-02-27	151.20	154.10	151.20	153.20	1,140,688
2025-02-26	155.20	155.20	153.10	154.60	4,866,917
2025-02-25	151.20	153.80	150.90	153.00	6,229,035
2025-02-24	154.00	155.10	150.60	152.10	1,802,165
2025-02-21	151.30	156.20	151.30	155.00	1,085,659
2025-02-20	152.90	157.20	152.90	155.00	1,013,278
2025-02-19	162.00	162.00	156.20	156.40	2,005,175
2025-02-18	161.70	161.70	156.40	158.30	1,464,773
2025-02-17	154.70	158.40	154.70	157.90	1,598,021
2025-02-14	156.60	158.30	156.60	157.00	1,429,766
2025-02-13	155.50	158.60	155.50	157.00	2,606,811
2025-02-12	156.90	160.00	156.30	156.50	6,632,918
2025-02-11	158.00	160.50	157.50	158.00	2,769,785
2025-02-10	162.10	162.10	158.40	159.80	1,744,049
2025-02-07	161.40	161.40	156.60	158.70	2,554,549
2025-02-06	159.10	161.00	157.10	159.10	1,521,224
2025-02-05	158.80	159.10	156.40	158.10	4,052,356
2025-02-04	159.30	160.40	157.30	158.30	1,670,681
2025-02-03	158.40	159.80	155.40	159.70	1,647,664
2025-01-31	165.40	165.40	160.20	162.10	4,024,270
2025-01-30	159.70	162.90	159.60	161.50	1,235,035
2025-01-29	160.60	160.60	155.90	158.90	1,618,655
2025-01-28	155.10	158.30	154.40	158.30	2,490,712
2025-01-27	160.60	161.20	155.30	157.50	1,864,564
2025-01-24	165.00	165.00	161.40	161.50	1,288,103
2025-01-23	165.00	165.00	160.20	162.20	1,543,389
2025-01-22	164.10	169.30	159.90	162.00	3,250,641
2025-01-21	153.00	159.20	153.00	158.70	2,391,364
2025-01-20	154.60	155.50	152.50	154.30	3,479,107
2025-01-17	148.50	154.80	146.60	154.80	2,809,853
2025-01-16	146.40	147.90	142.20	147.90	2,671,935
2025-01-15	141.40	143.80	140.70	143.80	2,689,345
2025-01-14	136.60	140.90	136.60	139.40	1,296,804
2025-01-13	142.20	142.40	139.20	140.00	2,039,639
2025-01-10	149.20	149.20	141.40	141.60	1,150,913
2025-01-09	146.10	146.20	141.30	145.80	1,944,607
2025-01-08	150.10	150.20	142.70	142.70	1,197,473
2025-01-07	157.00	157.00	149.20	149.20	1,387,001
2025-01-06	149.80	156.80	149.80	154.80	1,900,000
2025-01-03	149.40	152.60	149.40	152.10	1,153,091
2025-01-02	157.00	157.00	150.80	153.10	10,036,734
2025-01-01	154.20	154.20	154.20	154.20	0
2024-12-31	150.30	154.60	149.30	154.20	580,172
2024-12-30	152.30	152.40	149.40	150.70	715,587
2024-12-27	152.60	153.10	151.60	152.10	557,703
2024-12-26	153.80	153.80	153.80	153.80	0
2024-12-25	153.80	153.80	153.80	153.80	0
2024-12-24	151.10	153.80	150.80	153.80	326,923
2024-12-23	148.30	151.60	148.30	150.50	833,485
2024-12-20	149.40	152.00	148.00	152.00	5,273,101
2024-12-19	147.30	150.50	146.70	150.50	2,252,649
2024-12-18	151.90	153.90	148.40	150.90	1,065,700
2024-12-17	154.10	155.50	150.70	153.50	6,373,471
2024-12-16	150.70	155.40	150.70	155.40	1,005,874
2024-12-13	153.70	155.80	153.10	154.40	471,561
2024-12-12	154.80	156.00	153.80	154.60	482,081
2024-12-11	153.60	155.10	152.30	155.00	2,580,066
2024-12-10	158.30	158.30	151.10	153.80	1,911,217
2024-12-09	155.80	156.20	154.30	154.80	775,852
2024-12-06	155.80	155.80	153.00	155.20	713,363
2024-12-05	154.50	155.10	153.10	155.10	753,812
2024-12-04	156.70	156.70	152.70	154.30	1,040,255
2024-12-03	149.90	156.10	149.60	153.70	2,801,222
2024-12-02	152.90	152.90	147.90	149.90	1,176,317
2024-11-29	149.30	149.90	145.60	149.90	8,610,611
2024-11-28	148.40	148.40	143.50	146.30	957,182
2024-11-27	138.40	146.10	138.40	146.10	2,099,717
2024-11-26	145.90	145.90	141.20	141.20	499,427
2024-11-25	145.00	146.40	144.30	145.00	1,570,035
2024-11-22	144.90	145.30	142.80	145.00	991,237
2024-11-21	144.90	144.90	140.00	142.50	577,467
2024-11-20	141.70	142.90	141.00	141.50	891,129
2024-11-19	145.80	145.80	140.80	142.40	1,219,453
2024-11-18	144.10	144.10	142.00	143.10	882,483
2024-11-15	140.20	144.30	140.20	144.00	1,882,266
2024-11-14	144.50	145.20	142.10	143.70	884,702
2024-11-13	144.50	146.30	142.60	144.00	737,643
2024-11-12	143.10	146.10	142.10	144.90	1,858,241
2024-11-11	145.30	146.30	144.10	144.50	2,013,004
2024-11-08	147.70	147.70	144.00	145.10	654,331
2024-11-07	141.60	147.10	141.60	145.70	1,493,761
2024-11-06	146.60	146.60	143.10	145.10	1,442,387
2024-11-05	146.60	146.60	144.50	144.70	1,612,149
2024-11-04	144.20	145.90	143.90	144.50	1,645,854
2024-11-01	142.00	144.60	142.00	144.00	1,102,440
2024-10-31	143.90	143.90	142.00	143.40	1,408,106
2024-10-30	141.90	145.90	141.90	143.70	5,139,266
2024-10-29	144.90	148.00	144.70	145.10	2,370,088
2024-10-28	143.60	149.10	143.60	147.70	1,143,121
2024-10-25	142.10	147.20	142.10	146.70	1,108,704
2024-10-24	146.80	148.00	144.40	144.90	726,429
2024-10-23	141.60	145.50	141.60	145.50	1,161,100
2024-10-22	142.60	146.30	142.60	144.20	993,937
2024-10-21	151.50	151.50	144.60	145.50	872,626
2024-10-18	150.80	150.80	146.30	147.90	1,343,618
2024-10-17	151.40	151.40	145.30	147.30	1,585,475
2024-10-16	144.40	156.50	141.90	148.20	3,943,969
2024-10-15	141.20	142.10	137.20	141.60	1,931,051
2024-10-14	133.70	139.60	133.70	139.00	1,243,998
2024-10-11	138.20	138.30	135.50	137.00	1,405,168
2024-10-10	138.20	138.20	135.00	135.00	986,760
2024-10-09	131.10	136.00	131.10	136.00	1,390,827
2024-10-08	138.00	138.00	132.40	134.30	1,109,840
2024-10-07	131.50	137.30	131.50	134.80	1,764,515
2024-10-04	130.60	136.80	130.60	134.70	1,641,302
2024-10-03	131.90	134.30	131.70	133.30	2,067,990
2024-10-02	130.90	132.00	129.30	132.00	1,475,339
2024-10-01	134.60	134.60	130.10	130.10	582,473
2024-09-30	130.60	134.20	130.60	132.90	1,767,363
2024-09-27	131.40	134.30	131.40	133.30	1,241,931
2024-09-26	133.20	134.70	132.90	132.90	2,217,979
2024-09-25	131.80	133.30	130.10	132.80	699,662
2024-09-24	128.50	131.60	128.50	130.00	399,916
2024-09-23	131.80	132.20	130.60	131.20	708,063
2024-09-20	130.10	132.90	130.10	130.10	3,039,722
2024-09-19	132.50	133.20	131.90	133.00	1,353,356
2024-09-18	131.80	132.40	131.50	132.00	2,401,106
2024-09-17	132.30	133.10	131.70	131.70	998,811
2024-09-16	132.10	132.30	131.20	132.00	788,242
2024-09-13	131.40	133.40	131.40	132.00	552,649
2024-09-12	134.60	134.60	131.80	132.00	1,196,813
2024-09-11	138.40	138.40	131.40	131.40	840,400
2024-09-10	132.90	136.40	132.90	136.10	700,723
2024-09-09	137.10	137.10	132.90	136.20	592,032
2024-09-06	138.80	138.80	133.80	134.20	1,072,651
2024-09-05	138.70	138.70	134.40	135.90	684,606
2024-09-04	136.70	136.70	133.50	135.40	1,609,295
2024-09-03	134.50	139.50	134.00	134.00	1,302,751
2024-09-02	137.10	139.00	136.20	137.60	906,335
2024-08-30	135.00	140.10	135.00	138.70	1,202,809
2024-08-29	138.90	140.70	137.20	137.20	948,057
2024-08-28	144.00	144.00	140.40	140.70	884,398
2024-08-27	140.90	144.20	140.90	141.40	1,201,215
2024-08-26	143.30	143.30	143.30	143.30	0
2024-08-23	142.50	144.50	141.80	143.30	1,442,698
2024-08-22	139.40	144.00	139.40	141.80	1,938,687
2024-08-21	142.00	142.90	141.90	142.80	2,383,583
2024-08-20	146.30	146.30	142.00	142.40	1,830,062
2024-08-19	142.30	146.70	142.30	145.00	1,205,314
2024-08-16	147.30	149.00	143.10	145.80	3,231,768
2024-08-15	144.30	148.60	144.30	148.20	1,619,792
2024-08-14	140.70	148.30	140.70	147.80	2,372,473
2024-08-13	138.30	144.60	138.30	143.70	3,367,726
2024-08-12	140.10	142.00	139.90	141.30	1,553,846
2024-08-09	135.70	141.30	135.70	140.50	1,710,527
2024-08-08	130.80	139.50	130.40	137.60	2,493,127
2024-08-07	130.40	134.80	130.00	133.40	2,271,432
2024-08-06	125.20	127.60	124.80	127.50	1,643,381
2024-08-05	128.60	128.60	122.50	125.50	2,126,883
2024-08-02	132.60	133.30	130.30	131.00	4,539,457
2024-08-01	136.00	136.00	133.30	134.50	3,207,954
2024-07-31	134.50	134.50	131.80	133.70	1,965,401
2024-07-30	125.20	132.50	125.20	132.50	3,965,512
2024-07-29	128.50	130.90	127.50	127.50	1,095,327
2024-07-26	124.50	129.70	124.10	129.70	1,698,885
2024-07-25	123.00	124.30	121.50	123.70	902,273
2024-07-24	123.40	125.40	123.30	123.30	1,250,727
2024-07-23	123.80	125.30	122.40	124.60	993,755
2024-07-22	125.50	125.50	122.30	123.20	872,928
2024-07-19	122.20	123.20	121.20	122.80	767,207
2024-07-18	121.50	123.50	121.50	122.20	1,322,482
2024-07-17	122.30	122.40	121.10	121.30	1,278,843
2024-07-16	119.00	122.40	117.70	122.40	1,377,261
2024-07-15	118.80	120.90	117.40	118.50	1,459,253
2024-07-12	123.90	123.90	119.80	121.70	1,132,951
2024-07-11	121.00	121.30	119.10	121.10	1,174,488
2024-07-10	121.30	121.30	118.70	121.00	1,805,476
2024-07-09	120.20	120.70	118.30	118.70	1,853,195
2024-07-08	115.10	119.50	115.10	119.20	1,506,921
2024-07-05	119.80	121.00	116.00	117.90	4,363,305
2024-07-04	118.20	118.20	115.90	117.00	1,008,012
2024-07-03	111.60	116.70	111.60	116.70	1,518,879
2024-07-02	115.30	116.70	112.40	113.90	3,148,871
2024-07-01	123.00	123.00	118.10	118.10	1,762,244
2024-06-28	123.60	123.60	119.50	120.10	1,734,813
2024-06-27	119.90	121.70	118.40	121.10	1,799,540
2024-06-26	120.70	121.20	119.10	120.30	1,592,735
2024-06-25	124.30	124.30	119.30	120.00	2,106,713
2024-06-24	123.40	123.40	121.70	123.20	5,512,887
2024-06-21	122.30	123.20	121.30	122.90	5,784,550
2024-06-20	122.30	123.10	120.60	122.00	2,215,982
2024-06-19	118.40	122.80	118.40	122.30	2,171,915
2024-06-18	118.60	121.70	116.80	121.30	1,606,614
2024-06-17	114.10	117.80	114.10	117.60	870,919
2024-06-14	114.50	117.80	114.50	116.80	2,353,015
2024-06-13	119.00	119.00	116.70	117.00	1,911,070
2024-06-12	119.80	119.80	117.50	118.10	1,616,376
2024-06-11	118.40	118.60	116.20	117.40	1,778,118
2024-06-10	117.20	118.80	117.20	118.80	1,008,982
2024-06-07	119.20	119.90	117.60	117.90	3,003,108
2024-06-06	120.00	120.00	117.90	119.10	1,600,226
2024-06-05	121.80	121.80	116.90	119.00	3,279,173
2024-06-04	121.50	122.30	118.30	120.90	5,730,106
2024-06-03	120.70	124.50	119.30	123.00	8,912,407
2024-05-31	113.70	117.80	113.70	117.80	5,495,548
2024-05-30	114.30	116.70	112.10	116.40	3,750,203
2024-05-29	116.50	116.50	112.50	113.40	1,795,370
2024-05-28	118.00	118.30	114.20	114.20	8,327,502
2024-05-27	119.10	119.10	119.10	119.10	0
2024-05-24	115.10	119.10	114.30	119.10	3,804,827
2024-05-23	113.10	117.10	113.10	116.70	8,560,715
2024-05-22	112.20	114.70	111.60	114.00	3,980,122
2024-05-21	113.20	113.30	110.20	113.30	5,467,714
2024-05-20	109.30	112.50	109.30	111.00	3,881,626
2024-05-17	113.80	113.80	110.60	112.00	2,436,878
2024-05-16	111.00	112.00	110.80	111.80	4,132,863
2024-05-15	113.30	113.30	110.50	111.80	3,158,212
2024-05-14	111.10	113.30	110.90	112.20	4,128,963
2024-05-13	113.40	114.40	109.20	112.30	2,801,989
2024-05-10	111.20	113.90	111.20	113.70	3,991,794
2024-05-09	113.40	114.30	112.30	113.40	3,916,923
2024-05-08	109.00	114.10	109.00	114.10	2,707,690
2024-05-07	109.60	111.90	108.40	111.70	5,296,302
2024-05-06	111.10	111.10	111.10	111.10	0
2024-05-03	110.50	111.30	109.20	111.10	1,739,888
2024-05-02	111.30	112.00	108.90	110.40	1,732,429
2024-05-01	110.50	111.60	109.90	111.00	1,078,000
2024-04-30	109.70	111.20	108.40	109.80	2,536,381
2024-04-29	110.20	110.90	106.50	110.90	1,171,269
2024-04-26	104.00	109.00	104.00	107.60	14,226,629
2024-04-25	103.70	107.60	103.70	105.40	1,978,996
2024-04-24	104.50	107.60	102.70	106.20	2,222,908
2024-04-23	98.00	102.50	98.00	102.50	1,625,196
2024-04-22	98.15	101.10	98.15	99.75	873,161
2024-04-19	97.95	99.05	97.30	98.20	1,177,348
2024-04-18	99.60	100.10	98.40	99.00	1,731,497
2024-04-17	99.15	102.70	99.15	102.50	1,109,719
2024-04-16	102.50	102.80	100.40	100.40	1,443,999
2024-04-15	102.00	104.00	101.30	104.00	979,838
2024-04-12	104.90	105.50	101.80	102.10	1,192,656
2024-04-11	104.80	104.80	102.10	104.10	1,122,208
2024-04-10	99.85	105.00	99.85	103.20	4,593,363
2024-04-09	102.70	103.20	101.60	101.70	1,478,858
2024-04-08	99.90	103.20	99.90	103.00	1,928,793
2024-04-05	103.00	103.40	101.90	102.10	2,108,214
2024-04-04	103.90	104.30	103.00	103.60	2,587,810
2024-04-03	107.40	107.40	102.70	102.70	3,034,510
2024-04-02	108.20	109.80	106.20	106.40	1,480,322
2024-04-01	107.10	107.10	107.10	107.10	0
2024-03-29	107.10	107.10	107.10	107.10	0
2024-03-28	106.20	107.60	105.00	107.10	13,241,009
2024-03-27	106.15	106.20	104.60	104.60	1,990,175
2024-03-26	106.30	106.50	104.60	105.10	863,691
2024-03-25	103.80	106.40	103.80	106.00	818,864
2024-03-22	108.80	108.80	105.00	106.30	713,054
2024-03-21	106.70	107.40	104.80	107.30	1,100,457
2024-03-20	103.20	105.70	103.20	105.40	1,000,441
2024-03-19	102.90	103.80	101.90	103.50	1,778,548
2024-03-18	103.10	103.10	101.40	102.20	2,400,634
2024-03-15	102.50	102.50	100.20	102.20	2,485,085
2024-03-14	102.00	102.00	99.80	100.20	1,176,010
2024-03-13	103.80	104.50	101.50	101.50	2,177,106
2024-03-12	99.05	104.30	97.70	104.30	1,951,793
2024-03-11	100.00	100.00	97.30	97.95	1,267,637
2024-03-08	98.00	99.65	96.10	99.65	3,497,623
2024-03-07	101.60	102.70	97.45	97.45	2,677,328
2024-03-06	99.55	106.70	99.20	103.40	3,188,881
2024-03-05	101.00	102.20	100.60	101.60	1,619,946
2024-03-04	104.20	104.20	100.80	102.30	2,591,215
2024-03-01	96.20	107.90	95.05	106.60	4,760,650
2024-02-29	95.05	96.75	94.80	96.45	1,367,662
2024-02-28	96.30	96.85	93.55	94.95	1,706,333
2024-02-27	96.25	97.60	95.95	97.25	1,487,993
2024-02-26	100.90	100.90	96.70	97.15	1,009,218
2024-02-23	101.60	101.80	99.95	100.60	808,458
2024-02-22	104.40	105.80	101.00	101.70	1,564,413
2024-02-21	103.00	104.30	102.80	103.70	1,020,101
2024-02-20	103.00	103.60	102.10	102.40	599,505
2024-02-19	103.40	103.90	102.10	103.90	453,608
2024-02-16	104.70	104.70	102.10	103.40	722,891
2024-02-15	101.40	102.20	100.90	102.00	820,138
2024-02-14	101.60	102.70	101.60	101.80	940,547
2024-02-13	103.40	103.90	100.80	102.00	1,345,634
2024-02-12	102.20	103.80	101.70	103.80	790,933
2024-02-09	103.80	103.80	101.90	102.70	652,066
2024-02-08	102.10	104.10	102.00	103.30	1,353,013
2024-02-07	103.00	103.10	101.80	102.10	4,052,419
2024-02-06	101.70	103.30	100.70	103.30	1,440,982
2024-02-05	102.70	103.00	101.10	101.10	796,028
2024-02-02	102.40	103.80	101.90	103.00	899,408
2024-02-01	104.00	104.10	102.10	102.50	1,017,288
2024-01-31	102.80	104.70	102.40	104.70	2,811,754
2024-01-30	104.00	104.80	103.10	103.80	902,660
2024-01-29	104.30	104.40	101.20	103.20	1,280,229
2024-01-26	103.30	105.70	102.70	104.70	2,215,392
2024-01-25	102.50	103.30	99.90	103.30	1,644,918
2024-01-24	99.35	104.00	99.35	102.30	6,217,608
2024-01-23	97.70	98.95	96.50	98.70	2,425,464
2024-01-22	96.90	99.15	95.15	98.60	2,019,528
2024-01-19	99.10	99.45	95.70	96.20	23,923,899
2024-01-18	99.10	99.70	98.15	98.80	2,055,470
2024-01-17	103.50	103.50	97.45	99.20	4,706,211
2024-01-16	100.90	101.60	98.75	101.60	1,420,610
2024-01-15	100.50	101.50	99.50	101.50	2,499,372
2024-01-12	100.90	101.50	98.00	100.70	1,396,178
2024-01-11	104.50	105.40	102.30	102.30	4,728,056
2024-01-10	103.80	104.90	103.40	104.40	884,476
2024-01-09	104.50	104.50	101.30	104.20	1,462,788
2024-01-08	99.60	102.90	99.60	102.90	1,579,113
2024-01-05	101.50	102.30	99.70	100.60	1,115,375
2024-01-04	100.80	102.10	98.75	102.10	1,642,939
2024-01-03	103.20	103.20	99.60	101.40	2,856,772
2024-01-02	101.90	103.60	100.70	100.80	907,287
2024-01-01	102.80	102.80	102.80	102.80	0
2023-12-29	103.00	103.70	102.10	102.80	243,294
2023-12-28	99.80	104.10	99.80	102.50	631,667
2023-12-27	103.30	103.80	101.90	102.80	959,980
2023-12-26	102.90	102.90	102.90	102.90	0
2023-12-25	102.90	102.90	102.90	102.90	0
2023-12-22	102.20	102.90	101.90	102.90	371,562
2023-12-21	102.70	103.00	101.20	101.90	1,839,092
2023-12-20	102.00	104.10	100.80	104.10	2,034,506
2023-12-19	101.10	101.70	100.00	101.70	4,674,169
2023-12-18	102.40	103.40	99.90	101.70	9,059,548
2023-12-15	103.40	104.10	102.00	103.40	4,094,095
2023-12-14	94.35	102.00	94.35	102.00	2,421,210
2023-12-13	96.95	97.60	95.85	96.70	2,146,955
2023-12-12	100.50	100.70	96.35	97.15	5,120,588
2023-12-11	99.00	99.95	97.50	99.80	2,167,688
2023-12-08	100.40	100.40	98.50	99.40	2,107,284
2023-12-07	96.30	98.75	95.25	98.75	876,374
2023-12-06	92.75	97.25	92.75	97.25	19,707,753
2023-12-05	95.10	96.15	93.60	95.05	1,073,217
2023-12-04	95.10	96.35	94.40	95.75	1,156,383
2023-12-01	93.70	95.55	93.40	94.75	1,160,954
2023-11-30	93.30	95.50	92.80	92.80	4,853,888
2023-11-29	91.90	94.25	91.90	93.10	1,471,711
2023-11-28	90.90	93.80	90.90	93.00	1,378,127
2023-11-27	91.40	94.80	91.40	92.70	874,235
2023-11-24	93.30	94.70	92.85	93.45	572,180
2023-11-23	90.70	94.30	90.70	93.45	794,204
2023-11-22	91.60	94.20	91.35	92.95	1,607,535
2023-11-21	90.65	93.50	90.65	90.85	1,325,944
2023-11-20	91.45	93.95	91.15	92.45	2,365,577
2023-11-17	91.40	93.10	90.90	91.00	5,519,905
2023-11-16	93.15	93.20	90.30	90.30	971,888
2023-11-15	92.85	95.35	91.00	93.10	5,000,997
2023-11-14	87.90	92.85	87.30	92.40	2,630,005
2023-11-13	88.10	89.25	86.55	87.60	1,294,687
2023-11-10	89.10	89.10	87.60	88.00	1,250,010
2023-11-09	90.85	91.05	87.90	89.50	5,818,375
2023-11-08	86.80	89.50	86.80	89.00	8,663,809
2023-11-07	87.00	88.45	86.80	87.65	1,047,486
2023-11-06	90.45	90.45	87.75	87.80	1,590,845
2023-11-03	88.05	88.90	87.10	88.90	1,627,918
2023-11-02	82.25	86.90	82.20	86.90	1,520,863
2023-11-01	79.70	82.90	79.70	82.10	1,337,457
2023-10-31	80.65	80.65	78.05	79.90	2,390,197
2023-10-30	81.00	81.00	78.45	79.10	912,783
2023-10-27	79.70	80.10	78.65	79.10	3,718,029
2023-10-26	77.75	78.30	77.15	77.90	11,996,972
2023-10-25	77.35	79.10	77.35	78.55	3,117,068
2023-10-24	80.65	80.65	78.35	78.75	5,113,157
2023-10-23	76.00	78.95	75.05	78.80	1,369,423
2023-10-20	77.20	78.05	76.20	76.70	1,160,823
2023-10-19	76.85	79.10	75.75	77.25	1,855,007
2023-10-18	85.90	85.90	78.40	78.70	1,564,884
2023-10-17	86.40	86.90	84.00	84.10	1,846,071
2023-10-16	83.90	86.45	83.65	86.45	2,236,426
2023-10-13	86.95	89.05	84.80	84.80	3,613,262
2023-10-12	89.15	90.15	87.85	88.05	843,759
2023-10-11	86.25	89.90	86.25	89.10	893,891
2023-10-10	85.90	88.70	85.90	88.40	581,892
2023-10-09	84.80	86.15	84.60	85.00	983,808
2023-10-06	82.30	86.50	82.30	85.75	1,502,118
2023-10-05	84.75	86.00	83.60	84.05	1,563,058
2023-10-04	82.90	86.25	82.90	85.00	1,646,989
2023-10-03	85.20	85.55	84.15	84.90	1,634,307
2023-10-02	85.85	86.40	83.40	84.30	1,605,335
2023-09-29	87.70	87.70	85.50	85.75	1,245,254
2023-09-28	85.00	86.15	84.80	85.70	4,526,708
2023-09-27	88.10	88.10	85.25	85.25	4,017,951
2023-09-26	87.85	88.65	87.25	88.00	739,661
2023-09-25	87.30	88.70	86.90	88.10	4,211,548
2023-09-22	88.40	89.60	87.85	88.95	1,954,360
2023-09-21	89.20	89.20	86.60	88.50	1,470,689
2023-09-20	90.50	90.75	88.65	89.65	1,668,804
2023-09-19	90.35	90.35	87.75	89.35	754,636
2023-09-18	90.35	90.35	88.00	88.55	1,729,388
2023-09-15	86.05	90.60	86.05	90.10	4,743,864
2023-09-14	87.50	88.20	86.25	88.20	2,169,243
2023-09-13	86.60	87.55	86.25	87.55	1,342,359
2023-09-12	87.15	87.35	86.00	86.45	1,898,101
2023-09-11	86.50	88.75	86.50	87.00	1,233,604
2023-09-08	87.75	88.85	86.75	87.90	557,169
2023-09-07	87.05	89.40	87.05	87.85	640,153
2023-09-06	85.15	88.25	84.50	87.55	1,730,904
2023-09-05	82.60	85.55	82.60	85.45	1,169,604
2023-09-04	82.85	86.40	82.85	84.65	1,212,186
2023-09-01	85.65	86.35	84.45	84.50	768,050
2023-08-31	86.90	87.15	83.95	85.60	2,847,018
2023-08-30	85.95	89.70	85.95	88.40	1,539,479
2023-08-29	83.70	88.05	83.70	88.05	2,230,340
2023-08-28	81.75	81.75	81.75	81.75	0
2023-08-25	82.50	83.00	81.20	81.75	2,304,774
2023-08-24	81.15	82.30	80.55	80.55	2,237,834
2023-08-23	78.00	81.25	77.85	80.35	1,613,569
2023-08-22	77.00	80.30	76.50	78.65	910,786
2023-08-21	79.50	79.50	77.00	77.00	854,941
2023-08-18	78.85	80.35	77.90	79.10	1,035,175
2023-08-17	82.95	82.95	80.15	80.15	1,015,073
2023-08-16	81.25	82.45	80.90	81.00	527,621
2023-08-15	83.90	83.90	80.75	81.65	953,820
2023-08-14	81.80	83.05	79.75	82.00	2,359,540
2023-08-11	84.10	84.10	80.80	81.60	1,141,780
2023-08-10	85.10	86.50	82.50	83.30	1,639,165
2023-08-09	82.80	84.00	80.80	82.75	1,564,957
2023-08-08	73.05	81.30	73.00	80.85	6,821,669
2023-08-07	72.00	73.25	71.20	71.30	2,011,907
2023-08-04	72.10	74.35	71.90	72.15	4,499,695
2023-08-03	73.25	73.40	71.60	71.60	2,616,210
2023-08-02	75.90	76.35	72.95	72.95	2,244,365
2023-08-01	78.10	79.80	76.05	76.05	1,308,779
2023-07-31	79.15	80.30	78.10	78.10	2,757,080
2023-07-28	78.75	80.20	77.85	79.00	2,127,520
2023-07-27	83.00	83.00	78.30	78.30	3,362,079
2023-07-26	81.30	82.55	80.25	82.50	2,718,991
2023-07-25	81.05	82.25	80.70	81.75	433,126
2023-07-24	79.15	80.95	79.15	80.90	806,986
2023-07-21	80.95	82.15	79.70	79.95	1,030,791
2023-07-20	82.30	83.20	81.65	82.30	1,411,054
2023-07-19	81.50	83.15	81.30	83.15	1,751,023
2023-07-18	78.15	79.90	77.85	79.85	694,868
2023-07-17	79.05	79.20	77.65	77.70	545,520
2023-07-14	81.20	81.40	79.35	79.60	2,453,134
2023-07-13	80.15	81.70	80.15	81.70	1,532,110
2023-07-12	76.90	80.65	76.90	80.65	1,401,665
2023-07-11	77.25	77.45	76.05	76.55	597,289
2023-07-10	76.95	77.60	76.05	76.30	720,870
2023-07-07	77.30	77.95	75.90	77.00	548,017
2023-07-06	79.70	79.70	78.00	78.30	1,100,544
2023-07-05	80.70	81.50	80.45	80.45	1,150,212
2023-07-04	78.80	82.50	78.80	80.75	571,625
2023-07-03	79.50	82.70	79.50	80.65	1,876,115
2023-06-30	77.20	80.95	77.20	79.20	1,602,609
2023-06-29	78.95	80.25	78.65	79.00	2,192,973
2023-06-28	74.85	79.75	74.85	78.90	3,170,080
2023-06-27	76.75	77.10	75.95	76.40	2,883,819
2023-06-26	77.05	77.60	75.35	76.25	1,201,522
2023-06-23	78.10	78.95	76.60	76.60	1,558,035
2023-06-22	79.45	81.05	78.65	78.65	1,356,779
2023-06-21	81.00	81.45	79.50	79.70	938,931
2023-06-20	84.60	84.60	82.00	82.10	1,146,067
2023-06-19	83.85	85.40	83.30	84.80	4,094,465
2023-06-16	86.40	86.70	82.60	84.00	4,696,907
2023-06-15	87.40	87.40	85.95	85.95	676,393
2023-06-14	84.35	88.60	84.35	86.55	1,601,488
2023-06-13	86.00	86.70	84.65	86.70	1,280,709
2023-06-12	88.95	88.95	85.40	86.55	1,182,058
2023-06-09	84.15	87.05	84.15	86.65	2,492,895
2023-06-08	86.95	88.80	85.95	86.10	1,540,835
2023-06-07	88.20	88.45	85.55	86.10	1,391,625
2023-06-06	84.60	88.55	84.60	88.05	3,119,776
2023-06-05	85.50	89.00	85.50	86.85	1,164,741
2023-06-02	86.35	87.90	84.95	86.85	1,500,686
2023-06-01	84.10	85.25	83.15	84.30	767,489
2023-05-31	84.50	85.65	82.30	84.10	6,212,256
2023-05-30	84.00	84.70	82.85	83.15	6,294,802
2023-05-29	81.85	81.85	81.85	81.85	0
2023-05-26	82.30	82.85	80.90	81.85	1,485,493
2023-05-25	81.20	83.60	80.70	81.95	852,028
2023-05-24	83.70	84.45	82.25	82.30	1,156,439
2023-05-23	84.35	86.30	84.15	85.20	778,826
2023-05-22	83.90	85.30	83.25	85.30	1,386,024
2023-05-19	84.95	84.95	82.95	84.50	1,326,742
2023-05-18	84.50	84.50	81.95	83.35	981,986
2023-05-17	86.00	86.00	81.80	82.55	966,319
2023-05-16	84.00	86.00	83.80	84.00	783,393
2023-05-15	86.05	86.65	85.30	85.55	622,749
2023-05-12	85.80	85.80	83.65	84.95	752,070
2023-05-11	84.85	85.50	81.85	84.25	1,635,858
2023-05-10	84.55	86.00	84.00	84.60	1,724,600
2023-05-09	88.00	88.95	86.15	86.15	1,701,032
2023-05-08	87.25	87.25	87.25	87.25	0
2023-05-05	85.75	87.40	85.70	87.25	893,638
2023-05-04	88.00	88.00	85.10	85.15	1,812,353
2023-05-03	87.00	87.25	84.50	86.45	3,697,746
2023-05-02	86.80	88.65	85.30	86.00	2,997,467
2023-05-01	85.10	85.10	85.10	85.10	0
2023-04-28	83.45	85.80	82.30	85.10	2,119,026
2023-04-27	82.15	85.20	82.15	83.45	1,853,226
2023-04-26	82.70	84.75	82.60	84.20	2,627,876
2023-04-25	82.75	85.10	81.95	84.40	2,248,259
2023-04-24	81.20	83.70	81.20	82.05	1,457,770
2023-04-21	79.00	81.85	79.00	81.30	1,460,096
2023-04-20	81.50	81.90	80.15	80.35	2,711,807
2023-04-19	82.95	85.00	81.30	83.35	2,244,244
2023-04-18	82.40	84.20	81.75	83.70	1,431,906
2023-04-17	82.95	85.00	81.90	82.40	6,237,439
2023-04-14	84.00	85.50	84.00	84.25	1,193,676
2023-04-13	83.35	85.55	83.35	84.70	11,735,306
2023-04-12	85.00	86.60	83.75	85.40	1,679,459
2023-04-11	84.05	85.65	83.80	85.00	1,196,812
2023-04-10	83.35	83.35	83.35	83.35	0
2023-04-07	83.35	83.35	83.35	83.35	0
2023-04-06	81.30	84.10	81.30	83.35	1,496,316
2023-04-05	83.25	83.85	81.40	81.55	990,598
2023-04-04	81.55	86.55	81.55	83.25	2,563,712
2023-04-03	86.30	86.30	83.00	83.20	873,103
2023-03-31	82.70	85.12	82.70	84.26	2,498,175
2023-03-30	83.78	85.76	83.02	84.16	2,412,732
2023-03-29	83.00	83.00	81.52	82.20	1,466,990
2023-03-28	83.68	83.68	81.42	81.60	1,681,494
2023-03-27	84.08	84.08	81.70	81.70	7,949,896
2023-03-24	83.96	85.30	82.52	83.30	10,871,269
2023-03-23	84.50	86.46	84.50	85.84	2,025,302
2023-03-22	87.12	87.12	83.86	84.86	1,769,646
2023-03-21	84.34	85.62	83.88	85.06	2,434,837
2023-03-20	83.84	84.42	79.00	82.98	1,900,038
2023-03-17	80.00	84.34	80.00	81.86	16,428,863
2023-03-16	84.44	84.44	80.14	80.36	5,835,081
2023-03-15	86.46	86.46	82.00	82.60	4,407,823
2023-03-14	83.50	87.22	81.80	87.22	3,697,711
2023-03-13	89.56	90.52	83.50	83.94	3,040,009
2023-03-10	90.84	91.10	88.42	89.48	1,875,712
2023-03-09	92.82	93.86	90.98	92.50	1,718,640
2023-03-08	91.28	95.04	89.44	92.06	2,264,499
2023-03-07	91.90	92.12	88.38	89.08	1,706,204
2023-03-06	92.00	92.20	91.02	92.14	770,352
2023-03-03	91.30	92.92	91.02	92.24	1,341,690
2023-03-02	91.72	92.26	90.00	91.36	1,414,582
2023-03-01	93.08	93.10	91.44	91.92	1,499,973
2023-02-28	92.10	93.76	90.88	92.10	2,450,936
2023-02-27	93.52	94.26	90.46	92.92	3,105,169
2023-02-24	94.50	98.50	94.48	95.62	6,154,554
2023-02-23	92.10	96.12	92.10	94.44	2,239,902
2023-02-22	89.46	94.66	89.46	93.38	3,439,331
2023-02-21	92.50	93.52	90.62	90.88	1,540,469
2023-02-20	94.30	94.30	91.24	93.22	854,476
2023-02-17	92.04	92.66	90.90	92.10	1,712,444
2023-02-16	94.50	94.50	92.00	92.68	735,143
2023-02-15	94.00	95.38	91.62	93.76	1,404,321
2023-02-14	95.70	95.70	93.50	94.20	1,251,387
2023-02-13	94.00	94.84	92.12	94.56	1,480,395
2023-02-10	98.50	98.50	92.74	94.22	1,122,465
2023-02-09	98.50	98.50	95.74	96.68	1,361,448
2023-02-08	95.00	97.90	94.82	96.52	1,598,061
2023-02-07	98.46	98.46	94.08	95.32	1,509,647
2023-02-06	97.50	97.54	94.76	96.18	1,516,360
2023-02-03	101.70	101.70	97.74	98.78	1,326,330
2023-02-02	98.00	102.05	97.52	101.95	1,629,394
2023-02-01	97.72	98.18	96.32	97.46	1,494,357
2023-01-31	97.50	98.10	94.58	96.28	2,463,055
2023-01-30	99.38	99.76	96.86	98.28	1,441,010
2023-01-27	100.15	100.20	97.90	99.98	867,429
2023-01-26	97.00	99.06	95.56	98.56	5,045,699
2023-01-25	96.00	98.54	94.58	95.54	3,155,671
2023-01-24	95.00	98.02	95.00	96.24	11,398,472
2023-01-23	96.06	98.06	95.84	96.82	906,276
2023-01-20	97.00	98.74	96.64	97.40	4,335,635
2023-01-19	100.00	100.00	94.74	96.46	1,317,487
2023-01-18	99.94	99.94	98.04	98.82	3,734,726
2023-01-17	97.48	98.56	95.50	97.98	2,772,910
2023-01-16	105.45	105.45	100.20	101.80	4,733,543
2023-01-13	104.45	104.45	101.85	103.65	1,369,771
2023-01-12	100.85	102.35	99.20	102.35	2,031,862
2023-01-11	97.00	99.48	94.44	97.84	2,602,838
2023-01-10	92.72	96.12	92.44	94.98	1,342,550
2023-01-09	98.02	98.62	93.44	93.58	2,665,576
2023-01-06	96.12	96.40	94.28	96.20	1,355,777
2023-01-05	97.22	97.62	95.30	95.76	944,194
2023-01-04	94.50	95.72	93.94	95.60	10,110,396
2023-01-03	90.66	94.38	90.66	93.64	2,563,666
2023-01-02	92.92	92.92	92.92	92.92	0
2022-12-30	92.44	93.36	91.98	92.92	576,243
2022-12-29	93.38	93.38	90.30	93.10	5,206,388
2022-12-28	93.00	93.40	90.52	91.64	1,330,504
2022-12-27	92.82	92.82	92.82	92.82	0
2022-12-26	92.82	92.82	92.82	92.82	0
2022-12-23	91.50	93.02	91.44	92.82	586,489
2022-12-22	93.00	93.50	91.38	91.38	1,361,421
2022-12-21	90.78	92.70	89.70	92.54	687,548
2022-12-20	90.58	91.32	89.44	89.88	1,019,311
2022-12-19	90.50	92.50	90.50	91.24	1,308,358
2022-12-16	93.36	93.36	91.28	92.06	3,838,129
2022-12-15	94.22	94.86	92.76	93.52	1,335,856
2022-12-14	95.02	95.08	92.20	94.26	2,330,686
2022-12-13	93.14	95.72	91.80	94.50	3,581,991
2022-12-12	91.80	94.02	91.72	93.04	2,332,706
2022-12-09	93.50	95.68	93.02	94.08	1,166,056
2022-12-08	94.50	95.30	93.78	94.76	1,071,824
2022-12-07	98.46	98.46	94.46	94.46	2,587,425
2022-12-06	98.04	99.20	97.36	98.14	1,347,969
2022-12-05	101.25	101.25	98.24	98.92	1,812,702
2022-12-02	99.34	102.40	98.58	101.35	3,286,010
2022-12-01	99.46	101.95	95.90	99.16	5,019,138
2022-11-30	99.96	103.15	98.98	101.40	6,420,349
2022-11-29	100.50	101.05	98.18	99.48	2,994,578
2022-11-28	102.20	102.30	99.72	99.82	2,342,445
2022-11-25	103.95	104.20	100.80	103.75	3,737,342
2022-11-24	105.30	106.00	102.45	104.15	2,921,256
2022-11-23	100.15	104.35	100.15	104.35	1,591,583
2022-11-22	105.00	105.00	101.85	102.65	1,974,103
2022-11-21	103.60	104.95	101.00	104.40	2,864,122
2022-11-18	104.15	105.65	102.40	104.95	1,704,608
2022-11-17	103.30	104.70	101.45	104.60	3,326,279
2022-11-16	105.30	106.25	102.30	103.70	2,939,576
2022-11-15	107.10	107.40	104.00	106.20	2,024,830
2022-11-14	106.20	107.70	104.45	107.25	1,694,882
2022-11-11	108.00	109.40	104.90	106.90	2,576,259
2022-11-10	99.08	107.20	98.28	107.20	3,201,196
2022-11-09	99.50	100.05	98.02	100.05	1,534,257
2022-11-08	99.82	100.50	97.84	99.78	2,054,647
2022-11-07	99.84	102.20	99.84	100.90	1,480,481
2022-11-04	99.50	100.35	97.28	100.35	2,363,979
2022-11-03	97.64	98.76	96.82	98.76	2,170,481
2022-11-02	99.00	99.70	98.12	98.32	6,776,871
2022-11-01	98.00	99.98	97.30	98.90	3,371,183
2022-10-31	95.00	98.00	95.00	96.66	1,673,337
2022-10-28	94.66	99.10	92.42	97.44	2,788,580
2022-10-27	94.06	96.26	94.06	96.12	2,275,684
2022-10-26	92.60	96.40	92.60	96.40	3,140,110
2022-10-25	90.10	95.24	90.10	94.90	8,582,682
2022-10-24	89.42	94.30	89.42	92.34	1,984,583
2022-10-21	89.48	92.08	88.82	91.24	1,418,036
2022-10-20	85.98	90.76	85.98	90.18	7,110,488
2022-10-19	90.98	93.18	86.74	87.12	4,538,139
2022-10-18	93.40	95.00	92.12	93.24	2,055,044
2022-10-17	88.78	94.24	88.48	93.36	6,589,132
2022-10-14	87.00	92.78	86.68	89.88	6,594,023
2022-10-13	82.00	87.72	82.00	86.14	8,812,407
2022-10-12	83.66	86.58	82.00	82.00	4,644,269
2022-10-11	87.00	87.98	84.72	85.74	3,396,790
2022-10-10	87.94	88.78	86.82	87.32	3,266,170
2022-10-07	92.12	92.70	89.22	90.12	1,923,616
2022-10-06	94.00	95.26	92.28	93.18	2,705,983
2022-10-05	92.80	95.18	92.06	93.44	2,969,751
2022-10-04	89.00	95.72	89.00	94.42	2,154,905
2022-10-03	90.50	91.82	88.62	90.88	1,494,546
2022-09-30	88.10	92.80	88.10	91.72	2,431,918
2022-09-29	92.90	93.40	89.54	89.54	4,664,204
2022-09-28	92.10	95.08	89.08	94.14	3,929,217
2022-09-27	96.50	98.14	94.14	94.26	2,056,978
2022-09-26	98.30	99.42	95.54	96.58	2,523,864
2022-09-23	98.50	99.08	96.34	97.92	2,613,435
2022-09-22	98.50	100.35	98.06	98.64	1,428,672
2022-09-21	96.52	101.00	96.52	99.96	1,592,048
2022-09-20	100.80	103.20	98.38	98.92	4,970,035
2022-09-19	102.45	102.45	102.45	102.45	0
2022-09-16	103.00	103.40	101.65	102.45	4,460,670
2022-09-15	101.00	105.95	101.00	103.40	2,890,797
2022-09-14	105.80	106.90	102.45	102.75	6,955,436
2022-09-13	108.10	110.30	106.15	106.15	4,677,403
2022-09-12	107.70	109.55	105.25	109.45	4,387,171
2022-09-09	103.35	105.80	102.95	105.15	4,515,042
2022-09-08	102.65	104.50	101.25	103.05	2,630,596
2022-09-07	103.00	103.00	100.85	102.35	2,340,801
2022-09-06	101.40	104.00	101.40	103.55	10,932,863
2022-09-05	102.95	103.30	101.25	102.10	2,568,804
2022-09-02	100.45	104.30	100.45	103.35	5,041,074
2022-09-01	102.80	102.80	100.60	100.60	2,765,724
2022-08-31	106.00	106.85	103.55	105.25	2,159,455
2022-08-30	101.65	109.75	101.65	106.00	5,012,564
2022-08-29	103.85	103.85	103.85	103.85	0
2022-08-26	103.35	107.00	103.35	103.85	2,633,313
2022-08-25	105.80	107.15	103.70	104.40	1,239,746
2022-08-24	102.45	106.55	102.45	105.15	3,063,075
2022-08-23	104.85	107.05	104.30	104.55	3,202,144
2022-08-22	106.25	108.65	104.60	104.60	2,069,296
2022-08-19	109.00	111.00	108.30	108.90	11,485,544
2022-08-18	111.00	111.80	110.15	111.40	1,334,910
2022-08-17	116.00	116.00	110.50	111.50	1,456,429
2022-08-16	113.65	117.50	113.50	115.35	2,211,740
2022-08-15	112.30	114.75	112.30	114.60	12,151,517
2022-08-12	112.00	115.60	111.90	114.80	3,649,262
2022-08-11	113.00	116.25	112.80	113.10	3,530,310
2022-08-10	120.00	120.00	113.20	115.80	3,302,631
2022-08-09	120.00	122.05	119.25	119.75	1,014,719
2022-08-08	119.55	121.65	119.55	120.20	1,850,113
2022-08-05	123.00	123.20	120.35	121.20	1,619,423
2022-08-04	121.75	123.25	121.50	122.70	1,949,047
2022-08-03	122.90	124.85	119.80	121.65	14,118,392
2022-08-02	120.00	123.40	117.80	122.95	7,566,373
2022-08-01	116.80	123.80	112.60	120.30	12,410,284
2022-07-29	104.05	105.00	102.85	105.00	4,370,968
2022-07-28	105.55	105.95	102.45	103.20	13,329,476
2022-07-27	101.30	105.30	101.30	104.80	9,079,651
2022-07-26	102.45	105.40	101.75	104.05	9,586,694
2022-07-25	102.35	103.55	100.45	102.70	8,317,400
2022-07-22	100.05	104.25	98.84	102.85	3,720,527
2022-07-21	102.50	105.10	102.50	104.00	2,920,854
2022-07-20	100.00	104.00	100.00	102.70	3,400,463
2022-07-19	101.00	104.00	100.35	103.50	1,641,109
2022-07-18	99.82	101.75	99.82	101.60	2,118,121
2022-07-15	97.46	100.20	97.44	99.52	1,935,241
2022-07-14	100.00	101.20	98.32	98.58	2,654,418
2022-07-13	101.95	102.55	99.16	100.00	2,844,102
2022-07-12	99.00	102.20	99.00	101.75	1,874,750
2022-07-11	99.50	101.90	98.48	100.80	2,704,379
2022-07-08	98.48	100.80	98.04	100.50	3,247,317
2022-07-07	96.50	99.22	96.50	98.54	4,418,474
2022-07-06	95.40	98.22	95.40	96.36	12,081,761
2022-07-05	101.00	101.30	96.40	96.40	3,257,869
2022-07-04	100.90	101.50	99.35	100.40	4,652,868
2022-07-01	100.00	103.20	99.85	101.20	6,774,611
2022-06-30	105.00	105.00	100.20	102.50	6,408,016
2022-06-29	107.00	108.10	105.70	105.80	2,229,692
2022-06-28	112.00	112.00	107.10	107.60	3,946,231
2022-06-27	111.30	112.40	109.90	110.40	2,687,555
2022-06-24	108.00	111.30	107.60	111.20	4,272,073
2022-06-23	111.00	111.00	107.50	107.60	5,964,525
2022-06-22	110.00	110.40	106.20	109.80	7,935,772
2022-06-21	108.00	111.90	108.00	110.50	10,378,900
2022-06-20	112.00	112.00	109.00	110.10	7,853,488
2022-06-17	110.00	111.80	108.70	111.60	14,880,689
2022-06-16	111.00	111.70	108.50	109.30	9,384,419
2022-06-15	110.00	111.50	108.80	111.30	9,867,548
2022-06-14	108.00	110.30	107.00	109.00	5,826,763
2022-06-13	110.20	110.90	107.40	108.40	6,934,463
2022-06-10	113.70	114.30	111.10	111.10	4,294,927
2022-06-09	116.00	117.80	114.10	114.40	6,101,416
2022-06-08	119.00	119.00	115.70	116.40	15,091,083
2022-06-07	118.00	119.00	116.60	118.10	18,072,268
2022-06-06	119.00	120.30	117.20	118.40	6,345,422
2022-06-03	117.30	117.30	117.30	117.30	0
2022-06-02	117.30	117.30	117.30	117.30	0
2022-06-01	121.00	121.30	117.30	117.30	2,177,720
2022-05-31	119.20	121.80	119.20	120.40	8,508,667
2022-05-30	117.00	122.90	117.00	122.10	2,519,513
2022-05-27	118.10	121.10	118.10	119.60	2,533,090
2022-05-26	118.80	120.50	118.40	120.40	3,394,099
2022-05-25	121.60	123.10	118.52	118.72	3,243,720
2022-05-24	119.24	122.10	119.24	121.38	1,366,373
2022-05-23	118.60	123.56	111.00	121.90	2,169,544
2022-05-20	123.00	123.00	120.50	121.90	6,758,700
2022-05-19	122.10	122.65	118.70	120.80	3,232,514
2022-05-18	130.10	130.10	121.35	123.80	8,234,145
2022-05-17	124.65	128.20	124.65	127.70	2,687,903
2022-05-16	127.70	127.70	124.00	126.35	2,395,339
2022-05-13	126.20	126.20	123.05	125.45	3,373,556
2022-05-12	122.20	125.70	122.00	123.85	4,123,988
2022-05-11	124.55	126.85	121.85	124.90	3,954,275
2022-05-10	119.00	124.45	119.00	122.30	2,325,229
2022-05-09	126.65	126.65	120.30	120.65	2,612,468
2022-05-06	129.80	129.80	123.25	124.80	4,487,796
2022-05-05	130.80	132.25	126.60	126.75	6,140,871
2022-05-04	131.00	132.95	129.00	129.20	3,317,617
2022-05-03	130.70	133.30	130.50	132.75	3,907,312
2022-05-02	131.80	131.80	131.80	131.80	0
2022-04-29	129.35	133.40	129.35	131.80	6,847,573
2022-04-28	134.40	134.40	129.70	130.55	3,228,204
2022-04-27	132.50	132.70	128.75	131.45	3,242,436
2022-04-26	135.15	135.20	131.00	131.00	3,969,319
2022-04-25	132.45	134.55	131.50	133.55	3,872,865
2022-04-22	135.55	137.30	134.25	135.55	4,261,460
2022-04-21	140.20	140.95	137.15	137.70	4,876,159
2022-04-20	142.00	143.25	138.85	141.25	9,206,726
2022-04-19	148.70	148.90	144.25	145.45	2,178,097
2022-04-18	147.50	147.50	147.50	147.50	0
2022-04-15	147.50	147.50	147.50	147.50	0
2022-04-14	149.00	149.00	145.40	147.50	4,024,133
2022-04-13	148.80	148.80	144.20	146.10	7,815,240
2022-04-12	143.45	147.80	143.05	146.25	8,410,233
2022-04-11	145.80	148.50	145.80	145.90	3,258,220
2022-04-08	142.90	149.80	142.90	146.95	5,394,781
2022-04-07	150.90	150.90	143.20	143.20	4,466,390
2022-04-06	150.95	152.20	148.95	149.00	9,523,092
2022-04-05	144.65	151.15	144.65	148.80	5,771,262
2022-04-04	141.90	146.85	141.90	145.50	3,083,369
2022-04-01	141.50	146.15	141.50	143.35	4,657,538
2022-03-31	141.50	145.10	139.35	142.40	7,375,149
2022-03-30	140.50	142.25	138.45	139.25	2,397,209
2022-03-29	141.30	142.55	138.35	142.55	11,279,826
2022-03-28	140.60	140.60	137.35	138.00	15,496,680
2022-03-25	142.95	142.95	137.65	137.65	9,999,568
2022-03-24	138.45	140.80	137.80	139.55	3,579,358
2022-03-23	134.45	139.05	134.45	137.95	3,744,413
2022-03-22	135.10	139.85	135.10	138.05	3,384,574
2022-03-21	145.70	145.70	136.85	136.85	4,407,830
2022-03-18	140.20	143.10	137.55	142.85	21,623,590
2022-03-17	139.60	140.30	137.05	139.65	4,355,971
2022-03-16	132.35	137.75	130.95	137.75	9,320,920
2022-03-15	136.90	137.35	128.35	128.35	16,062,536
2022-03-14	133.50	141.60	133.50	138.75	7,034,568
2022-03-11	128.95	138.30	128.95	136.10	8,082,679
2022-03-10	129.00	134.50	126.30	132.15	14,054,984
2022-03-09	120.35	134.55	117.55	132.30	9,873,729
2022-03-08	116.70	119.55	113.60	117.60	7,240,950
2022-03-07	115.55	116.85	108.30	114.60	5,932,194
2022-03-04	124.65	124.65	116.35	116.65	4,006,255
2022-03-03	124.15	128.20	122.15	122.15	5,253,959
2022-03-02	129.70	129.70	124.30	126.30	4,972,305
2022-03-01	129.70	130.65	126.25	126.25	5,718,759
2022-02-28	127.85	130.00	127.40	129.70	4,829,431
2022-02-25	123.15	131.65	123.15	131.65	4,440,954
2022-02-24	128.05	128.75	125.40	125.55	8,171,814
2022-02-23	130.95	136.15	130.70	131.20	10,103,474
2022-02-22	135.35	135.35	131.85	131.85	8,821,455
2022-02-21	135.35	138.85	135.35	136.70	6,557,209
2022-02-18	136.85	139.55	136.85	138.20	3,333,875
2022-02-17	143.00	143.00	137.50	137.50	5,197,175
2022-02-16	141.10	143.15	139.15	139.85	13,021,986
2022-02-15	137.20	141.55	137.20	141.00	6,631,011
2022-02-14	140.75	141.00	137.95	139.60	3,640,863
2022-02-11	143.10	143.70	140.25	142.15	3,885,946
2022-02-10	145.75	145.75	141.85	142.85	2,519,150
2022-02-09	144.65	144.65	142.25	143.20	3,937,579
2022-02-08	135.65	142.50	135.65	138.05	3,460,449
2022-02-07	141.05	141.05	137.05	138.05	3,319,992
2022-02-04	137.15	141.40	137.15	137.70	7,179,482
2022-02-03	136.55	142.50	136.55	140.00	4,340,970
2022-02-02	138.05	140.70	138.05	140.00	5,642,033
2022-02-01	133.55	141.35	133.55	138.05	7,641,958
2022-01-31	136.40	138.05	135.75	136.80	4,275,820
2022-01-28	138.10	138.10	134.40	135.50	12,655,425
2022-01-27	128.50	137.60	127.70	135.65	11,990,506
2022-01-26	146.30	146.30	129.85	130.25	14,436,459
2022-01-25	142.95	145.80	141.90	143.75	6,125,624
2022-01-24	147.75	150.45	142.20	143.10	19,828,830
2022-01-21	149.65	152.55	149.35	150.05	5,447,294
2022-01-20	149.10	154.05	149.10	152.55	4,801,502
2022-01-19	151.90	155.05	151.85	152.20	5,044,607
2022-01-18	153.90	154.10	151.45	153.30	2,647,182
2022-01-17	153.50	154.45	152.25	153.90	2,303,841
2022-01-14	150.40	154.25	150.40	152.20	1,884,918
2022-01-13	149.55	154.95	149.55	153.35	3,347,062
2022-01-12	153.00	154.70	152.40	152.75	4,076,619
2022-01-11	154.00	154.00	151.75	152.30	3,247,704
2022-01-10	153.95	154.80	151.70	152.20	4,206,273
2022-01-07	148.60	152.75	148.60	152.50	3,756,051
2022-01-06	150.55	153.15	150.55	151.55	4,738,420
2022-01-05	154.00	154.00	152.25	152.65	3,203,185
2022-01-04	148.65	153.55	148.65	152.80	3,521,682
2022-01-03	148.50	148.50	148.50	148.50	0
2021-12-31	151.50	151.50	147.55	148.50	800,670
2021-12-30	146.20	149.30	146.20	148.40	960,460
2021-12-29	151.10	151.10	148.85	148.90	2,375,642
2021-12-28	147.60	147.60	147.60	147.60	0
2021-12-27	147.60	147.60	147.60	147.60	0
2021-12-24	147.85	148.20	146.85	147.60	646,422
2021-12-23	143.10	148.05	143.10	147.60	2,629,521
2021-12-22	142.20	146.10	142.20	145.95	3,516,313
2021-12-21	142.80	145.00	142.40	143.95	4,930,782
2021-12-20	142.55	144.20	140.90	141.00	4,372,107
2021-12-17	144.70	144.70	142.60	144.10	9,619,123
2021-12-16	144.85	145.35	142.60	142.60	4,574,093
2021-12-15	145.10	145.10	141.85	142.05	10,213,195
2021-12-14	140.80	143.90	140.80	141.80	4,367,856
2021-12-13	139.70	143.15	139.70	141.45	3,616,612
2021-12-10	146.75	146.75	141.75	142.60	3,379,808
2021-12-09	147.90	147.90	143.50	144.05	3,998,737
2021-12-08	140.80	145.90	140.80	145.45	8,753,386
2021-12-07	144.00	144.55	141.45	143.95	4,280,818
2021-12-06	143.65	143.65	140.75	142.55	1,393,679
2021-12-03	140.00	142.15	140.00	140.70	3,226,138
2021-12-02	140.80	142.35	140.30	140.60	2,620,968
2021-12-01	139.95	142.90	139.95	142.20	6,612,155
2021-11-30	138.00	141.95	138.00	140.20	8,715,177
2021-11-29	139.30	142.20	139.30	140.20	4,040,764
2021-11-26	146.00	146.00	138.50	138.60	6,769,446
2021-11-25	147.40	149.80	147.05	148.55	3,031,219
2021-11-24	145.00	148.45	145.00	147.20	2,734,561
2021-11-23	147.70	148.75	147.05	147.70	2,604,647
2021-11-22	151.35	151.35	148.65	148.85	4,162,679
2021-11-19	153.40	153.40	149.10	149.90	4,325,994
2021-11-18	153.60	153.60	149.60	150.75	2,751,135
2021-11-17	150.05	152.05	150.05	150.15	3,694,399
2021-11-16	155.00	155.00	149.30	150.60	6,231,937
2021-11-15	153.60	153.95	152.60	153.30	2,001,103
2021-11-12	155.40	155.40	153.10	153.30	3,492,722
2021-11-11	152.80	156.00	152.80	155.00	4,637,369
2021-11-10	156.30	157.00	155.20	155.30	4,225,760
2021-11-09	156.95	157.60	155.05	155.05	5,087,741
2021-11-08	160.05	160.05	156.00	157.35	4,136,852
2021-11-05	155.10	158.45	155.10	156.70	4,033,282
2021-11-04	161.60	161.60	157.00	157.00	6,790,987
2021-11-03	157.10	160.15	156.75	158.60	5,501,109
2021-11-02	154.60	157.70	154.60	156.80	5,296,009
2021-11-01	158.00	158.00	156.00	157.20	3,136,990
2021-10-29	152.75	156.60	152.75	155.60	3,771,535
2021-10-28	156.60	156.60	153.95	156.05	3,371,841
2021-10-27	151.75	157.20	151.75	156.00	5,013,750
2021-10-26	147.85	154.85	147.85	154.25	4,542,154
2021-10-25	146.65	150.40	146.65	149.60	5,861,090
2021-10-22	147.00	151.20	147.00	149.95	3,957,322
2021-10-21	145.05	150.40	145.05	149.95	5,077,121
2021-10-20	148.80	148.80	145.20	148.20	3,977,018
2021-10-19	145.00	146.00	144.55	145.45	1,833,451
2021-10-18	142.55	144.90	142.55	144.45	3,614,820
2021-10-15	144.00	145.80	143.75	145.00	3,758,158
2021-10-14	144.85	144.95	143.10	143.65	2,644,378
2021-10-13	140.75	144.15	140.75	143.35	7,583,462
2021-10-12	138.80	143.20	138.80	142.20	3,783,310
2021-10-11	140.70	142.10	140.55	141.95	1,635,426
2021-10-08	141.70	141.75	140.75	141.00	1,750,114
2021-10-07	140.15	141.95	139.45	141.20	4,088,347
2021-10-06	138.95	141.25	138.05	138.75	3,994,366
2021-10-05	144.65	144.65	140.80	141.10	4,290,023
2021-10-04	141.95	142.80	141.10	141.25	3,841,256
2021-10-01	140.45	143.45	140.15	142.35	6,237,876
2021-09-30	144.40	144.60	142.50	142.50	4,241,483
2021-09-29	144.10	144.10	141.45	142.50	3,009,594
2021-09-28	143.00	143.35	140.15	140.90	3,551,179
2021-09-27	145.35	145.35	142.00	142.75	2,443,031
2021-09-24	145.65	145.65	142.00	142.45	3,108,682
2021-09-23	144.30	145.15	143.60	143.60	4,218,883
2021-09-22	136.40	144.10	136.40	143.05	4,167,576
2021-09-21	138.30	140.75	137.30	139.45	4,520,049
2021-09-20	143.00	143.00	140.40	140.40	4,357,312
2021-09-17	147.45	147.45	143.35	143.70	10,934,878
2021-09-16	148.00	148.00	144.35	144.60	3,585,737
2021-09-15	146.00	146.90	144.65	144.65	3,121,988
2021-09-14	149.40	149.40	145.35	145.90	6,248,129
2021-09-13	149.55	149.55	146.90	147.80	5,645,023
2021-09-10	146.40	150.00	146.15	146.30	3,931,829
2021-09-09	146.45	149.65	146.45	148.80	2,554,832
2021-09-08	148.00	149.80	148.00	148.30	2,397,264
2021-09-07	154.00	154.00	150.20	150.45	1,805,178
2021-09-06	151.20	152.70	150.30	151.50	1,721,132
2021-09-03	152.00	152.00	149.60	149.95	6,384,683
2021-09-02	148.70	150.70	148.70	150.65	2,517,340
2021-09-01	152.35	153.90	150.75	152.00	3,387,141
2021-08-31	147.00	151.15	147.00	150.95	5,315,580
2021-08-30	149.50	149.50	149.50	149.50	0
2021-08-27	151.05	151.05	148.00	149.50	12,106,811
2021-08-26	145.15	148.85	145.15	148.40	2,407,483
2021-08-25	151.70	151.70	148.05	148.75	2,657,592
2021-08-24	149.45	149.45	147.20	149.05	1,779,270
2021-08-23	150.35	150.35	146.85	147.10	1,934,038
2021-08-20	143.75	147.80	143.75	147.80	4,638,429
2021-08-19	149.20	149.20	146.00	146.80	3,624,368
2021-08-18	153.00	153.00	148.90	150.90	2,858,651
2021-08-17	154.70	154.70	149.95	150.50	5,652,847
2021-08-16	150.15	152.85	150.15	151.95	3,066,817
2021-08-13	152.75	155.50	152.55	153.10	3,748,227
2021-08-12	157.00	158.15	155.25	155.90	6,579,900
2021-08-11	167.30	169.15	155.95	156.75	14,422,902
2021-08-10	167.50	169.40	165.80	168.90	5,146,411
2021-08-09	163.00	168.00	163.00	167.85	3,173,800
2021-08-06	167.95	167.95	163.45	165.40	2,831,444
2021-08-05	168.15	168.15	163.60	164.90	3,170,890
2021-08-04	166.85	166.85	164.10	165.35	4,002,208
2021-08-03	160.20	164.85	160.20	163.65	2,340,116
2021-08-02	161.75	163.65	161.25	162.90	3,000,047
2021-07-30	159.00	161.40	159.00	160.40	3,450,420
2021-07-29	156.25	161.70	156.25	161.15	7,048,437
2021-07-28	157.75	160.00	157.05	159.10	2,200,301
2021-07-27	154.70	157.90	154.70	157.20	2,818,041
2021-07-26	158.00	159.35	155.75	157.75	3,057,019
2021-07-23	155.35	157.30	155.35	156.95	1,950,845
2021-07-22	151.60	156.75	151.60	155.00	3,292,570
2021-07-21	150.70	154.85	150.60	154.65	3,968,259
2021-07-20	151.15	151.90	148.55	150.50	9,178,292
2021-07-19	150.00	150.30	147.05	147.85	6,613,483
2021-07-16	149.60	153.00	149.60	151.15	4,068,139
2021-07-15	150.65	153.80	150.65	150.75	4,826,227
2021-07-14	149.65	154.10	149.65	152.50	4,497,976
2021-07-13	148.90	153.05	148.90	152.60	3,237,379
2021-07-12	151.70	152.35	148.95	152.15	2,446,252
2021-07-09	146.65	151.65	146.65	151.60	2,401,373
2021-07-08	152.90	152.90	148.60	149.30	3,662,105
2021-07-07	150.25	151.55	149.65	151.05	2,418,328
2021-07-06	150.55	151.80	149.10	149.50	3,209,100
2021-07-05	149.90	151.75	149.20	151.75	1,531,992
2021-07-02	152.95	152.95	149.15	149.75	2,411,748
2021-07-01	149.45	150.55	148.75	149.60	3,203,330
2021-06-30	149.15	150.60	148.15	148.75	3,836,562
2021-06-29	149.15	151.55	149.15	150.40	2,879,362
2021-06-28	149.15	152.35	149.15	150.70	3,291,606
2021-06-25	149.15	152.55	149.15	152.10	2,245,376
2021-06-24	153.50	153.50	150.30	150.90	2,589,715
2021-06-23	149.15	152.80	149.15	151.45	2,971,325
2021-06-22	153.35	154.20	150.95	152.20	4,341,665
2021-06-21	151.55	153.55	149.60	153.40	4,592,377
2021-06-18	156.25	156.25	150.60	151.90	10,347,133
2021-06-17	154.55	157.15	154.10	155.25	6,412,424
2021-06-16	155.75	156.90	153.95	155.95	5,092,805
2021-06-15	152.70	156.50	152.70	154.95	3,799,035
2021-06-14	154.75	158.55	154.45	155.45	2,051,169
2021-06-11	153.55	157.80	153.55	157.60	2,110,525
2021-06-10	151.95	157.55	151.95	154.50	4,974,270
2021-06-09	158.25	158.25	154.10	154.60	4,450,077
2021-06-08	156.90	159.25	156.90	158.05	11,424,887
2021-06-07	153.00	159.50	153.00	157.20	7,685,947
2021-06-04	152.80	156.65	152.80	155.85	2,394,885
2021-06-03	159.15	159.15	154.50	155.10	3,913,080
2021-06-02	155.80	158.30	155.35	157.50	4,695,435
2021-06-01	153.30	156.95	152.55	156.10	3,732,878
2021-05-28	156.90	156.90	153.55	153.70	4,493,872
2021-05-27	158.80	158.80	154.35	154.35	6,840,822
2021-05-26	154.60	158.15	154.60	155.95	3,526,949

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	2.95	0
Zoo Digital (ZOO)	10.50	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0