Rotork Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-13	331.00	331.60	327.00	329.60	2,757,147
2026-04-10	328.40	339.40	328.40	335.80	3,230,486
2026-04-09	328.40	337.00	328.40	334.00	2,565,589
2026-04-08	331.00	339.20	329.60	336.40	2,681,859
2026-04-07	317.00	323.60	317.00	319.40	1,888,248
2026-04-06	320.20	320.20	320.20	320.20	0
2026-04-03	320.20	320.20	320.20	320.20	0
2026-04-02	315.80	321.60	313.60	320.20	4,349,286
2026-04-01	318.40	320.60	316.20	320.60	2,579,699
2026-03-31	311.80	316.00	309.40	312.60	4,368,338
2026-03-30	307.80	312.80	307.80	310.60	2,233,290
2026-03-27	312.80	313.60	309.80	310.20	2,311,228
2026-03-26	319.00	319.00	313.00	313.00	2,548,051
2026-03-25	311.60	319.40	311.40	319.40	2,789,230
2026-03-24	308.40	310.80	306.80	308.80	2,310,705
2026-03-23	298.80	313.40	297.80	308.00	2,877,797
2026-03-20	304.20	306.80	301.20	303.40	8,847,369
2026-03-19	301.00	306.40	299.80	303.40	2,589,428
2026-03-18	308.60	316.20	306.60	308.20	4,004,521
2026-03-17	303.20	311.60	303.20	307.40	2,671,259
2026-03-16	315.80	317.60	307.20	307.20	1,923,959
2026-03-13	315.00	317.80	311.00	314.60	1,470,994
2026-03-12	311.60	319.20	311.60	317.80	3,436,487
2026-03-11	317.40	318.00	309.80	313.80	3,342,944
2026-03-10	335.00	337.60	317.20	317.60	7,425,329
2026-03-09	363.00	369.00	358.00	366.80	2,132,714
2026-03-06	376.00	377.20	370.80	371.00	2,016,823
2026-03-05	373.00	375.00	368.80	370.80	2,522,410
2026-03-04	381.40	381.40	364.40	371.80	4,369,445
2026-03-03	380.00	380.00	369.20	371.60	1,445,952
2026-03-02	383.60	385.40	377.20	383.00	1,573,797
2026-02-27	393.60	393.60	383.60	385.80	1,674,583
2026-02-26	385.00	388.80	383.60	383.80	979,558
2026-02-25	382.80	387.20	382.80	384.00	1,036,685
2026-02-24	384.60	388.20	384.00	384.60	2,023,749
2026-02-23	385.80	385.80	381.80	385.00	1,785,884
2026-02-20	380.40	388.40	380.40	385.60	2,469,014
2026-02-19	381.80	382.40	378.40	379.40	808,480
2026-02-18	376.60	382.60	376.60	381.20	1,546,417
2026-02-17	369.60	380.60	369.60	379.40	2,372,212
2026-02-16	375.00	379.80	374.20	376.00	2,664,015
2026-02-13	373.80	377.40	371.60	374.20	3,875,109
2026-02-12	374.00	379.00	372.20	374.40	1,179,293
2026-02-11	374.80	378.60	369.80	376.40	1,408,629
2026-02-10	368.00	375.20	368.00	374.00	2,461,894
2026-02-09	374.80	376.60	371.20	375.60	2,689,085
2026-02-06	369.20	373.20	367.80	372.40	1,254,909
2026-02-05	368.40	373.00	367.00	373.00	2,683,282
2026-02-04	369.20	374.60	364.40	371.20	2,496,602
2026-02-03	359.00	363.40	358.00	361.40	2,011,280
2026-02-02	354.60	358.40	350.80	358.40	3,451,297
2026-01-30	353.00	355.80	351.60	353.60	2,344,303
2026-01-29	352.40	356.00	351.60	352.60	2,526,426
2026-01-28	352.00	356.00	348.60	348.60	2,559,009
2026-01-27	348.80	354.00	348.60	353.40	1,469,191
2026-01-26	349.00	352.20	347.20	349.40	904,053
2026-01-23	348.00	350.00	344.40	346.80	1,339,943
2026-01-22	349.80	353.80	348.40	348.40	1,688,502
2026-01-21	333.60	349.80	333.60	348.80	6,197,861
2026-01-20	337.00	341.80	334.20	341.40	1,494,614
2026-01-19	346.40	346.40	339.40	340.80	1,342,886
2026-01-16	349.60	349.60	342.80	347.00	8,595,486
2026-01-15	335.20	343.60	335.20	343.40	1,789,900
2026-01-14	328.20	336.20	328.20	333.60	1,014,610
2026-01-13	340.80	340.80	333.40	335.00	2,228,737
2026-01-12	337.60	342.00	337.60	339.60	1,099,436
2026-01-09	337.20	341.80	336.20	340.40	1,111,296
2026-01-08	337.20	337.20	331.60	337.00	1,414,503
2026-01-07	334.80	339.20	332.40	338.80	2,526,944
2026-01-06	333.80	333.80	328.40	333.60	2,154,092
2026-01-05	331.20	331.20	323.40	328.00	1,760,284
2026-01-02	325.80	328.00	321.60	325.40	1,993,983
2026-01-01	325.40	325.40	325.40	325.40	0
2025-12-31	327.20	327.20	324.60	325.40	171,260
2025-12-30	327.00	328.20	324.60	328.00	625,365
2025-12-29	323.20	327.40	322.00	327.00	1,687,032
2025-12-26	323.60	323.60	323.60	323.60	0
2025-12-25	323.60	323.60	323.60	323.60	0
2025-12-24	325.00	325.80	322.80	323.60	317,262
2025-12-23	328.80	328.80	323.80	324.80	1,833,488
2025-12-22	327.00	328.20	325.60	328.00	3,450,154
2025-12-19	322.80	328.40	322.40	327.60	3,388,572
2025-12-18	320.00	325.80	320.00	323.60	2,008,163
2025-12-17	325.20	327.20	320.60	320.60	1,814,409
2025-12-16	324.80	329.40	324.60	325.20	2,336,021
2025-12-15	329.80	331.80	328.00	328.40	1,080,703
2025-12-12	329.20	331.60	327.40	327.60	4,646,726
2025-12-11	325.60	329.40	325.60	329.20	1,230,195
2025-12-10	324.20	327.60	324.20	324.60	1,185,798
2025-12-09	321.60	329.60	321.60	325.40	2,328,587
2025-12-08	336.20	337.80	327.20	328.40	2,016,331
2025-12-05	344.80	345.80	341.00	341.00	832,263
2025-12-04	339.60	344.00	339.60	343.60	1,197,334
2025-12-03	339.20	340.60	336.80	339.00	1,826,766
2025-12-02	342.80	342.80	334.80	337.00	1,534,293
2025-12-01	337.40	338.40	331.40	338.40	2,933,696
2025-11-28	331.60	338.60	331.60	336.60	1,482,186
2025-11-27	339.20	340.20	335.60	338.00	831,362
2025-11-26	337.00	338.60	335.00	336.00	6,497,302
2025-11-25	334.20	336.60	331.40	336.20	1,444,559
2025-11-24	329.00	340.00	329.00	332.80	3,903,309
2025-11-21	342.80	342.80	331.60	338.20	2,471,979
2025-11-20	340.20	345.60	337.80	337.80	2,057,642
2025-11-19	343.20	344.00	335.40	340.20	3,818,193
2025-11-18	327.80	329.60	326.20	327.00	1,955,249
2025-11-17	334.20	334.80	331.20	331.20	819,274
2025-11-14	331.60	335.40	331.20	333.00	942,298
2025-11-13	331.40	339.40	331.00	335.00	1,373,509
2025-11-12	342.00	342.00	331.20	331.20	1,314,308
2025-11-11	333.60	336.20	331.60	335.40	768,815
2025-11-10	332.20	332.60	330.00	331.20	544,468
2025-11-07	334.00	336.80	327.00	329.60	1,560,900
2025-11-06	341.80	343.60	336.20	336.20	506,541
2025-11-05	345.80	345.80	335.80	340.00	711,388
2025-11-04	338.40	339.60	336.00	338.20	804,316
2025-11-03	340.80	342.40	337.20	341.80	589,566
2025-10-31	344.40	345.80	341.00	342.20	1,596,208
2025-10-30	346.00	346.80	343.20	346.20	1,131,120
2025-10-29	342.00	345.80	338.00	344.40	1,823,953
2025-10-28	349.00	354.00	349.00	350.40	2,897,892
2025-10-27	348.40	351.40	348.20	350.20	962,940
2025-10-24	344.00	348.60	340.40	348.60	1,222,556
2025-10-23	337.20	342.80	337.20	342.00	1,093,948
2025-10-22	339.40	341.60	332.40	338.00	1,467,529
2025-10-21	331.80	335.20	331.80	334.80	3,288,121
2025-10-20	332.80	335.20	331.20	333.00	770,890
2025-10-17	324.80	332.00	324.80	330.40	1,748,016
2025-10-16	334.80	335.80	332.60	334.20	936,317
2025-10-15	327.20	338.00	327.20	332.80	904,203
2025-10-14	338.20	338.20	332.40	334.80	1,468,675
2025-10-13	337.60	343.40	337.60	339.00	933,974
2025-10-10	344.00	347.60	339.60	339.60	1,165,371
2025-10-09	342.20	345.00	340.80	345.00	1,224,628
2025-10-08	349.60	349.60	339.00	341.40	1,121,089
2025-10-07	342.20	344.20	340.00	341.20	835,404
2025-10-06	337.20	346.00	337.20	339.60	1,019,740
2025-10-03	343.20	346.20	343.20	344.80	864,571
2025-10-02	340.60	344.00	340.60	343.80	708,173
2025-10-01	342.60	342.60	336.00	339.40	1,032,935
2025-09-30	336.20	339.20	335.80	339.00	1,736,723
2025-09-29	340.20	341.80	337.00	339.20	1,213,597
2025-09-26	341.20	342.20	336.40	339.00	732,031
2025-09-25	333.40	340.40	333.40	340.40	1,507,768
2025-09-24	341.00	341.00	336.20	336.20	1,044,050
2025-09-23	340.80	344.20	340.60	340.60	847,161
2025-09-22	338.20	341.00	336.60	339.40	1,050,120
2025-09-19	350.00	350.00	336.60	338.40	2,907,216
2025-09-18	339.20	342.20	338.00	342.00	2,824,393
2025-09-17	343.40	343.40	336.80	338.00	1,263,938
2025-09-16	343.40	344.60	339.20	339.20	1,021,326
2025-09-15	341.80	346.60	341.80	344.20	1,437,331
2025-09-12	355.20	355.20	345.00	345.00	814,701
2025-09-11	347.00	349.40	346.00	347.20	823,706
2025-09-10	340.20	350.00	340.20	345.40	1,004,093
2025-09-09	357.00	357.00	347.20	347.20	1,772,048
2025-09-08	346.60	351.40	346.60	351.40	1,066,399
2025-09-05	341.80	348.40	341.80	346.80	1,382,952
2025-09-04	340.80	342.60	339.80	341.60	871,216
2025-09-03	343.00	343.00	337.00	341.60	1,658,387
2025-09-02	342.00	344.20	335.60	337.60	1,562,149
2025-09-01	343.00	345.80	341.20	343.20	787,453
2025-08-29	348.00	348.00	343.60	344.20	1,474,154
2025-08-28	345.80	348.80	344.60	347.00	1,849,508
2025-08-27	346.20	349.20	345.80	347.40	828,999
2025-08-26	349.80	351.20	347.20	347.80	1,630,683
2025-08-25	352.00	352.00	352.00	352.00	0
2025-08-22	351.40	353.20	347.00	352.00	2,193,716
2025-08-21	349.00	349.00	346.80	348.80	1,661,641
2025-08-20	342.00	348.40	342.00	348.40	1,520,734
2025-08-19	342.20	347.20	342.20	346.60	1,110,503
2025-08-18	342.80	345.00	339.00	341.60	4,026,126
2025-08-15	352.40	352.40	340.60	341.60	1,851,431
2025-08-14	340.80	345.40	340.80	342.60	1,658,500
2025-08-13	349.00	350.00	346.80	347.00	2,389,517
2025-08-12	344.20	348.00	343.60	346.60	1,783,045
2025-08-11	338.40	344.20	337.60	342.40	1,420,796
2025-08-08	341.80	341.80	335.60	338.40	1,907,670
2025-08-07	335.80	339.00	334.80	337.60	1,388,674
2025-08-06	340.00	340.00	331.80	334.20	2,942,637
2025-08-05	325.00	337.60	315.80	337.60	2,382,493
2025-08-04	319.40	319.40	315.60	316.80	1,113,595
2025-08-01	323.00	324.00	317.80	317.80	1,935,527
2025-07-31	328.40	329.00	324.40	325.60	2,482,201
2025-07-30	324.40	326.00	322.00	324.20	928,309
2025-07-29	315.40	325.20	315.40	324.40	907,793
2025-07-28	323.00	327.80	321.60	322.40	1,049,007
2025-07-25	316.20	324.40	316.20	323.20	3,016,196
2025-07-24	323.40	326.40	322.60	323.00	1,290,368
2025-07-23	324.80	326.60	323.20	323.20	2,315,868
2025-07-22	316.40	324.00	316.40	321.80	1,144,979
2025-07-21	328.00	329.20	323.00	323.20	707,849
2025-07-18	324.80	330.00	324.80	327.20	869,458
2025-07-17	325.00	328.40	322.20	325.60	1,613,094
2025-07-16	319.60	324.40	319.60	320.40	1,317,296
2025-07-15	318.40	324.40	318.40	321.80	1,405,362
2025-07-14	310.80	319.20	310.80	318.60	917,631
2025-07-11	320.00	321.80	318.00	319.40	2,119,687
2025-07-10	317.60	322.20	317.00	322.20	2,539,299
2025-07-09	314.20	321.20	314.20	315.80	3,699,234
2025-07-08	319.00	320.00	314.20	318.40	2,048,613
2025-07-07	322.80	324.20	318.40	319.60	984,953
2025-07-04	320.40	324.00	320.40	322.40	644,626
2025-07-03	327.40	327.40	320.80	325.60	1,356,234
2025-07-02	326.00	326.00	317.60	321.60	1,358,475
2025-07-01	321.80	322.20	317.20	320.80	1,112,473
2025-06-30	326.60	326.60	320.60	321.20	1,161,514
2025-06-27	319.00	325.20	318.80	324.20	1,725,683
2025-06-26	314.40	319.00	314.40	318.80	1,199,119
2025-06-25	313.00	319.00	313.00	314.60	1,486,669
2025-06-24	318.80	324.80	317.80	318.40	1,465,388
2025-06-23	319.00	321.20	315.80	317.60	2,527,478
2025-06-20	327.40	327.40	319.20	319.20	2,952,718
2025-06-19	329.40	329.80	325.20	325.40	1,027,632
2025-06-18	331.00	334.40	330.60	332.00	1,323,079
2025-06-17	335.60	337.00	333.20	333.80	2,855,608
2025-06-16	327.00	336.20	327.00	336.20	7,496,359
2025-06-13	318.80	327.80	318.80	326.60	1,620,286
2025-06-12	323.00	327.80	323.00	327.00	1,338,807
2025-06-11	327.20	329.00	325.80	327.00	2,796,298
2025-06-10	328.00	330.00	326.40	326.40	3,068,633
2025-06-09	321.20	328.20	321.00	328.20	3,142,551
2025-06-06	319.00	322.00	319.00	321.40	1,652,025
2025-06-05	320.80	324.00	319.40	320.20	2,239,250
2025-06-04	319.40	325.20	319.40	321.40	5,529,328
2025-06-03	313.40	319.40	310.60	319.40	2,962,802
2025-06-02	311.20	313.60	309.60	311.00	2,771,594
2025-05-30	313.00	318.00	313.00	314.60	1,732,716
2025-05-29	315.00	319.60	313.00	313.60	2,104,286
2025-05-28	310.20	315.00	310.20	313.40	3,232,720
2025-05-27	308.60	312.20	307.60	310.60	3,250,725
2025-05-26	306.65	306.65	306.65	306.65	0
2025-05-23	302.00	311.20	301.00	306.40	3,021,910
2025-05-22	305.00	310.20	305.00	308.80	998,336
2025-05-21	313.80	313.80	309.80	310.60	942,179
2025-05-20	305.40	316.60	305.40	313.40	1,548,115
2025-05-19	310.20	313.40	309.00	312.80	5,026,454
2025-05-16	317.80	317.80	310.40	312.00	1,014,967
2025-05-15	306.60	314.80	306.60	314.80	1,128,103
2025-05-14	312.20	315.60	311.60	313.60	1,485,121
2025-05-13	308.00	315.80	308.00	314.80	1,276,806
2025-05-12	310.60	317.60	310.60	310.60	1,404,199
2025-05-09	307.00	310.00	307.00	309.80	1,634,664
2025-05-08	302.20	310.00	302.20	307.00	1,972,861
2025-05-07	299.00	302.20	297.60	302.00	1,041,461
2025-05-06	305.80	306.20	298.20	300.80	1,280,188
2025-05-05	306.00	306.00	306.00	306.00	0
2025-05-02	304.80	307.80	295.40	306.00	2,872,390
2025-05-01	303.80	305.40	302.60	305.00	889,532
2025-04-30	299.40	304.60	299.40	304.00	6,198,276
2025-04-29	299.20	300.00	296.60	299.00	2,059,138
2025-04-28	304.00	304.00	297.80	300.00	1,336,638
2025-04-25	297.60	300.00	293.60	300.00	1,212,773
2025-04-24	288.80	294.00	286.60	293.80	7,710,577
2025-04-23	293.40	300.40	289.80	297.00	2,041,073
2025-04-22	290.80	291.20	285.60	289.60	1,365,456
2025-04-21	291.40	291.40	291.40	291.40	0
2025-04-18	291.40	291.40	291.40	291.40	0
2025-04-17	292.20	293.40	290.40	291.40	910,418
2025-04-16	297.60	297.80	292.20	294.20	1,609,282
2025-04-15	293.60	299.80	292.20	299.80	1,404,819
2025-04-14	290.00	292.40	288.00	292.40	1,345,711
2025-04-11	288.40	291.60	281.00	286.60	3,238,286
2025-04-10	295.60	303.80	287.60	288.40	1,822,381
2025-04-09	277.00	282.60	276.40	277.40	1,577,688
2025-04-08	279.20	287.00	278.80	285.00	1,514,497
2025-04-07	267.00	292.20	267.00	275.80	2,552,973
2025-04-04	312.40	312.40	284.60	288.00	2,923,665
2025-04-03	305.80	312.00	304.00	306.20	831,590
2025-04-02	320.20	320.20	308.40	314.40	792,102
2025-04-01	316.60	318.00	313.60	315.40	1,082,619
2025-03-31	324.20	324.20	309.60	313.40	1,556,001
2025-03-28	318.20	322.60	316.20	318.40	1,354,359
2025-03-27	320.40	322.60	316.40	322.40	1,829,063
2025-03-26	320.00	321.20	318.40	319.60	1,135,426
2025-03-25	324.80	324.80	316.40	319.80	6,727,244
2025-03-24	317.00	318.60	315.80	317.20	1,118,477
2025-03-21	321.00	321.40	314.00	316.40	2,224,505
2025-03-20	328.80	328.80	321.40	322.40	1,693,362
2025-03-19	328.80	329.80	325.40	327.40	893,510
2025-03-18	324.80	329.60	323.20	328.00	1,721,694
2025-03-17	331.60	331.60	324.00	328.00	911,735
2025-03-14	323.40	329.00	320.40	329.00	1,943,645
2025-03-13	322.80	328.40	321.60	323.20	2,291,439
2025-03-12	334.40	336.20	321.80	324.60	4,427,162
2025-03-11	320.60	340.20	319.40	334.60	3,121,455
2025-03-10	321.80	326.20	312.60	312.60	2,213,904
2025-03-07	323.00	324.80	320.60	324.80	2,560,795
2025-03-06	325.40	328.40	322.80	325.40	1,190,535
2025-03-05	326.40	326.40	321.60	323.00	1,635,128
2025-03-04	330.00	330.00	317.80	317.80	1,350,717
2025-03-03	324.80	334.40	324.80	330.00	1,243,582
2025-02-28	317.00	327.80	317.00	327.00	4,010,384
2025-02-27	325.00	325.00	319.60	322.00	1,103,946
2025-02-26	327.40	329.00	325.20	325.80	753,055
2025-02-25	322.60	326.20	322.60	323.40	893,234
2025-02-24	331.00	331.60	323.80	325.60	635,910
2025-02-21	332.20	335.40	331.40	331.40	678,650
2025-02-20	332.00	335.40	330.80	331.20	1,246,988
2025-02-19	340.40	340.40	331.60	332.40	1,729,636
2025-02-18	332.20	340.60	332.00	340.00	1,855,118
2025-02-17	335.40	337.20	333.60	335.20	956,349
2025-02-14	334.40	338.20	333.20	335.60	2,216,102
2025-02-13	339.60	339.60	333.00	334.60	2,223,008
2025-02-12	336.40	337.20	332.40	333.40	2,546,222
2025-02-11	334.00	338.00	331.80	334.60	1,265,951
2025-02-10	334.00	335.40	331.80	334.60	1,469,676
2025-02-07	338.60	341.00	331.60	333.80	1,386,417
2025-02-06	339.20	340.00	336.20	339.80	1,064,424
2025-02-05	339.20	339.20	331.60	337.00	4,307,873
2025-02-04	343.40	343.40	337.60	340.80	1,655,030
2025-02-03	344.60	346.20	339.20	340.80	1,674,033
2025-01-31	351.40	354.80	347.00	349.40	1,559,175
2025-01-30	343.60	350.00	343.20	350.00	1,922,787
2025-01-29	336.00	339.80	336.00	338.20	933,392
2025-01-28	331.40	337.80	331.20	336.80	787,661
2025-01-27	333.60	336.00	329.20	332.20	2,759,490
2025-01-24	340.20	343.00	336.40	336.40	1,580,038
2025-01-23	339.40	346.40	337.20	339.40	1,482,462
2025-01-22	330.60	334.80	330.60	334.60	946,825
2025-01-21	327.20	331.40	327.20	331.40	1,304,546
2025-01-20	325.00	327.80	321.80	327.00	2,721,615
2025-01-17	314.80	322.20	314.60	322.00	4,950,431
2025-01-16	316.60	316.60	312.40	315.80	1,868,255
2025-01-15	310.00	313.20	309.00	312.20	1,369,380
2025-01-14	312.80	312.80	306.60	306.80	3,347,757
2025-01-13	307.20	312.60	307.20	309.20	1,529,635
2025-01-10	317.80	318.20	313.00	313.60	919,020
2025-01-09	310.80	319.20	310.40	318.20	2,102,362
2025-01-08	313.40	317.00	309.00	312.20	897,467
2025-01-07	315.00	316.40	313.60	315.20	1,140,067
2025-01-06	313.60	317.60	313.40	316.00	581,486
2025-01-03	314.00	314.60	312.80	313.60	443,532
2025-01-02	313.60	316.20	312.60	315.20	590,403
2025-01-01	313.80	313.80	313.80	313.80	0
2024-12-31	317.20	317.20	310.20	313.80	252,492
2024-12-30	307.00	311.60	307.00	311.60	537,565
2024-12-27	314.60	315.40	313.80	314.20	310,729
2024-12-26	315.20	315.20	315.20	315.20	0
2024-12-25	315.20	315.20	315.20	315.20	0
2024-12-24	319.40	319.40	314.20	315.20	173,253
2024-12-23	315.00	316.40	312.20	312.80	385,347
2024-12-20	312.80	318.00	312.80	316.40	2,771,882
2024-12-19	322.60	322.60	310.20	316.20	1,914,669
2024-12-18	314.60	319.80	314.20	316.40	1,590,574
2024-12-17	318.60	321.00	313.80	314.00	2,064,028
2024-12-16	322.20	324.60	320.40	322.80	1,088,038
2024-12-13	325.00	329.40	324.20	325.20	1,263,760
2024-12-12	329.20	330.40	325.40	327.40	689,771
2024-12-11	328.00	331.20	327.60	330.20	863,804
2024-12-10	329.40	331.80	329.40	331.00	805,103
2024-12-09	333.60	334.20	329.00	332.20	1,734,986
2024-12-06	330.00	332.00	327.80	331.40	770,346
2024-12-05	332.20	333.20	329.40	330.20	1,198,378
2024-12-04	330.20	334.00	330.20	332.40	892,137
2024-12-03	328.40	330.20	327.80	330.20	1,838,038
2024-12-02	331.80	334.20	328.20	328.40	1,607,104
2024-11-29	331.00	333.80	330.80	333.20	1,886,108
2024-11-28	329.60	331.80	329.00	331.00	643,551
2024-11-27	326.80	330.40	326.80	329.00	1,085,943
2024-11-26	330.40	330.80	327.40	328.00	739,704
2024-11-25	329.60	333.20	329.60	333.20	4,557,226
2024-11-22	311.00	331.40	311.00	330.60	5,951,320
2024-11-21	315.00	320.20	313.40	318.80	4,761,972
2024-11-20	320.80	331.80	314.60	314.60	9,093,815
2024-11-19	318.20	319.80	313.00	314.60	2,130,830
2024-11-18	316.80	319.00	315.20	317.80	1,426,601
2024-11-15	316.60	319.40	315.80	316.20	2,504,086
2024-11-14	317.00	319.00	315.40	318.80	1,550,434
2024-11-13	317.40	319.60	312.80	317.80	1,168,720
2024-11-12	323.60	324.40	318.60	318.60	2,932,277
2024-11-11	320.40	326.00	320.40	325.60	4,556,520
2024-11-08	315.00	320.60	315.00	320.60	1,648,129
2024-11-07	299.00	316.00	299.00	316.00	2,046,651
2024-11-06	307.00	309.00	303.80	304.40	4,591,500
2024-11-05	298.00	303.60	298.00	302.20	1,496,270
2024-11-04	302.00	304.00	301.60	301.80	586,625
2024-11-01	299.00	303.80	298.60	302.40	3,198,922
2024-10-31	304.00	306.60	297.40	300.40	3,749,358
2024-10-30	307.00	310.60	305.60	306.80	1,266,748
2024-10-29	315.00	316.20	307.60	309.60	842,375
2024-10-28	314.20	317.40	314.00	315.20	672,080
2024-10-25	315.00	317.20	313.20	314.40	1,580,948
2024-10-24	317.00	319.20	314.80	314.80	1,107,361
2024-10-23	320.00	320.40	315.60	316.40	856,129
2024-10-22	324.80	324.80	316.40	320.20	880,593
2024-10-21	323.00	325.00	317.40	318.40	882,471
2024-10-18	321.20	325.00	321.20	323.20	1,154,964
2024-10-17	331.20	331.20	322.20	324.20	930,780
2024-10-16	316.00	325.20	316.00	322.60	937,841
2024-10-15	324.00	327.00	321.40	323.80	1,045,960
2024-10-14	322.00	327.80	322.00	324.60	852,415
2024-10-11	319.60	328.80	319.60	325.20	1,446,618
2024-10-10	329.20	329.60	324.80	324.80	907,421
2024-10-09	328.80	330.40	326.60	329.20	1,419,695
2024-10-08	328.00	328.00	324.40	324.40	1,340,319
2024-10-07	324.60	330.40	324.60	329.60	808,375
2024-10-04	328.20	332.80	327.80	330.00	555,646
2024-10-03	333.00	333.00	327.80	329.20	520,631
2024-10-02	330.60	331.80	327.80	330.00	1,429,648
2024-10-01	341.00	341.00	329.40	330.40	1,270,956
2024-09-30	342.00	342.00	332.40	333.40	1,594,571
2024-09-27	346.60	346.60	335.60	339.00	1,023,657
2024-09-26	338.60	340.60	333.80	338.00	3,682,916
2024-09-25	330.20	333.80	330.20	330.40	575,112
2024-09-24	335.00	338.20	330.20	331.60	1,890,418
2024-09-23	331.60	334.60	326.60	333.60	1,267,080
2024-09-20	336.60	337.20	327.60	328.40	2,998,855
2024-09-19	335.40	336.40	328.80	336.40	6,862,649
2024-09-18	338.20	338.20	326.20	326.40	1,127,898
2024-09-17	333.00	333.00	329.40	330.00	1,496,852
2024-09-16	335.40	335.40	327.20	329.20	637,890
2024-09-13	328.40	332.40	325.20	328.20	2,833,388
2024-09-12	327.00	327.40	323.20	323.40	4,300,332
2024-09-11	329.20	331.80	322.20	323.20	3,124,752
2024-09-10	319.80	322.80	318.80	322.60	744,425
2024-09-09	319.20	321.40	317.40	321.40	1,114,650
2024-09-06	315.00	320.40	313.40	316.80	1,468,437
2024-09-05	326.60	326.60	315.40	316.40	896,394
2024-09-04	316.60	322.00	316.60	321.80	1,340,158
2024-09-03	334.00	334.00	323.40	326.20	1,219,421
2024-09-02	336.00	336.00	328.20	331.60	600,652
2024-08-30	325.20	334.00	325.20	333.20	7,788,365
2024-08-29	329.60	334.00	329.40	331.80	2,926,341
2024-08-28	320.40	331.60	320.40	330.00	1,604,838
2024-08-27	328.00	331.00	326.60	327.20	1,756,181
2024-08-26	330.60	330.60	330.60	330.60	0
2024-08-23	326.40	331.60	326.40	330.60	360,018
2024-08-22	332.00	332.20	328.40	329.60	612,282
2024-08-21	330.80	331.20	327.80	331.00	911,689
2024-08-20	326.40	333.40	326.40	327.80	839,524
2024-08-19	319.80	331.60	319.80	330.60	637,695
2024-08-16	328.20	329.60	325.20	328.60	1,268,613
2024-08-15	329.00	331.80	324.60	329.40	3,986,617
2024-08-14	322.40	331.60	322.40	329.00	989,036
2024-08-13	327.20	332.20	327.20	328.80	3,832,725
2024-08-12	327.80	332.20	326.40	330.20	4,007,872
2024-08-09	328.40	328.40	321.60	326.00	2,815,091
2024-08-08	329.80	329.80	314.60	320.60	1,210,124
2024-08-07	331.20	332.80	323.60	324.60	4,243,664
2024-08-06	337.60	344.80	325.20	328.20	2,166,710
2024-08-05	328.80	334.40	324.00	330.20	1,801,617
2024-08-02	351.20	351.20	335.40	336.60	1,487,518
2024-08-01	355.80	363.00	351.60	351.60	1,330,554
2024-07-31	357.60	361.80	357.60	361.80	1,980,152
2024-07-30	352.40	358.20	350.40	356.00	986,174
2024-07-29	353.40	355.20	350.80	352.80	773,680
2024-07-26	335.40	352.20	335.40	350.20	711,306
2024-07-25	339.20	345.20	337.40	344.00	1,289,735
2024-07-24	346.20	349.00	344.40	346.80	3,446,011
2024-07-23	345.20	353.60	345.20	348.80	744,298
2024-07-22	358.80	358.80	351.60	352.80	679,947
2024-07-19	351.00	352.40	344.80	350.60	1,124,602
2024-07-18	341.40	353.40	341.40	351.80	1,145,535
2024-07-17	349.00	349.00	342.60	344.80	802,366
2024-07-16	341.20	348.00	341.20	348.00	618,871
2024-07-15	348.80	350.00	345.20	346.20	826,054
2024-07-12	335.40	348.80	335.40	347.00	649,892
2024-07-11	340.40	345.00	334.60	345.00	1,282,542
2024-07-10	328.00	335.00	328.00	334.60	894,268
2024-07-09	328.60	331.40	325.80	330.40	1,606,569
2024-07-08	330.20	335.80	328.40	328.40	1,741,567
2024-07-05	336.00	340.60	332.40	333.60	1,221,438
2024-07-04	339.00	339.00	334.40	335.80	353,898
2024-07-03	335.80	335.80	330.80	333.80	961,980
2024-07-02	329.80	333.20	321.80	332.40	4,432,348
2024-07-01	335.60	338.60	330.00	330.00	1,113,114
2024-06-28	341.00	341.80	334.40	336.80	972,469
2024-06-27	339.80	341.20	336.60	340.00	1,361,636
2024-06-26	328.20	338.60	328.20	334.80	3,249,069
2024-06-25	337.60	337.60	325.60	325.60	620,893
2024-06-24	327.40	332.80	325.20	332.80	957,100
2024-06-21	323.60	330.00	323.60	326.80	2,591,658
2024-06-20	327.20	332.00	327.20	328.80	1,077,188
2024-06-19	338.00	338.00	327.60	329.40	1,445,590
2024-06-18	317.60	330.20	317.60	328.80	2,100,616
2024-06-17	315.40	325.80	315.40	325.00	1,304,882
2024-06-14	327.40	327.60	322.00	323.20	618,348
2024-06-13	337.20	337.20	326.20	326.20	1,103,706
2024-06-12	325.00	335.00	325.00	335.00	874,037
2024-06-11	325.20	336.60	325.20	331.60	758,968
2024-06-10	332.00	335.00	330.60	334.00	948,152
2024-06-07	334.20	337.00	329.80	335.20	1,396,858
2024-06-06	335.00	335.00	330.40	331.20	944,642
2024-06-05	333.20	334.00	328.20	332.00	1,755,324
2024-06-04	337.20	338.40	332.80	332.80	1,213,904
2024-06-03	340.80	343.00	338.00	339.00	891,835
2024-05-31	338.40	340.00	336.00	338.40	2,916,308
2024-05-30	335.80	341.20	334.40	338.20	1,316,434
2024-05-29	340.60	340.60	334.80	335.00	1,074,122
2024-05-28	344.00	345.00	338.80	340.40	1,069,996
2024-05-27	343.80	343.80	343.80	343.80	0
2024-05-24	335.80	344.80	335.80	343.80	1,481,050
2024-05-23	348.00	348.00	341.20	341.20	889,412
2024-05-22	339.80	343.40	339.20	342.60	778,458
2024-05-21	341.00	343.20	339.40	342.40	1,752,741
2024-05-20	340.00	341.60	336.20	340.60	787,394
2024-05-17	332.00	336.20	332.00	334.60	1,890,014
2024-05-16	337.60	338.80	335.80	336.00	634,152
2024-05-15	341.80	341.80	334.60	337.80	902,701
2024-05-14	331.60	339.40	328.80	336.80	718,287
2024-05-13	341.20	341.60	338.00	339.20	1,104,181
2024-05-10	339.60	342.20	337.00	340.60	1,419,199
2024-05-09	342.20	342.20	335.20	338.20	494,466
2024-05-08	331.60	337.40	331.20	337.40	1,722,887
2024-05-07	317.80	331.20	317.80	331.20	1,826,568
2024-05-06	325.00	325.00	325.00	325.00	0
2024-05-03	329.20	329.20	321.00	325.00	1,295,361
2024-05-02	329.60	329.60	319.40	319.40	1,104,558
2024-05-01	324.60	325.20	320.00	323.00	572,869
2024-04-30	309.00	329.60	309.00	323.40	1,575,269
2024-04-29	311.80	316.00	310.60	316.00	697,199
2024-04-26	312.40	312.60	308.60	311.40	1,399,021
2024-04-25	304.00	311.00	304.00	309.80	1,544,674
2024-04-24	317.00	317.00	309.00	309.00	2,366,585
2024-04-23	311.40	318.20	311.40	316.00	1,085,409
2024-04-22	307.00	320.00	307.00	316.40	814,745
2024-04-19	316.00	316.20	311.00	316.20	933,283
2024-04-18	327.40	327.40	314.20	316.60	882,738
2024-04-17	320.00	326.20	319.00	320.40	733,070
2024-04-16	323.60	324.60	318.60	323.80	1,737,448
2024-04-15	320.00	331.80	320.00	328.40	1,147,977
2024-04-12	335.00	335.00	323.60	326.20	815,196
2024-04-11	335.80	335.80	325.80	327.20	3,911,742
2024-04-10	320.80	331.40	320.80	328.80	799,669
2024-04-09	325.00	335.00	324.40	328.00	5,356,007
2024-04-08	324.40	328.00	323.00	325.40	948,658
2024-04-05	321.40	326.00	321.40	323.80	1,607,663
2024-04-04	318.40	328.80	318.40	325.20	1,259,694
2024-04-03	320.60	327.00	320.60	325.80	1,122,158
2024-04-02	336.20	336.20	324.80	324.80	899,531
2024-04-01	328.80	328.80	328.80	328.80	0
2024-03-29	328.80	328.80	328.80	328.80	0
2024-03-28	320.20	329.20	320.20	328.80	2,124,989
2024-03-27	336.20	336.20	326.80	326.80	703,787
2024-03-26	320.80	329.00	320.80	328.80	872,852
2024-03-25	329.40	335.60	326.40	326.40	1,868,088
2024-03-22	340.00	340.00	325.20	336.80	1,534,497
2024-03-21	331.40	333.40	323.20	333.40	4,112,844
2024-03-20	331.40	331.40	325.40	326.40	2,672,238
2024-03-19	325.80	328.60	324.20	326.20	2,687,443
2024-03-18	338.40	338.40	325.60	326.80	615,524
2024-03-15	322.60	333.40	322.60	329.20	6,434,278
2024-03-14	323.60	325.20	322.00	324.40	1,439,536
2024-03-13	330.00	330.00	319.40	323.80	2,278,125
2024-03-12	326.60	326.60	321.20	324.20	1,538,115
2024-03-11	324.60	325.60	321.60	324.40	1,084,455
2024-03-08	325.80	326.00	320.00	324.20	878,485
2024-03-07	322.00	326.20	322.00	323.60	881,786
2024-03-06	313.80	327.40	308.20	325.80	2,440,490
2024-03-05	318.60	336.40	314.20	327.80	2,038,131
2024-03-04	311.80	316.20	309.40	316.20	2,082,904
2024-03-01	312.40	312.40	307.00	310.80	2,137,624
2024-02-29	310.80	311.80	306.40	308.40	3,846,913
2024-02-28	316.00	316.00	308.60	309.20	903,040
2024-02-27	319.40	319.40	312.40	314.60	1,297,039
2024-02-26	308.20	315.00	308.20	313.40	1,263,981
2024-02-23	319.60	319.60	314.40	314.40	3,124,848
2024-02-22	323.40	323.40	315.60	318.20	1,168,033
2024-02-21	317.60	318.00	315.60	316.00	1,067,346
2024-02-20	320.00	321.00	315.60	317.60	1,055,330
2024-02-19	320.40	320.60	317.80	320.00	667,359
2024-02-16	317.60	321.20	317.20	321.20	844,358
2024-02-15	318.00	320.00	315.20	316.20	688,179
2024-02-14	307.20	316.60	307.20	315.40	873,666
2024-02-13	314.40	315.60	307.40	311.80	704,232
2024-02-12	315.00	319.60	315.00	316.60	1,300,364
2024-02-09	319.00	319.80	316.20	316.80	4,117,678
2024-02-08	323.20	323.20	318.00	318.20	862,456
2024-02-07	314.20	317.20	312.40	317.20	791,315
2024-02-06	305.40	315.60	305.40	315.00	2,654,734
2024-02-05	312.20	319.20	310.40	310.40	697,662
2024-02-02	322.40	324.60	317.20	318.00	645,435
2024-02-01	305.00	321.80	305.00	320.40	1,065,991
2024-01-31	318.40	318.40	311.80	313.40	1,942,684
2024-01-30	307.20	314.80	303.60	313.00	1,107,861
2024-01-29	321.60	321.60	305.20	308.20	2,551,385
2024-01-26	311.00	316.80	311.00	315.20	4,504,225
2024-01-25	310.80	315.40	310.40	313.20	1,057,243
2024-01-24	321.00	321.00	312.60	314.80	781,071
2024-01-23	309.60	317.80	309.60	313.00	1,098,600
2024-01-22	314.40	317.40	312.40	316.80	561,587
2024-01-19	306.60	314.60	306.60	312.00	717,891
2024-01-18	315.00	315.00	310.80	312.60	1,488,114
2024-01-17	315.20	315.20	309.20	312.80	1,212,208
2024-01-16	320.00	320.00	310.00	315.00	6,649,533
2024-01-15	321.80	321.80	312.00	312.80	5,374,716
2024-01-12	307.40	317.20	307.40	313.40	656,326
2024-01-11	304.60	316.60	304.60	311.00	2,336,408
2024-01-10	302.60	311.60	302.20	311.60	768,480
2024-01-09	312.00	315.40	309.00	311.20	1,519,395
2024-01-08	311.20	315.20	308.60	315.20	671,304
2024-01-05	320.40	320.40	307.20	310.80	915,635
2024-01-04	311.80	315.80	310.20	314.00	1,070,259
2024-01-03	308.40	318.40	308.40	313.20	1,286,086
2024-01-02	330.80	330.80	314.20	315.40	607,629
2024-01-01	323.60	323.60	323.60	323.60	0
2023-12-29	322.40	326.20	322.00	323.60	369,354
2023-12-28	319.80	322.60	319.40	321.40	816,329
2023-12-27	329.40	329.40	318.80	319.80	836,069
2023-12-26	322.60	322.60	322.60	322.60	0
2023-12-25	322.60	322.60	322.60	322.60	0
2023-12-22	324.00	324.00	315.40	322.60	369,989
2023-12-21	309.60	319.40	309.60	318.20	638,191
2023-12-20	322.40	322.40	314.00	319.20	4,142,939
2023-12-19	314.60	319.00	313.20	313.20	2,076,429
2023-12-18	308.40	316.60	308.40	316.00	1,726,269
2023-12-15	316.20	324.00	315.00	316.40	5,131,453
2023-12-14	322.00	327.00	320.60	320.60	2,649,724
2023-12-13	314.20	323.40	314.20	316.20	1,413,914
2023-12-12	328.80	328.80	319.80	320.80	968,672
2023-12-11	326.20	326.20	319.20	321.40	1,164,735
2023-12-08	312.20	320.00	312.20	319.00	1,038,350
2023-12-07	322.60	322.60	312.80	314.20	1,201,354
2023-12-06	310.60	317.00	310.60	314.60	4,888,212
2023-12-05	300.40	316.40	300.40	315.60	2,793,061
2023-12-04	304.60	310.80	304.60	307.80	4,357,323
2023-12-01	301.80	310.40	301.80	308.40	797,552
2023-11-30	301.40	310.00	301.40	308.20	1,993,365
2023-11-29	300.40	311.00	300.40	308.60	706,361
2023-11-28	301.80	307.80	301.80	306.20	728,126
2023-11-27	311.20	312.20	307.60	307.80	1,419,569
2023-11-24	316.40	316.40	307.20	311.00	637,802
2023-11-23	307.80	311.00	306.00	308.60	682,153
2023-11-22	317.00	317.00	306.60	311.60	2,788,856
2023-11-21	315.20	317.40	307.60	310.00	1,723,449
2023-11-20	319.00	323.40	317.20	318.00	565,072
2023-11-17	320.00	320.00	311.40	318.60	1,995,930
2023-11-16	314.60	316.20	309.60	311.40	854,716
2023-11-15	315.60	322.60	315.20	317.20	1,738,212
2023-11-14	304.80	314.60	304.40	313.20	1,599,132
2023-11-13	308.40	308.40	301.80	304.20	1,593,532
2023-11-10	320.40	320.40	304.80	306.40	1,905,548
2023-11-09	299.40	313.40	299.40	312.40	2,440,952
2023-11-08	294.60	307.40	294.60	305.80	2,278,156
2023-11-07	300.00	302.80	299.20	301.80	858,135
2023-11-06	300.00	302.00	299.40	299.80	805,377
2023-11-03	306.60	306.60	299.60	301.60	2,863,790
2023-11-02	300.60	301.00	296.20	299.20	883,663
2023-11-01	292.60	294.60	289.20	293.20	904,549
2023-10-31	290.00	295.80	289.80	292.80	1,668,981
2023-10-30	287.40	293.80	287.40	290.00	58,378
2023-10-27	292.20	293.40	288.60	290.00	604,988
2023-10-26	286.40	292.60	286.40	290.00	1,494,695
2023-10-25	300.80	300.80	290.00	293.20	1,268,960
2023-10-24	303.40	303.40	292.40	292.40	1,088,764
2023-10-23	291.60	297.60	291.60	297.20	1,132,341
2023-10-20	297.60	298.00	295.20	296.00	1,308,533
2023-10-19	298.00	306.60	297.80	301.20	1,305,061
2023-10-18	318.40	318.40	303.40	305.20	2,393,886
2023-10-17	309.20	311.80	309.20	311.20	1,318,178
2023-10-16	312.20	312.40	309.40	309.40	2,524,480
2023-10-13	308.20	318.40	308.20	312.00	1,581,441
2023-10-12	307.40	320.40	307.40	316.80	1,136,133
2023-10-11	317.40	317.40	309.40	315.00	2,023,568
2023-10-10	309.00	311.00	307.40	310.40	6,704,298
2023-10-09	307.60	307.60	301.80	304.20	1,386,698
2023-10-06	303.00	307.00	300.80	303.60	1,026,738
2023-10-05	309.80	309.80	302.20	302.20	1,349,893
2023-10-04	305.60	307.20	301.60	304.40	3,262,802
2023-10-03	312.00	312.00	303.00	307.80	3,160,481
2023-10-02	314.40	314.40	303.40	304.80	4,871,901
2023-09-29	302.60	314.20	302.60	312.60	3,835,462
2023-09-28	304.20	307.80	302.20	307.80	1,811,954
2023-09-27	293.40	307.60	293.40	305.20	2,258,529
2023-09-26	300.80	305.20	300.00	300.00	690,363
2023-09-25	297.40	305.40	297.40	305.40	4,520,724
2023-09-22	312.00	312.00	304.00	304.20	1,992,292
2023-09-21	300.00	307.20	300.00	304.40	1,420,790
2023-09-20	307.40	307.80	302.80	306.20	1,257,405
2023-09-19	301.00	302.00	299.20	302.00	1,352,494
2023-09-18	304.60	309.40	300.80	301.60	1,895,158
2023-09-15	311.00	313.80	309.20	309.60	3,025,644
2023-09-14	305.80	311.00	303.40	310.60	4,290,492
2023-09-13	294.20	310.20	294.20	307.20	2,465,915
2023-09-12	303.00	303.00	297.60	301.60	1,061,330
2023-09-11	296.40	304.20	296.40	301.60	692,013
2023-09-08	302.80	304.60	299.60	303.20	799,562
2023-09-07	306.40	306.40	302.60	303.20	1,365,273
2023-09-06	298.60	305.40	298.60	304.60	854,174
2023-09-05	303.80	306.40	300.60	305.60	1,170,397
2023-09-04	311.80	311.80	301.20	302.40	666,445
2023-09-01	304.20	305.80	301.00	304.00	1,818,981
2023-08-31	294.20	302.40	294.20	301.00	2,328,661
2023-08-30	300.40	301.80	299.00	300.00	1,566,145
2023-08-29	296.80	301.00	296.80	300.40	3,672,452
2023-08-28	294.00	294.00	294.00	294.00	0
2023-08-25	291.00	294.00	289.80	294.00	1,537,534
2023-08-24	294.40	295.40	292.40	292.40	1,029,179
2023-08-23	294.80	296.40	290.60	290.60	3,714,262
2023-08-22	282.00	286.00	280.00	284.40	1,065,070
2023-08-21	280.20	284.00	279.40	281.80	3,578,118
2023-08-18	279.60	282.60	277.20	281.00	934,473
2023-08-17	290.00	292.00	282.60	283.80	940,649
2023-08-16	297.20	300.60	292.40	293.20	1,427,097
2023-08-15	305.00	305.00	294.20	296.20	1,537,884
2023-08-14	298.20	299.80	295.80	298.00	1,053,960
2023-08-11	296.40	302.20	295.80	298.00	2,284,274
2023-08-10	290.40	300.40	290.40	298.60	939,619
2023-08-09	302.00	302.00	294.40	295.00	1,226,190
2023-08-08	295.80	305.60	294.00	297.60	3,418,388
2023-08-07	290.00	297.80	287.40	295.80	2,532,056
2023-08-04	294.40	300.80	292.80	296.60	1,198,474
2023-08-03	297.00	303.00	297.00	299.80	2,241,038
2023-08-02	309.40	309.40	301.40	304.40	1,016,306
2023-08-01	305.80	312.00	305.80	310.00	1,255,806
2023-07-31	314.20	314.20	306.20	308.40	759,060
2023-07-28	305.80	308.60	305.20	307.80	1,127,565
2023-07-27	308.80	312.80	308.00	309.40	1,174,430
2023-07-26	308.60	309.40	305.80	308.60	1,727,379
2023-07-25	305.60	314.00	305.40	313.60	2,172,784
2023-07-24	305.80	311.40	305.80	307.20	1,220,971
2023-07-21	317.80	317.80	307.00	309.80	1,768,840
2023-07-20	308.60	314.80	308.00	312.00	1,195,106
2023-07-19	313.60	313.60	309.40	310.80	1,050,187
2023-07-18	302.20	307.60	302.20	306.40	3,689,696
2023-07-17	301.00	307.40	295.80	302.60	1,252,763
2023-07-14	305.00	310.60	305.00	307.40	818,999
2023-07-13	317.00	317.00	309.80	309.80	1,368,911
2023-07-12	303.40	314.60	303.00	314.20	1,847,688
2023-07-11	302.80	306.60	302.60	305.40	1,193,602
2023-07-10	306.80	306.80	299.20	303.60	815,639
2023-07-07	302.00	302.20	294.40	302.00	2,743,495
2023-07-06	291.80	296.80	291.40	292.00	833,870
2023-07-05	294.00	302.60	294.00	298.40	862,405
2023-07-04	306.00	306.00	298.00	302.20	5,016,665
2023-07-03	304.00	306.80	302.60	302.60	1,680,638
2023-06-30	301.20	305.40	299.40	304.80	3,368,080
2023-06-29	310.00	310.00	299.00	299.00	2,239,856
2023-06-28	302.60	305.20	299.40	302.40	2,474,567
2023-06-27	304.80	306.60	297.60	297.60	3,601,926
2023-06-26	307.60	307.60	300.80	302.60	3,196,014
2023-06-23	305.80	307.40	303.60	304.00	1,075,333
2023-06-22	309.00	312.00	304.20	306.60	1,189,260
2023-06-21	322.60	322.60	311.00	313.20	1,378,844
2023-06-20	316.60	317.60	312.20	315.40	1,157,855
2023-06-19	317.80	323.20	317.20	317.20	2,297,254
2023-06-16	328.20	328.20	324.20	325.00	3,316,676
2023-06-15	335.20	335.20	325.00	328.00	1,484,083
2023-06-14	336.00	339.40	333.20	334.80	2,171,987
2023-06-13	326.00	339.80	326.00	339.00	1,253,237
2023-06-12	331.20	334.60	329.20	334.00	1,002,434
2023-06-09	324.20	329.80	324.20	328.40	837,014
2023-06-08	338.20	338.20	328.20	331.20	1,936,388
2023-06-07	339.80	339.80	328.40	330.80	1,452,941
2023-06-06	327.20	333.20	327.20	332.00	1,207,593
2023-06-05	332.40	335.40	330.20	330.80	2,548,619
2023-06-02	325.20	332.00	324.60	332.00	1,383,340
2023-06-01	326.20	326.20	321.60	324.60	920,276
2023-05-31	316.40	321.00	312.20	321.00	9,291,770
2023-05-30	320.00	324.80	318.20	319.20	1,904,898
2023-05-29	325.60	325.60	325.60	325.60	0
2023-05-26	316.40	327.20	316.40	325.60	1,235,895
2023-05-25	318.00	326.00	318.00	322.40	1,353,903
2023-05-24	328.60	328.60	321.60	326.40	1,045,013
2023-05-23	333.40	337.60	331.40	331.60	757,608
2023-05-22	342.60	342.60	332.80	337.20	1,559,149
2023-05-19	339.00	344.80	338.80	342.20	1,534,928
2023-05-18	332.80	339.00	332.40	338.60	1,605,229
2023-05-17	327.80	331.40	326.80	330.20	1,447,264
2023-05-16	327.60	329.80	325.60	328.60	1,150,295
2023-05-15	330.20	330.60	325.60	328.00	922,016
2023-05-12	326.40	329.00	326.40	328.40	1,219,395
2023-05-11	328.00	329.80	326.00	327.00	822,443
2023-05-10	328.00	329.20	325.60	327.80	1,047,583
2023-05-09	330.00	330.60	326.00	328.40	1,581,009
2023-05-08	328.40	328.40	328.40	328.40	0
2023-05-05	329.40	329.40	322.20	328.40	1,297,120
2023-05-04	327.80	328.20	323.20	326.40	1,405,522
2023-05-03	325.00	329.60	325.00	325.00	2,204,769
2023-05-02	330.00	330.60	325.00	325.00	1,482,775
2023-05-01	327.00	327.00	327.00	327.00	0
2023-04-28	317.60	330.00	317.60	327.00	3,367,055
2023-04-27	307.20	318.00	307.20	315.80	1,109,810
2023-04-26	314.20	315.20	311.20	314.80	1,005,203
2023-04-25	310.60	318.60	310.60	317.20	970,674
2023-04-24	310.60	320.20	310.60	318.60	1,092,980
2023-04-21	313.00	321.40	313.00	318.00	2,248,749
2023-04-20	312.40	322.20	312.40	318.80	2,296,664
2023-04-19	316.40	321.40	316.40	319.40	1,308,786
2023-04-18	324.00	327.80	322.00	322.00	922,907
2023-04-17	321.60	326.20	319.60	324.00	3,208,910
2023-04-14	321.40	321.40	313.60	318.00	1,044,637
2023-04-13	310.20	317.80	310.20	312.80	2,685,178
2023-04-12	306.20	320.00	306.20	316.60	1,742,717
2023-04-11	300.60	312.20	300.60	311.60	2,008,859
2023-04-10	307.60	307.60	307.60	307.60	0
2023-04-07	307.60	307.60	307.60	307.60	0
2023-04-06	301.20	307.60	301.20	307.60	1,603,456
2023-04-05	311.00	311.00	300.60	303.80	1,079,857
2023-04-04	319.00	319.40	312.00	313.40	1,057,273
2023-04-03	315.00	315.80	308.40	315.60	2,172,400
2023-03-31	308.20	317.60	308.20	314.80	1,590,655
2023-03-30	314.60	316.20	311.00	316.20	1,060,501
2023-03-29	304.00	308.80	303.80	308.80	2,066,256
2023-03-28	311.40	311.40	302.80	305.40	2,300,754
2023-03-27	312.00	312.00	307.20	308.20	767,109
2023-03-24	312.40	316.60	306.60	306.80	2,232,351
2023-03-23	316.60	316.60	309.20	313.80	884,837
2023-03-22	304.00	311.00	304.00	311.00	1,341,881
2023-03-21	308.40	308.40	304.00	307.00	684,780
2023-03-20	295.60	305.00	293.60	301.60	1,115,138
2023-03-17	302.80	308.40	298.40	300.40	4,799,604
2023-03-16	303.60	306.60	298.80	304.80	2,566,267
2023-03-15	309.40	309.40	297.80	298.20	2,318,490
2023-03-14	297.20	310.40	297.20	309.40	1,711,505
2023-03-13	304.60	312.20	297.00	298.40	5,177,443
2023-03-10	312.80	314.20	310.00	312.60	4,646,622
2023-03-09	318.00	318.00	314.00	316.40	1,241,456
2023-03-08	318.60	322.40	318.60	319.20	1,393,102
2023-03-07	317.20	326.00	317.20	321.20	1,039,748
2023-03-06	328.00	328.00	324.40	325.00	1,120,722
2023-03-03	330.00	331.00	326.20	326.60	2,099,401
2023-03-02	322.40	329.40	322.40	327.60	4,616,628
2023-03-01	325.40	326.80	320.80	325.40	2,914,118
2023-02-28	337.00	337.00	320.20	324.00	6,138,008
2023-02-27	327.60	332.20	327.60	330.00	5,109,673
2023-02-24	331.20	331.60	324.40	327.00	5,892,021
2023-02-23	331.60	331.60	324.60	327.60	3,265,773
2023-02-22	323.60	324.80	321.40	323.60	3,302,800
2023-02-21	330.00	331.00	323.20	323.20	6,158,575
2023-02-20	340.40	340.40	329.80	329.80	1,672,110
2023-02-17	327.20	335.00	327.20	332.20	867,519
2023-02-16	337.60	337.60	331.20	334.80	940,082
2023-02-15	336.40	336.40	326.80	334.60	3,346,644
2023-02-14	324.00	330.60	324.00	327.20	2,265,081
2023-02-13	325.20	330.40	325.20	327.80	2,206,755
2023-02-10	329.00	330.40	321.40	325.60	1,774,509
2023-02-09	335.80	335.80	329.00	329.80	1,033,018
2023-02-08	326.20	334.60	326.20	327.40	1,153,908
2023-02-07	325.80	335.00	325.80	327.40	2,463,073
2023-02-06	338.60	338.60	331.40	334.00	1,349,738
2023-02-03	340.40	340.40	329.40	336.40	1,309,772
2023-02-02	329.60	334.00	323.40	334.00	2,082,940
2023-02-01	317.00	326.40	317.00	322.00	2,653,394
2023-01-31	321.00	321.20	315.00	318.00	1,761,076
2023-01-30	322.80	322.80	317.20	321.80	2,672,477
2023-01-27	328.60	328.60	318.80	321.80	1,751,053
2023-01-26	315.40	323.80	315.40	321.40	1,082,732
2023-01-25	321.00	329.40	321.00	321.20	1,303,968
2023-01-24	321.40	329.80	321.40	328.00	1,128,272
2023-01-23	318.80	327.60	318.80	327.60	2,748,953
2023-01-20	323.80	326.00	321.80	325.20	1,269,227
2023-01-19	333.40	333.40	324.00	324.20	580,351
2023-01-18	330.20	334.20	330.00	331.60	863,962
2023-01-17	336.40	336.40	326.60	329.60	1,002,930
2023-01-16	331.40	334.00	324.20	332.60	2,232,464
2023-01-13	325.00	335.60	325.00	333.80	2,252,687
2023-01-12	336.80	336.80	325.00	331.40	1,943,547
2023-01-11	327.20	333.00	326.20	328.60	1,830,256
2023-01-10	327.60	328.60	324.80	326.40	3,536,082
2023-01-09	336.60	336.60	329.40	331.40	1,272,872
2023-01-06	324.40	330.00	322.60	330.00	933,950
2023-01-05	316.00	326.40	316.00	324.40	1,606,505
2023-01-04	314.80	318.80	310.80	318.00	1,343,250
2023-01-03	308.60	315.80	307.00	312.80	1,532,433
2023-01-02	306.60	306.60	306.60	306.60	0
2022-12-30	310.20	311.40	306.60	306.60	508,345
2022-12-29	311.20	312.40	307.80	311.80	1,775,601
2022-12-28	315.00	315.80	312.00	313.00	952,149
2022-12-27	310.80	310.80	310.80	310.80	0
2022-12-26	310.80	310.80	310.80	310.80	0
2022-12-23	311.00	312.80	310.00	310.80	427,849
2022-12-22	314.60	316.80	309.80	311.40	1,016,939
2022-12-21	312.00	315.00	309.80	314.00	1,349,825
2022-12-20	307.00	311.20	306.00	309.20	753,184
2022-12-19	315.00	315.00	308.80	311.00	581,978
2022-12-16	311.20	313.00	306.40	307.20	6,050,569
2022-12-15	307.40	319.80	307.40	311.40	1,466,182
2022-12-14	311.60	315.60	310.60	314.00	1,186,071
2022-12-13	309.20	316.40	304.20	313.20	2,138,859
2022-12-12	307.60	307.60	305.60	306.60	864,486
2022-12-09	300.60	308.00	300.60	307.60	982,957
2022-12-08	307.20	307.20	304.60	305.20	1,201,105
2022-12-07	303.00	308.00	303.00	305.00	1,486,734
2022-12-06	308.20	310.80	304.20	306.00	1,561,178
2022-12-05	310.60	312.00	308.80	310.00	1,548,841
2022-12-02	309.00	314.60	305.60	310.80	2,006,937
2022-12-01	302.00	309.80	302.00	309.80	2,852,085
2022-11-30	293.60	300.20	293.40	299.00	3,095,067
2022-11-29	299.40	301.00	291.80	292.40	1,573,986
2022-11-28	294.40	298.80	290.20	290.20	927,568
2022-11-25	291.40	297.60	291.40	295.00	1,118,809
2022-11-24	300.00	300.60	293.00	295.80	1,780,387
2022-11-23	292.00	300.80	288.60	298.20	2,995,043
2022-11-22	283.00	285.60	278.80	285.60	1,568,130
2022-11-21	279.80	283.80	276.40	280.60	2,264,351
2022-11-18	282.80	282.80	278.00	282.20	2,549,447
2022-11-17	280.20	284.00	277.00	279.40	919,622
2022-11-16	283.00	286.00	280.00	281.20	1,422,183
2022-11-15	289.00	289.80	284.80	285.20	1,216,485
2022-11-14	294.80	294.80	281.20	289.00	1,007,495
2022-11-11	295.60	299.60	289.80	289.80	2,315,593
2022-11-10	282.80	296.20	277.40	294.40	1,722,838
2022-11-09	278.60	285.00	278.60	280.00	1,433,787
2022-11-08	285.40	285.40	275.20	283.40	2,061,571
2022-11-07	278.00	282.80	274.00	278.20	2,644,862
2022-11-04	269.60	275.60	266.00	275.20	4,186,496
2022-11-03	258.80	264.20	258.00	263.40	2,285,556
2022-11-02	260.40	267.60	260.40	265.00	2,810,781
2022-11-01	262.20	264.40	259.40	260.40	1,262,055
2022-10-31	268.40	268.40	256.20	256.20	1,570,105
2022-10-28	261.00	264.60	260.40	263.20	1,137,874
2022-10-27	265.80	266.80	259.60	265.20	1,137,897
2022-10-26	255.00	268.00	255.00	268.00	1,873,872
2022-10-25	261.40	262.40	254.80	261.00	4,257,173
2022-10-24	252.60	258.20	249.00	255.00	1,521,346
2022-10-21	244.00	249.00	242.40	247.20	864,525
2022-10-20	243.80	251.20	243.80	248.60	2,574,670
2022-10-19	252.80	252.80	247.00	248.60	996,211
2022-10-18	253.60	254.00	248.80	251.40	1,276,602
2022-10-17	245.00	249.80	236.60	247.00	1,190,921
2022-10-14	246.20	246.60	238.60	238.80	1,542,580
2022-10-13	233.40	241.20	229.60	240.80	1,084,936
2022-10-12	234.60	241.20	232.40	237.40	2,691,109
2022-10-11	234.40	241.60	234.40	239.00	857,769
2022-10-10	237.80	243.80	237.80	240.60	1,218,616
2022-10-07	251.40	252.40	240.60	244.00	1,437,671
2022-10-06	251.20	253.00	248.60	252.40	1,130,109
2022-10-05	247.20	249.60	246.20	249.40	2,568,996
2022-10-04	242.20	249.00	238.60	247.80	1,371,474
2022-10-03	232.00	238.00	229.60	237.60	1,520,924
2022-09-30	228.60	234.20	227.60	234.20	1,907,137
2022-09-29	242.00	242.00	226.40	230.00	1,695,408
2022-09-28	228.20	236.60	225.20	235.80	1,688,987
2022-09-27	229.20	237.20	228.80	229.60	1,310,893
2022-09-26	233.20	236.00	230.60	234.60	1,829,744
2022-09-23	241.40	241.40	226.20	231.60	2,427,429
2022-09-22	246.60	246.60	233.00	235.40	2,535,169
2022-09-21	237.80	244.20	236.00	242.80	5,980,925
2022-09-20	243.80	243.80	233.60	237.80	2,725,164
2022-09-19	237.60	237.60	237.60	237.60	0
2022-09-16	234.00	241.40	234.00	237.60	3,172,400
2022-09-15	244.00	245.20	237.60	238.60	1,391,595
2022-09-14	243.80	248.40	240.60	243.00	1,728,104
2022-09-13	259.40	259.40	248.60	249.00	1,795,318
2022-09-12	252.60	254.80	248.60	253.40	1,183,080
2022-09-09	250.20	250.80	245.60	249.20	1,222,797
2022-09-08	238.20	244.60	238.20	243.60	1,674,025
2022-09-07	241.60	241.60	238.40	240.80	972,896
2022-09-06	236.00	244.60	236.00	242.20	1,623,597
2022-09-05	238.80	239.60	235.40	239.60	3,279,454
2022-09-02	238.60	242.40	234.60	241.80	1,736,161
2022-09-01	242.00	245.20	229.60	233.40	2,721,293
2022-08-31	248.00	248.80	243.80	246.80	3,947,406
2022-08-30	247.00	249.20	239.60	245.20	3,528,886
2022-08-29	241.20	241.20	241.20	241.20	0
2022-08-26	246.60	246.60	241.00	241.20	1,690,772
2022-08-25	244.00	244.80	241.40	243.60	1,108,329
2022-08-24	235.00	243.60	235.00	242.00	3,883,101
2022-08-23	234.40	240.80	234.40	238.00	1,909,934
2022-08-22	250.80	250.80	239.20	239.40	1,794,169
2022-08-19	255.80	255.80	249.60	249.60	2,333,834
2022-08-18	244.00	256.00	244.00	256.00	1,925,454
2022-08-17	253.60	260.20	249.20	249.40	984,063
2022-08-16	268.60	268.60	257.80	259.40	521,001
2022-08-15	260.00	265.60	260.00	262.20	299,390
2022-08-12	261.40	266.40	261.40	263.00	517,088
2022-08-11	273.00	273.00	264.40	265.60	648,374
2022-08-10	263.00	267.80	260.80	266.40	1,069,961
2022-08-09	267.00	271.00	261.80	261.80	1,186,708
2022-08-08	266.00	271.40	266.00	270.40	1,604,187
2022-08-05	267.00	270.40	266.60	267.40	3,172,999
2022-08-04	260.00	270.60	260.00	266.20	2,529,114
2022-08-03	268.40	268.40	260.00	264.40	9,720,083
2022-08-02	260.00	268.20	254.40	262.60	3,651,209
2022-08-01	254.60	260.40	254.60	258.00	1,321,122
2022-07-29	257.60	262.60	255.20	260.00	3,833,174
2022-07-28	246.40	257.40	245.80	255.00	2,682,691
2022-07-27	243.20	249.20	243.20	249.20	1,248,567
2022-07-26	246.80	252.60	246.00	247.80	662,024
2022-07-25	263.40	263.40	252.20	252.40	1,009,878
2022-07-22	260.00	260.00	254.60	256.20	846,895
2022-07-21	254.80	257.80	250.20	255.60	2,112,731
2022-07-20	251.80	251.80	248.40	250.00	1,912,803
2022-07-19	235.00	250.80	235.00	249.20	3,369,156
2022-07-18	245.00	245.00	239.80	241.60	2,560,046
2022-07-15	231.00	239.80	231.00	239.20	2,220,155
2022-07-14	232.20	240.40	231.60	232.80	1,297,819
2022-07-13	240.00	242.40	233.60	237.40	1,130,759
2022-07-12	242.80	242.80	234.60	239.00	4,821,963
2022-07-11	240.80	244.00	237.40	240.00	2,397,172
2022-07-08	239.40	243.60	239.00	243.00	1,939,480
2022-07-07	234.00	241.40	233.80	240.00	1,504,721
2022-07-06	230.40	237.60	230.40	234.60	1,282,327
2022-07-05	234.60	242.80	233.20	233.80	942,818
2022-07-04	238.60	243.00	238.60	239.60	1,541,053
2022-07-01	236.00	242.80	235.00	238.60	3,011,583
2022-06-30	240.00	242.00	236.20	240.60	3,591,667
2022-06-29	245.20	247.20	242.20	243.80	2,690,032
2022-06-28	245.00	248.40	242.40	245.00	3,511,761
2022-06-27	239.60	252.20	239.60	245.00	2,524,717
2022-06-24	236.00	246.40	236.00	246.40	2,613,095
2022-06-23	243.60	246.00	236.20	236.20	1,301,590
2022-06-22	242.20	246.00	237.20	246.00	2,601,657
2022-06-21	246.20	248.60	243.80	244.40	804,703
2022-06-20	247.40	247.40	244.20	246.40	786,291
2022-06-17	247.40	250.20	245.40	246.60	3,326,253
2022-06-16	256.20	256.20	243.60	246.40	2,555,455
2022-06-15	252.00	259.00	251.40	257.00	2,277,656
2022-06-14	262.00	262.00	250.60	251.00	2,222,108
2022-06-13	261.80	263.60	255.20	255.20	1,581,388
2022-06-10	281.60	281.60	267.20	267.20	2,133,720
2022-06-09	280.20	284.40	279.00	282.00	1,621,680
2022-06-08	284.80	284.80	280.60	282.60	1,124,081
2022-06-07	281.00	283.20	279.20	283.20	801,176
2022-06-06	282.40	286.80	281.20	283.20	746,144
2022-06-03	280.00	280.00	280.00	280.00	0
2022-06-02	280.00	280.00	280.00	280.00	0
2022-06-01	282.80	284.20	277.60	280.00	1,696,427
2022-05-31	280.00	280.00	273.40	279.40	2,889,785
2022-05-30	273.40	276.20	268.00	276.20	2,963,168
2022-05-27	268.00	269.80	266.40	268.80	3,144,275
2022-05-26	262.40	268.00	262.40	267.00	706,227
2022-05-25	268.80	268.80	261.80	262.00	1,103,393
2022-05-24	265.20	268.00	264.40	265.40	602,496
2022-05-23	267.40	269.00	265.20	268.00	928,088
2022-05-20	262.40	269.40	261.60	263.80	1,878,798
2022-05-19	264.00	264.00	253.00	260.20	988,625
2022-05-18	271.80	272.00	264.00	264.00	878,657
2022-05-17	268.00	270.80	266.20	270.60	3,671,265
2022-05-16	269.40	270.80	266.00	267.20	1,178,320
2022-05-13	270.20	271.00	266.60	270.40	1,217,982
2022-05-12	259.40	266.40	258.00	265.20	1,464,329
2022-05-11	264.40	266.20	259.40	264.40	3,143,171
2022-05-10	266.80	266.80	260.80	262.40	2,113,445
2022-05-09	272.00	272.00	262.60	264.40	1,383,389
2022-05-06	278.00	279.80	271.40	273.80	1,570,302
2022-05-05	284.80	289.60	280.20	280.20	2,516,594
2022-05-04	281.80	287.20	276.60	279.40	1,767,859
2022-05-03	287.20	292.80	281.20	281.80	2,655,697
2022-05-02	292.80	292.80	292.80	292.80	0
2022-04-29	294.40	299.20	288.80	292.80	3,253,244
2022-04-28	306.00	306.80	301.60	302.20	1,290,243
2022-04-27	305.80	306.40	299.40	302.20	1,078,022
2022-04-26	302.00	304.20	299.00	299.40	1,494,853
2022-04-25	301.80	304.00	295.20	299.80	1,146,908
2022-04-22	323.20	323.20	307.20	308.40	1,321,401
2022-04-21	313.60	322.80	311.00	318.80	1,593,497
2022-04-20	297.40	311.60	297.40	311.60	1,215,554
2022-04-19	297.20	305.60	297.20	305.60	639,902
2022-04-18	305.60	305.60	305.60	305.60	0
2022-04-15	305.60	305.60	305.60	305.60	0
2022-04-14	302.00	306.00	302.00	305.60	929,062
2022-04-13	297.20	305.80	297.20	305.20	1,265,890
2022-04-12	303.00	307.00	302.00	304.00	1,476,452
2022-04-11	310.60	316.40	308.60	308.60	2,466,330
2022-04-08	326.40	326.40	311.80	316.40	1,591,042
2022-04-07	321.20	321.20	314.60	319.80	1,733,563
2022-04-06	330.00	330.40	317.80	321.60	1,278,987
2022-04-05	322.20	332.00	321.60	326.00	1,688,738
2022-04-04	325.60	326.40	320.80	325.60	1,343,596
2022-04-01	332.40	332.40	321.40	321.40	1,379,602
2022-03-31	336.80	336.80	324.60	326.40	1,502,805
2022-03-30	338.40	338.40	329.00	330.00	2,686,336
2022-03-29	336.00	342.80	332.60	337.60	2,733,241
2022-03-28	324.40	338.40	324.40	334.40	2,594,042
2022-03-25	324.60	333.60	324.60	331.60	1,899,046
2022-03-24	329.20	333.00	327.40	332.80	1,270,573
2022-03-23	327.60	335.20	327.60	331.80	1,819,062
2022-03-22	330.60	336.00	327.60	333.20	1,850,336
2022-03-21	330.40	330.40	319.80	328.60	1,857,822
2022-03-18	325.00	325.20	316.40	325.20	5,111,261
2022-03-17	315.00	322.00	315.00	318.40	3,485,632
2022-03-16	312.00	321.40	311.40	320.40	3,663,607
2022-03-15	308.00	312.00	305.00	309.00	1,826,925
2022-03-14	309.00	316.60	309.00	315.00	865,397
2022-03-11	309.80	316.20	305.80	310.80	1,697,652
2022-03-10	310.20	311.40	301.60	306.60	2,260,594
2022-03-09	309.20	315.00	301.60	307.20	1,382,816
2022-03-08	297.20	305.20	291.00	298.40	2,084,373
2022-03-07	277.80	294.00	274.60	288.80	2,557,288
2022-03-04	298.00	298.60	276.20	285.20	4,608,215
2022-03-03	320.60	323.20	298.60	298.60	2,505,108
2022-03-02	309.00	324.20	304.00	323.80	3,971,524
2022-03-01	309.00	321.00	307.00	309.00	4,605,514
2022-02-28	300.20	308.60	300.00	308.60	2,285,783
2022-02-25	303.40	305.60	296.60	305.40	1,769,857
2022-02-24	293.40	300.00	290.80	295.60	1,693,420
2022-02-23	310.00	311.80	303.20	304.20	742,243
2022-02-22	302.00	310.60	301.60	308.60	1,403,462
2022-02-21	314.40	314.40	306.80	308.40	814,063
2022-02-18	312.20	316.40	310.60	312.20	1,262,257
2022-02-17	316.40	318.00	309.80	311.80	1,509,656
2022-02-16	323.80	324.20	314.40	316.40	1,230,018
2022-02-15	314.20	320.80	314.20	318.60	1,573,587
2022-02-14	316.80	321.00	316.00	318.20	1,431,310
2022-02-11	322.20	324.40	311.60	322.40	1,449,247
2022-02-10	336.00	337.40	330.00	332.60	1,448,685
2022-02-09	330.00	338.40	330.00	336.00	1,056,721
2022-02-08	334.80	337.60	329.80	334.60	373,474
2022-02-07	328.00	338.20	328.00	334.60	1,272,833
2022-02-04	330.00	339.40	329.60	329.60	650,060
2022-02-03	340.60	342.00	334.60	336.00	1,657,595
2022-02-02	345.20	345.20	337.80	342.60	877,886
2022-02-01	342.00	347.40	335.60	338.80	1,163,066
2022-01-31	329.40	339.80	329.40	338.00	985,763
2022-01-28	338.40	338.80	334.40	335.80	2,419,478
2022-01-27	328.60	337.20	327.20	337.20	1,241,991
2022-01-26	335.00	338.60	328.80	332.40	1,417,276
2022-01-25	324.40	330.60	319.80	330.60	1,605,514
2022-01-24	330.40	335.40	321.40	322.80	981,507
2022-01-21	340.00	342.40	331.20	335.60	1,620,432
2022-01-20	341.20	351.60	341.20	345.60	991,817
2022-01-19	338.20	353.40	338.20	349.60	968,749
2022-01-18	347.20	349.60	342.60	346.00	1,831,405
2022-01-17	339.40	352.00	339.40	350.00	912,358
2022-01-14	344.80	347.40	343.80	343.80	725,599
2022-01-13	345.20	353.60	345.20	347.20	731,632
2022-01-12	352.40	353.20	347.20	352.40	809,237
2022-01-11	337.40	352.00	337.40	348.00	1,495,935
2022-01-10	362.00	362.00	344.20	345.00	1,045,977
2022-01-07	356.60	364.60	356.60	359.60	696,473
2022-01-06	362.60	372.80	362.60	365.80	847,227
2022-01-05	374.00	375.20	369.80	373.00	1,517,607
2022-01-04	361.40	375.00	359.60	373.40	2,056,922
2022-01-03	357.20	357.20	357.20	357.20	0
2021-12-31	354.80	360.40	354.80	357.20	172,031
2021-12-30	368.00	368.00	361.00	361.00	495,039
2021-12-29	359.00	367.00	355.80	365.60	895,753
2021-12-28	356.00	356.00	356.00	356.00	0
2021-12-27	356.00	356.00	356.00	356.00	0
2021-12-24	358.00	359.40	356.00	356.00	140,696
2021-12-23	351.00	358.80	351.00	358.20	548,995
2021-12-22	347.20	354.60	346.20	354.60	729,341
2021-12-21	346.80	348.80	345.40	346.60	565,995
2021-12-20	339.40	343.60	339.40	342.40	762,594
2021-12-17	346.60	350.80	345.00	349.40	3,365,548
2021-12-16	354.40	355.00	350.00	350.60	833,826
2021-12-15	340.20	350.40	340.20	349.20	2,460,066
2021-12-14	344.60	351.00	344.60	346.20	2,253,749
2021-12-13	352.00	356.00	351.60	352.20	654,498
2021-12-10	356.80	358.20	353.80	354.60	785,940
2021-12-09	364.60	365.20	357.00	359.00	446,127
2021-12-08	366.40	371.40	363.20	363.20	1,591,323
2021-12-07	357.00	366.20	354.80	366.20	1,182,203
2021-12-06	354.80	358.60	353.40	353.60	709,822
2021-12-03	355.00	364.40	352.40	352.40	1,499,092
2021-12-02	347.80	352.40	346.60	347.60	1,094,700
2021-12-01	342.40	353.00	342.40	350.20	1,890,356
2021-11-30	342.40	346.40	340.00	340.20	2,960,533
2021-11-29	346.00	352.60	343.00	345.80	1,243,106
2021-11-26	345.00	346.00	339.20	342.00	2,364,945
2021-11-25	343.20	347.80	343.20	347.40	1,838,048
2021-11-24	342.20	349.00	342.20	344.60	1,695,162
2021-11-23	354.20	354.20	339.40	344.80	2,753,953
2021-11-22	348.60	351.20	345.20	345.80	1,110,327
2021-11-19	346.80	354.40	346.20	350.00	2,266,590
2021-11-18	342.00	348.40	333.80	345.20	3,590,251
2021-11-17	359.80	374.00	359.80	371.80	1,078,068
2021-11-16	357.80	372.20	357.80	367.20	1,070,434
2021-11-15	371.00	371.00	364.40	367.20	498,333
2021-11-12	368.80	372.80	365.00	369.60	682,490
2021-11-11	360.20	368.60	360.20	368.60	695,462
2021-11-10	364.20	366.60	358.00	360.40	856,473
2021-11-09	371.00	373.20	364.80	364.80	927,403
2021-11-08	375.60	375.60	365.80	371.80	1,238,815
2021-11-05	366.00	370.40	364.60	365.20	1,005,219
2021-11-04	358.00	368.80	355.00	366.40	2,018,607
2021-11-03	349.20	357.80	349.20	353.20	1,818,077
2021-11-02	355.60	356.60	350.40	351.00	2,181,006
2021-11-01	354.00	357.00	354.00	354.80	1,085,454
2021-10-29	357.00	357.00	351.80	354.20	2,094,428
2021-10-28	358.00	358.40	355.00	355.00	947,095
2021-10-27	348.20	359.40	348.20	357.40	841,992
2021-10-26	347.60	359.00	347.60	357.00	922,489
2021-10-25	351.60	358.60	351.60	355.00	1,212,922
2021-10-22	351.40	358.60	351.40	354.80	962,389
2021-10-21	341.60	353.80	341.60	352.00	894,915
2021-10-20	345.20	354.80	345.20	350.20	940,007
2021-10-19	353.80	354.80	351.00	352.20	1,703,777
2021-10-18	345.40	349.60	345.00	348.00	1,379,690
2021-10-15	349.80	351.00	346.60	347.80	1,560,321
2021-10-14	344.00	348.60	342.40	347.20	854,367
2021-10-13	340.60	346.60	338.20	341.80	2,529,253
2021-10-12	333.20	342.20	333.20	340.40	3,122,198
2021-10-11	336.60	340.80	329.00	340.00	1,548,219
2021-10-08	342.40	342.40	337.80	337.80	1,044,443
2021-10-07	345.00	345.00	337.60	339.40	2,343,478
2021-10-06	332.40	342.40	332.40	339.00	2,546,483
2021-10-05	336.00	343.00	334.80	339.20	1,898,976
2021-10-04	334.80	342.40	334.60	335.00	1,492,206
2021-10-01	347.20	348.80	341.40	341.40	2,294,634
2021-09-30	349.00	351.20	347.00	348.80	1,708,345
2021-09-29	362.20	362.20	346.40	347.40	4,226,633
2021-09-28	357.00	358.00	351.80	353.60	3,708,011
2021-09-27	362.80	364.80	356.80	358.00	2,431,051
2021-09-24	362.00	363.60	358.60	360.00	1,928,290
2021-09-23	366.40	366.40	363.60	363.60	2,123,217
2021-09-22	362.20	368.20	362.20	363.80	1,266,721
2021-09-21	364.60	364.60	357.60	360.60	1,487,890
2021-09-20	358.40	361.80	353.20	355.60	4,551,044
2021-09-17	366.00	368.00	364.20	367.40	4,098,487
2021-09-16	361.40	366.40	359.80	364.20	1,513,747
2021-09-15	358.60	363.40	358.20	360.40	1,364,321
2021-09-14	354.60	362.20	353.40	360.40	1,772,187
2021-09-13	355.60	357.20	354.20	354.60	1,279,353
2021-09-10	353.00	357.60	353.00	354.80	1,859,849
2021-09-09	347.60	354.40	347.00	353.20	2,141,135
2021-09-08	355.00	355.80	349.80	350.00	2,675,847
2021-09-07	360.00	360.00	351.60	356.00	2,880,078
2021-09-06	342.40	350.20	342.40	350.20	1,827,851
2021-09-03	342.20	350.00	341.20	341.20	1,185,223
2021-09-02	330.00	346.20	330.00	344.40	1,955,826
2021-09-01	340.00	340.60	332.80	332.80	1,846,979
2021-08-31	325.60	338.80	323.20	333.60	2,319,473
2021-08-30	333.00	333.00	333.00	333.00	0
2021-08-27	324.60	335.20	324.60	333.00	1,503,361
2021-08-26	325.20	334.40	325.20	334.40	3,670,000
2021-08-25	326.00	335.80	326.00	334.00	1,218,306
2021-08-24	338.80	338.80	330.20	334.40	977,604
2021-08-23	340.00	340.00	330.00	330.80	3,244,937
2021-08-20	326.40	332.60	324.40	329.40	1,273,546
2021-08-19	334.40	335.60	324.40	326.40	2,527,451
2021-08-18	337.00	340.00	336.00	338.80	1,071,804
2021-08-17	333.60	335.20	331.20	335.20	1,193,371
2021-08-16	334.00	336.40	331.40	334.20	726,080
2021-08-13	339.20	339.20	334.80	336.60	615,038
2021-08-12	335.60	337.80	334.80	336.00	837,481
2021-08-11	336.00	339.40	333.60	334.80	1,462,349
2021-08-10	330.40	337.00	330.40	335.80	1,561,803
2021-08-09	329.60	332.20	325.40	330.00	1,301,035
2021-08-06	333.60	334.20	328.20	331.00	1,814,130
2021-08-05	322.40	335.80	322.40	332.80	1,916,181
2021-08-04	349.20	353.00	321.60	324.00	2,974,221
2021-08-03	347.00	347.80	327.60	337.60	4,556,475
2021-08-02	364.00	364.00	358.40	362.80	2,955,740
2021-07-30	364.00	364.00	359.00	360.60	790,957
2021-07-29	359.20	364.60	359.20	364.60	1,138,878
2021-07-28	357.40	360.80	357.20	359.40	710,188
2021-07-27	364.00	364.00	354.40	360.00	988,439
2021-07-26	360.00	362.80	357.40	361.20	914,386
2021-07-23	352.00	358.60	352.00	358.00	797,971
2021-07-22	341.40	357.40	341.40	353.60	965,471
2021-07-21	344.20	352.40	344.20	350.40	2,136,082
2021-07-20	352.20	352.20	345.00	349.60	2,346,047
2021-07-19	343.20	348.80	340.80	343.20	1,901,140
2021-07-16	348.00	353.00	348.00	351.60	1,393,705
2021-07-15	346.00	352.40	346.00	351.00	1,433,498
2021-07-14	343.00	353.20	343.00	352.00	484,100
2021-07-13	341.40	354.40	341.40	351.20	497,761
2021-07-12	343.60	351.60	343.60	350.40	458,818
2021-07-09	353.00	353.00	344.80	351.00	622,785
2021-07-08	353.00	353.00	341.40	345.80	632,923
2021-07-07	345.60	349.20	345.60	348.00	857,036
2021-07-06	341.00	349.80	341.00	344.40	769,896
2021-07-05	346.00	348.20	344.00	346.60	682,588
2021-07-02	345.60	349.40	345.60	347.00	1,281,786
2021-07-01	345.40	349.00	343.60	346.00	1,382,771
2021-06-30	348.00	348.80	340.40	340.40	3,069,585
2021-06-29	346.80	350.40	346.20	348.60	2,242,517
2021-06-28	349.80	351.80	347.00	347.60	806,545
2021-06-25	347.00	349.80	345.80	349.60	621,084
2021-06-24	350.00	353.20	345.20	346.20	3,599,857
2021-06-23	345.80	354.20	345.80	352.40	2,687,180
2021-06-22	343.40	349.20	341.00	348.20	3,258,870
2021-06-21	333.60	343.60	333.60	343.60	1,457,658
2021-06-18	346.00	353.80	337.40	338.00	3,239,401
2021-06-17	338.40	340.80	337.40	337.40	1,704,633
2021-06-16	332.20	343.80	332.20	343.20	1,639,860
2021-06-15	329.60	339.20	329.60	335.80	1,209,734
2021-06-14	334.00	343.00	334.00	337.20	357,011
2021-06-11	343.60	343.60	335.80	341.00	821,089
2021-06-10	346.60	346.60	335.20	335.60	922,282
2021-06-09	339.40	340.00	336.80	339.80	1,013,035
2021-06-08	348.00	348.00	339.20	339.20	1,255,531
2021-06-07	347.00	349.00	345.60	348.20	1,302,567
2021-06-04	344.00	346.80	341.60	346.80	753,120
2021-06-03	349.00	349.00	339.60	342.60	532,694
2021-06-02	346.00	347.00	341.40	347.00	1,367,271
2021-06-01	335.00	345.00	335.00	345.00	1,332,708
2021-05-28	338.80	341.40	337.40	337.60	779,413
2021-05-27	345.00	345.00	336.80	336.80	1,864,529
2021-05-26	332.80	343.80	332.80	338.80	1,014,199
2021-05-25	338.60	343.80	338.60	340.00	861,822
2021-05-24	341.20	344.00	340.60	340.60	566,298
2021-05-21	330.00	344.20	330.00	341.80	2,930,875
2021-05-20	338.00	339.60	335.00	338.20	1,148,268
2021-05-19	341.00	341.00	332.60	336.00	1,291,469
2021-05-18	342.80	344.40	338.80	344.40	1,716,062
2021-05-17	351.00	351.00	337.60	339.40	1,061,589
2021-05-14	344.80	344.80	337.20	342.40	1,068,497
2021-05-13	331.20	338.20	328.60	337.60	872,493
2021-05-12	334.00	339.80	334.00	334.20	959,518
2021-05-11	343.40	345.20	334.60	335.40	1,267,476
2021-05-10	347.20	355.80	347.20	348.60	1,119,196
2021-05-07	344.80	357.60	344.80	354.20	1,682,032
2021-05-06	355.00	355.00	348.60	351.00	1,587,812
2021-05-05	341.20	354.80	341.20	353.60	1,333,132
2021-05-04	347.00	351.60	346.00	349.40	2,130,250
2021-04-30	353.20	357.00	344.60	344.60	1,842,193
2021-04-29	353.60	367.60	352.80	356.20	1,210,842
2021-04-28	358.40	361.00	356.20	358.20	2,020,094
2021-04-27	364.80	365.60	359.60	361.40	1,552,174
2021-04-26	358.00	366.00	358.00	365.00	989,151
2021-04-23	355.40	362.00	355.40	360.60	1,091,884
2021-04-22	354.00	358.00	353.20	358.00	1,347,881
2021-04-21	352.00	356.40	348.20	352.20	1,346,027
2021-04-20	366.60	366.60	352.60	353.20	1,587,071
2021-04-19	361.60	362.80	359.80	361.00	1,499,126
2021-04-16	365.80	365.80	357.00	360.00	1,544,953
2021-04-15	363.00	363.00	355.80	356.40	10,487,731
2021-04-14	367.20	367.20	353.80	355.00	1,758,338

Share	Price	Change
Cropper (J) (CRPR)	370.00	32.14%
Harvest Mi (di) (HMI)	0.40	23.08%
Mothercare (MTC)	1.35	21.08%
Block Energy P. (BLOE)	1.60	20.75%
Orosur Mining (OMI)	21.25	19.72%

Share	Price	Change
Forgent (FORG)	0.0165	-28.26%
Mercantile Ports & Logistics (MPL)	2.10	-19.23%
Science Group (SAG)	556.00	-9.15%
4basebio Plc (4BB)	505.00	-8.18%
United Oil&gas (UOG)	0.23	-8%

Share	Price	Volume
Premier African Minerals (PREM)	0.0175	916,268,878
Forgent (FORG)	0.0165	495,013,192
Caledonian Hold (CHP)	0.0042	253,932,900
Quantum Helium (QHE)	0.044	183,764,259
Gfinity (GFIN)	0.0725	84,751,949