Rolls-Royce Share History

Rolls-Royce Share Price history. The following table shows end-of-day data RR. historical share prices for Rolls-Royce, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	1,440.20	1,464.80	1,413.20	1,413.60	75,499,248
2026-07-24	1,360.20	1,415.60	1,355.20	1,415.60	28,448,944
2026-07-23	1,395.00	1,398.40	1,359.00	1,359.00	21,295,133
2026-07-22	1,376.80	1,406.60	1,376.40	1,392.00	10,321,284
2026-07-21	1,358.60	1,385.40	1,358.60	1,372.60	12,408,383
2026-07-20	1,357.20	1,374.40	1,341.20	1,358.00	32,980,807
2026-07-17	1,358.60	1,370.20	1,334.40	1,365.60	13,329,550
2026-07-16	1,401.00	1,401.00	1,354.40	1,378.40	12,269,904
2026-07-15	1,398.80	1,409.40	1,383.80	1,391.40	23,489,728
2026-07-14	1,400.20	1,410.60	1,376.40	1,402.20	10,455,541
2026-07-13	1,423.40	1,435.40	1,399.40	1,415.40	7,483,391
2026-07-10	1,439.20	1,447.80	1,415.60	1,438.40	7,267,936
2026-07-09	1,430.60	1,439.40	1,414.80	1,436.40	11,386,221
2026-07-08	1,430.00	1,439.20	1,387.60	1,399.40	18,450,607
2026-07-07	1,493.80	1,493.80	1,438.40	1,447.80	14,978,504
2026-07-06	1,504.20	1,510.00	1,480.40	1,504.00	18,748,117
2026-07-03	1,488.80	1,504.20	1,479.00	1,504.20	10,718,626
2026-07-02	1,440.40	1,499.00	1,440.40	1,475.20	31,171,471
2026-07-01	1,450.00	1,477.60	1,437.00	1,461.00	22,087,055
2026-06-30	1,420.00	1,461.00	1,415.00	1,444.60	20,012,767
2026-06-29	1,415.00	1,421.20	1,397.60	1,415.20	17,661,856
2026-06-26	1,417.00	1,436.40	1,393.80	1,406.20	26,045,396
2026-06-25	1,420.00	1,446.60	1,416.80	1,432.00	35,711,388
2026-06-24	1,382.00	1,419.20	1,377.80	1,419.20	40,615,252
2026-06-23	1,398.00	1,411.60	1,379.60	1,391.20	65,448,041
2026-06-22	1,405.00	1,420.00	1,389.80	1,411.80	44,371,181
2026-06-19	1,407.20	1,421.20	1,396.40	1,408.20	34,248,422
2026-06-18	1,402.20	1,413.40	1,383.60	1,409.60	18,295,190
2026-06-17	1,398.20	1,424.20	1,381.40	1,390.00	16,289,150
2026-06-16	1,381.60	1,407.60	1,374.20	1,393.00	17,799,858
2026-06-15	1,367.60	1,387.00	1,346.00	1,358.40	22,131,015
2026-06-12	1,306.40	1,324.00	1,283.40	1,308.00	25,442,974
2026-06-11	1,236.40	1,260.40	1,234.40	1,252.80	17,782,528
2026-06-10	1,225.20	1,252.00	1,216.40	1,233.60	34,973,825
2026-06-09	1,268.00	1,276.60	1,225.20	1,225.20	42,420,189
2026-06-08	1,217.80	1,264.20	1,204.00	1,259.00	26,027,048
2026-06-05	1,267.80	1,277.20	1,253.60	1,260.00	29,092,094
2026-06-04	1,252.80	1,269.60	1,245.60	1,263.20	22,373,418
2026-06-03	1,265.80	1,273.00	1,250.20	1,258.20	32,611,059
2026-06-02	1,291.20	1,300.60	1,270.60	1,280.60	35,035,092
2026-06-01	1,323.00	1,331.00	1,257.40	1,272.80	47,802,367
2026-05-29	1,326.00	1,347.40	1,315.20	1,337.40	70,576,192
2026-05-28	1,285.40	1,327.20	1,280.60	1,314.60	36,279,535
2026-05-27	1,263.00	1,303.60	1,263.00	1,297.20	38,391,153
2026-05-26	1,268.80	1,287.00	1,253.40	1,261.20	27,762,810
2026-05-25	1,248.80	1,248.80	1,248.80	1,248.80	0
2026-05-22	1,228.40	1,248.80	1,215.60	1,248.80	21,007,645
2026-05-21	1,224.60	1,228.40	1,198.20	1,208.20	20,585,095
2026-05-20	1,169.80	1,228.20	1,166.40	1,224.60	23,248,926
2026-05-19	1,157.60	1,190.40	1,155.00	1,164.60	26,724,943
2026-05-18	1,117.40	1,181.00	1,115.80	1,157.60	18,327,320
2026-05-15	1,180.00	1,187.20	1,140.00	1,140.00	59,130,306
2026-05-14	1,209.20	1,220.00	1,181.40	1,197.20	9,703,342
2026-05-13	1,206.40	1,215.20	1,184.40	1,205.00	25,686,746
2026-05-12	1,200.60	1,208.00	1,183.80	1,191.00	16,360,050
2026-05-11	1,219.80	1,230.80	1,191.20	1,227.60	32,949,028
2026-05-08	1,247.20	1,254.60	1,216.80	1,219.80	13,905,357
2026-05-07	1,288.40	1,317.20	1,259.00	1,259.00	24,591,454
2026-05-06	1,221.00	1,329.40	1,212.60	1,279.20	47,054,868
2026-05-05	1,187.40	1,204.60	1,170.00	1,202.00	32,539,670
2026-05-04	1,199.20	1,199.20	1,199.20	1,199.20	0
2026-05-01	1,182.40	1,207.00	1,166.00	1,199.20	13,441,006
2026-04-30	1,098.60	1,202.60	1,094.80	1,182.00	74,992,626
2026-04-29	1,134.40	1,138.80	1,098.60	1,098.60	22,050,023
2026-04-28	1,130.40	1,135.20	1,105.80	1,134.40	113,561,332
2026-04-27	1,127.40	1,149.80	1,127.00	1,130.40	60,154,517
2026-04-24	1,145.60	1,161.20	1,128.20	1,129.40	19,103,955
2026-04-23	1,130.00	1,164.00	1,109.60	1,160.20	25,591,287
2026-04-22	1,187.40	1,196.00	1,136.20	1,138.60	44,453,996
2026-04-21	1,272.80	1,279.00	1,180.40	1,180.40	43,965,896
2026-04-20	1,284.80	1,288.40	1,256.40	1,262.40	77,412,440
2026-04-17	1,242.80	1,328.40	1,234.20	1,310.60	61,659,962
2026-04-16	1,289.00	1,293.20	1,233.60	1,250.20	33,663,998
2026-04-15	1,310.60	1,310.60	1,282.20	1,286.80	16,072,926
2026-04-14	1,277.00	1,319.00	1,272.20	1,312.20	48,773,575
2026-04-13	1,250.20	1,277.80	1,236.80	1,269.40	33,267,178
2026-04-10	1,279.80	1,288.60	1,257.00	1,267.20	16,391,775
2026-04-09	1,270.00	1,284.80	1,266.00	1,279.80	33,872,782
2026-04-08	1,268.80	1,282.40	1,244.60	1,278.00	52,504,516
2026-04-07	1,200.60	1,200.60	1,133.00	1,142.60	26,816,733
2026-04-06	1,188.50	1,188.50	1,188.50	1,188.50	0
2026-04-03	1,188.50	1,188.50	1,188.50	1,188.50	0
2026-04-02	1,178.50	1,207.50	1,165.50	1,188.50	31,833,226
2026-04-01	1,245.00	1,249.00	1,188.50	1,207.00	48,705,338
2026-03-31	1,082.50	1,135.50	1,079.00	1,132.00	21,968,496
2026-03-30	1,104.00	1,120.00	1,090.00	1,106.50	35,034,370
2026-03-27	1,157.00	1,158.50	1,105.00	1,108.50	32,324,179
2026-03-26	1,177.50	1,177.50	1,141.50	1,150.00	23,078,442
2026-03-25	1,185.50	1,204.50	1,178.50	1,194.00	23,996,215
2026-03-24	1,186.00	1,186.00	1,145.50	1,165.50	41,192,166
2026-03-23	1,118.00	1,230.00	1,093.00	1,183.00	58,436,786
2026-03-20	1,199.50	1,210.00	1,148.50	1,161.00	57,883,308
2026-03-19	1,231.00	1,232.50	1,173.00	1,190.00	23,649,265
2026-03-18	1,254.00	1,287.00	1,245.50	1,255.50	29,849,455
2026-03-17	1,224.50	1,257.00	1,217.50	1,247.00	34,037,562
2026-03-16	1,220.00	1,240.00	1,208.50	1,230.00	13,921,847
2026-03-13	1,272.00	1,288.00	1,214.00	1,215.50	25,890,297
2026-03-12	1,300.50	1,327.00	1,254.50	1,283.50	37,161,923
2026-03-11	1,293.00	1,303.00	1,264.00	1,300.50	26,586,469
2026-03-10	1,290.00	1,312.50	1,285.50	1,311.00	32,394,914
2026-03-09	1,210.00	1,242.00	1,169.00	1,238.50	42,476,872
2026-03-06	1,300.50	1,315.50	1,251.50	1,265.00	25,951,948
2026-03-05	1,380.00	1,380.00	1,289.00	1,290.00	61,104,280
2026-03-04	1,293.50	1,363.00	1,293.50	1,363.00	53,421,542
2026-03-03	1,353.50	1,365.50	1,263.50	1,303.00	90,835,213
2026-03-02	1,333.50	1,354.00	1,288.00	1,354.00	64,452,430
2026-02-27	1,369.00	1,372.00	1,333.50	1,333.50	43,592,084
2026-02-26	1,420.00	1,420.00	1,352.50	1,352.50	48,699,616
2026-02-25	1,320.00	1,336.00	1,305.00	1,310.00	35,724,381
2026-02-24	1,325.00	1,331.50	1,304.50	1,310.00	23,715,904
2026-02-23	1,327.00	1,333.50	1,314.00	1,333.00	18,958,278
2026-02-20	1,327.00	1,351.00	1,324.00	1,336.00	30,989,038
2026-02-19	1,329.00	1,331.00	1,307.00	1,324.00	49,428,137
2026-02-18	1,298.50	1,333.00	1,298.00	1,324.50	48,499,682
2026-02-17	1,298.00	1,299.50	1,267.50	1,297.00	23,520,130
2026-02-16	1,271.00	1,298.50	1,267.50	1,298.00	11,511,686
2026-02-13	1,240.00	1,280.00	1,240.00	1,271.00	38,382,156
2026-02-12	1,265.00	1,269.00	1,223.00	1,226.00	28,171,550
2026-02-11	1,243.50	1,265.00	1,236.50	1,248.00	21,139,729
2026-02-10	1,283.00	1,285.00	1,243.50	1,243.50	15,958,894
2026-02-09	1,237.00	1,275.00	1,235.50	1,275.00	16,931,949
2026-02-06	1,205.50	1,229.00	1,192.50	1,229.00	11,077,888
2026-02-05	1,217.50	1,236.50	1,199.00	1,207.50	14,020,218
2026-02-04	1,248.50	1,264.50	1,217.50	1,217.50	16,815,273
2026-02-03	1,260.00	1,263.50	1,233.50	1,235.50	18,190,884
2026-02-02	1,200.00	1,235.50	1,192.50	1,230.50	25,722,877
2026-01-30	1,202.00	1,223.50	1,199.00	1,211.00	13,553,182
2026-01-29	1,211.50	1,226.50	1,191.50	1,201.00	16,862,331
2026-01-28	1,250.00	1,250.00	1,208.00	1,208.00	34,893,598
2026-01-27	1,244.00	1,249.00	1,234.50	1,240.00	65,276,925
2026-01-26	1,258.50	1,258.50	1,230.50	1,235.50	42,298,654
2026-01-23	1,255.00	1,262.50	1,246.00	1,253.00	37,714,199
2026-01-22	1,255.00	1,279.50	1,236.50	1,244.00	15,046,718
2026-01-21	1,267.00	1,278.50	1,247.00	1,255.00	23,171,288
2026-01-20	1,263.50	1,281.00	1,239.50	1,281.00	36,864,116
2026-01-19	1,279.00	1,290.00	1,267.00	1,267.00	14,986,503
2026-01-16	1,283.00	1,295.00	1,274.50	1,285.50	36,509,038
2026-01-15	1,286.00	1,288.50	1,261.50	1,273.00	57,585,475
2026-01-14	1,305.00	1,306.50	1,268.00	1,275.00	23,291,731
2026-01-13	1,299.00	1,305.00	1,288.50	1,305.00	31,806,195
2026-01-12	1,300.00	1,302.50	1,286.00	1,287.00	20,479,081
2026-01-09	1,285.00	1,296.50	1,274.00	1,293.50	21,425,580
2026-01-08	1,269.00	1,286.00	1,263.00	1,272.50	21,975,489
2026-01-07	1,251.00	1,268.00	1,243.50	1,259.00	13,804,651
2026-01-06	1,246.00	1,269.50	1,235.00	1,244.50	20,940,430
2026-01-05	1,214.00	1,240.00	1,199.00	1,231.50	27,294,619
2026-01-02	1,160.00	1,197.50	1,156.00	1,197.00	37,941,292
2026-01-01	1,150.00	1,150.00	1,150.00	1,150.00	0
2025-12-31	1,152.00	1,155.50	1,144.50	1,150.00	3,472,152
2025-12-30	1,131.00	1,154.50	1,131.00	1,153.00	8,599,187
2025-12-29	1,147.00	1,149.50	1,132.00	1,137.00	14,326,914
2025-12-26	1,149.50	1,149.50	1,149.50	1,149.50	0
2025-12-25	1,149.50	1,149.50	1,149.50	1,149.50	0
2025-12-24	1,160.50	1,160.50	1,146.50	1,149.50	2,523,899
2025-12-23	1,155.00	1,163.00	1,146.00	1,160.00	19,339,370
2025-12-22	1,169.00	1,169.00	1,141.50	1,155.00	11,673,588
2025-12-19	1,148.50	1,177.50	1,144.50	1,170.00	33,923,378
2025-12-18	1,107.50	1,146.00	1,104.50	1,144.00	16,837,149
2025-12-17	1,108.00	1,129.50	1,101.00	1,102.00	23,717,329
2025-12-16	1,100.00	1,108.50	1,087.00	1,098.00	12,558,347
2025-12-15	1,099.00	1,115.00	1,093.00	1,114.00	11,194,564
2025-12-12	1,105.00	1,119.00	1,096.00	1,096.50	18,266,437
2025-12-11	1,099.00	1,109.50	1,094.00	1,100.00	12,284,535
2025-12-10	1,100.50	1,120.50	1,099.50	1,106.00	16,788,210
2025-12-09	1,118.50	1,126.50	1,105.50	1,111.00	13,285,928
2025-12-08	1,093.50	1,111.50	1,090.50	1,107.00	22,289,698
2025-12-05	1,111.00	1,115.00	1,073.00	1,084.50	21,144,898
2025-12-04	1,074.00	1,093.00	1,061.00	1,091.00	38,385,993
2025-12-03	1,045.00	1,072.00	1,038.00	1,063.00	22,997,093
2025-12-02	1,035.00	1,054.50	1,034.50	1,046.00	15,433,951
2025-12-01	1,053.50	1,060.00	1,033.50	1,037.00	14,549,315
2025-11-28	1,062.00	1,078.00	1,060.50	1,068.00	10,696,239
2025-11-27	1,058.00	1,062.00	1,050.50	1,058.50	71,093,039
2025-11-26	1,054.50	1,060.00	1,044.00	1,058.00	27,445,257
2025-11-25	1,027.00	1,045.00	1,019.00	1,045.00	36,420,237
2025-11-24	1,034.00	1,038.50	1,019.50	1,029.00	36,997,894
2025-11-21	1,053.00	1,057.00	1,021.00	1,038.00	31,913,303
2025-11-20	1,078.50	1,102.00	1,075.50	1,079.00	46,529,325
2025-11-19	1,066.50	1,080.00	1,050.50	1,066.50	43,668,218
2025-11-18	1,072.00	1,088.50	1,057.50	1,073.50	26,746,801
2025-11-17	1,102.50	1,107.00	1,090.50	1,094.50	45,026,948
2025-11-14	1,094.00	1,112.50	1,083.00	1,106.00	19,576,844
2025-11-13	1,136.00	1,163.50	1,120.50	1,120.50	15,909,521
2025-11-12	1,147.00	1,162.00	1,137.00	1,152.50	12,184,842
2025-11-11	1,163.50	1,168.50	1,134.00	1,152.50	26,858,198
2025-11-10	1,153.00	1,171.00	1,128.50	1,161.00	44,419,891
2025-11-07	1,126.50	1,139.50	1,116.50	1,138.50	39,713,056
2025-11-06	1,160.00	1,160.00	1,131.50	1,131.50	21,452,648
2025-11-05	1,142.00	1,159.00	1,140.50	1,157.00	44,737,169
2025-11-04	1,148.50	1,159.00	1,137.50	1,147.50	47,138,584
2025-11-03	1,177.00	1,180.00	1,165.00	1,165.00	77,100,017
2025-10-31	1,173.00	1,181.00	1,157.00	1,167.00	12,375,849
2025-10-30	1,159.00	1,181.50	1,152.50	1,168.00	45,380,055
2025-10-29	1,139.00	1,161.50	1,126.50	1,159.50	45,101,987
2025-10-28	1,120.00	1,155.00	1,109.00	1,146.00	30,772,877
2025-10-27	1,129.50	1,136.50	1,118.00	1,120.00	31,154,732
2025-10-24	1,122.00	1,123.00	1,094.50	1,121.00	23,067,228
2025-10-23	1,111.00	1,117.50	1,104.00	1,108.50	18,424,017
2025-10-22	1,142.00	1,145.50	1,102.50	1,102.50	79,381,054
2025-10-21	1,134.00	1,141.50	1,121.50	1,134.50	27,690,813
2025-10-20	1,128.50	1,134.00	1,122.00	1,127.00	31,782,690
2025-10-17	1,115.50	1,124.50	1,094.50	1,103.00	19,029,522
2025-10-16	1,106.00	1,140.50	1,105.00	1,140.00	11,159,589
2025-10-15	1,126.00	1,128.00	1,110.50	1,112.50	19,807,062
2025-10-14	1,121.00	1,127.50	1,088.00	1,124.00	81,861,211
2025-10-13	1,138.00	1,141.00	1,119.00	1,128.50	42,160,690
2025-10-10	1,154.50	1,154.50	1,124.00	1,138.50	14,913,605
2025-10-09	1,149.50	1,165.50	1,137.00	1,155.00	9,270,749
2025-10-08	1,165.00	1,174.50	1,146.50	1,152.50	11,906,616
2025-10-07	1,154.50	1,160.50	1,146.00	1,153.50	12,458,332
2025-10-06	1,171.00	1,174.00	1,154.50	1,154.50	35,025,921
2025-10-03	1,175.00	1,182.00	1,168.50	1,168.50	30,225,429
2025-10-02	1,184.50	1,187.00	1,164.00	1,167.50	10,309,204
2025-10-01	1,190.00	1,191.00	1,155.00	1,177.00	28,619,741
2025-09-30	1,168.00	1,194.00	1,166.50	1,190.00	19,758,998
2025-09-29	1,193.50	1,195.00	1,163.50	1,163.50	17,757,623
2025-09-26	1,174.50	1,190.50	1,172.50	1,182.50	19,962,592
2025-09-25	1,172.00	1,178.50	1,152.50	1,170.50	11,977,986
2025-09-24	1,173.00	1,176.50	1,161.50	1,173.50	45,537,749
2025-09-23	1,151.50	1,171.50	1,144.50	1,164.00	16,709,278
2025-09-22	1,151.00	1,159.00	1,144.00	1,149.00	16,093,438
2025-09-19	1,146.00	1,154.00	1,133.50	1,150.00	26,633,349
2025-09-18	1,132.50	1,139.50	1,124.00	1,129.50	31,811,598
2025-09-17	1,130.50	1,141.50	1,116.00	1,116.00	26,332,118
2025-09-16	1,146.00	1,148.00	1,124.00	1,130.50	31,823,204
2025-09-15	1,135.00	1,154.00	1,134.50	1,145.50	97,131,815
2025-09-12	1,122.00	1,138.50	1,121.00	1,130.00	28,252,459
2025-09-11	1,103.50	1,123.50	1,098.00	1,123.50	37,661,116
2025-09-10	1,100.00	1,102.50	1,085.50	1,099.50	27,921,120
2025-09-09	1,087.50	1,090.50	1,072.00	1,087.00	18,974,939
2025-09-08	1,084.00	1,094.00	1,080.00	1,092.50	16,024,223
2025-09-05	1,070.00	1,089.50	1,067.00	1,075.50	16,480,546
2025-09-04	1,084.50	1,084.50	1,065.00	1,069.50	9,660,104
2025-09-03	1,070.50	1,083.50	1,064.50	1,082.00	9,032,931
2025-09-02	1,100.50	1,100.50	1,066.50	1,069.00	15,085,457
2025-09-01	1,079.00	1,102.00	1,077.00	1,100.00	15,557,782
2025-08-29	1,061.00	1,080.00	1,057.00	1,070.00	51,644,455
2025-08-28	1,057.00	1,068.50	1,039.50	1,058.50	20,200,558
2025-08-27	1,062.00	1,062.00	1,048.50	1,056.50	32,109,733
2025-08-26	1,077.50	1,077.50	1,040.00	1,057.50	37,670,865
2025-08-25	1,043.00	1,043.00	1,043.00	1,043.00	0
2025-08-22	1,038.50	1,046.50	1,034.50	1,043.00	19,692,175
2025-08-21	1,033.50	1,042.50	1,029.00	1,040.50	31,198,532
2025-08-20	1,050.00	1,055.50	1,026.00	1,026.00	41,363,595
2025-08-19	1,085.50	1,090.50	1,053.00	1,059.50	107,041,910
2025-08-18	1,075.00	1,082.00	1,068.00	1,082.00	67,858,342
2025-08-15	1,105.50	1,106.00	1,069.00	1,074.00	28,546,903
2025-08-14	1,088.50	1,111.00	1,088.50	1,101.50	12,993,279
2025-08-13	1,102.00	1,103.50	1,081.50	1,081.50	34,248,418
2025-08-12	1,080.00	1,091.00	1,077.50	1,090.50	30,121,833
2025-08-11	1,071.50	1,082.00	1,051.50	1,082.00	23,358,523
2025-08-08	1,078.00	1,080.50	1,064.00	1,071.50	51,871,655
2025-08-07	1,091.50	1,091.50	1,068.00	1,077.00	58,983,072
2025-08-06	1,091.50	1,091.50	1,077.50	1,088.00	9,554,876
2025-08-05	1,109.50	1,109.50	1,071.50	1,073.00	19,458,955
2025-08-04	1,066.00	1,094.00	1,063.00	1,090.00	64,261,143
2025-08-01	1,077.00	1,078.50	1,038.00	1,065.00	18,179,036
2025-07-31	1,053.00	1,108.50	1,047.50	1,072.00	53,115,396
2025-07-30	996.00	1,003.00	988.00	988.00	15,740,708
2025-07-29	982.80	1,007.00	982.20	1,006.00	25,346,656
2025-07-28	978.00	993.20	970.60	981.40	52,785,880
2025-07-25	987.40	989.20	974.40	977.20	33,348,416
2025-07-24	989.60	1,005.50	982.40	985.60	17,476,580
2025-07-23	987.60	989.20	975.60	983.40	13,841,955
2025-07-22	997.00	1,005.00	968.20	983.20	23,327,477
2025-07-21	1,004.00	1,011.00	993.20	1,000.00	29,077,313
2025-07-18	1,004.50	1,009.00	996.40	1,005.00	19,703,452
2025-07-17	988.40	1,010.00	985.40	1,010.00	14,085,476
2025-07-16	989.80	998.60	987.60	988.40	6,809,790
2025-07-15	998.40	999.00	985.60	990.40	9,289,271
2025-07-14	986.00	999.40	980.80	998.40	9,047,234
2025-07-11	975.60	990.00	975.40	988.00	17,878,091
2025-07-10	989.00	990.00	973.60	975.40	17,489,446
2025-07-09	971.20	987.60	971.20	984.40	14,341,559
2025-07-08	974.20	977.20	959.60	966.40	14,697,191
2025-07-07	965.80	980.80	963.20	969.80	20,373,360
2025-07-04	951.60	965.20	951.40	962.60	13,370,164
2025-07-03	943.20	970.00	927.20	954.40	9,731,057
2025-07-02	939.60	950.60	929.60	943.40	24,468,297
2025-07-01	974.20	980.60	936.40	939.60	21,078,921
2025-06-30	961.00	983.20	959.20	967.60	34,799,065
2025-06-27	936.80	954.20	925.40	954.20	25,445,572
2025-06-26	910.00	933.80	909.60	933.80	60,373,870
2025-06-25	915.00	929.40	913.80	916.80	16,856,903
2025-06-24	896.40	912.80	888.40	909.20	21,771,805
2025-06-23	886.40	892.80	874.20	886.60	16,494,581
2025-06-20	885.60	895.80	885.60	887.80	26,016,783
2025-06-19	890.00	893.60	882.40	882.80	6,525,313
2025-06-18	891.60	901.60	890.40	891.00	10,427,321
2025-06-17	879.00	894.80	872.20	890.60	23,648,952
2025-06-16	870.00	886.60	868.40	885.40	20,028,790
2025-06-13	873.60	880.80	868.80	870.00	17,588,932
2025-06-12	895.20	898.00	868.00	887.40	15,169,395
2025-06-11	879.80	899.00	878.60	893.40	13,547,395
2025-06-10	891.60	912.20	880.00	880.00	17,770,671
2025-06-09	881.20	890.20	869.60	888.20	9,849,623
2025-06-06	881.00	890.00	867.20	885.00	13,529,639
2025-06-05	888.80	893.40	874.60	876.40	20,829,869
2025-06-04	900.00	900.40	890.40	891.20	15,168,137
2025-06-03	874.20	895.00	867.20	894.20	28,051,054
2025-06-02	871.60	879.60	853.80	868.80	12,332,835
2025-05-30	851.00	867.40	851.00	866.20	24,776,251
2025-05-29	866.20	871.00	847.20	851.00	35,265,024
2025-05-28	856.80	870.40	855.60	857.80	11,061,299
2025-05-27	850.00	860.20	841.40	851.60	15,572,163
2025-05-26	869.91	869.91	869.91	869.91	5,992
2025-05-23	839.80	857.20	818.80	835.80	26,923,244
2025-05-22	822.00	839.00	821.60	839.00	20,609,330
2025-05-21	825.80	833.40	824.20	824.40	44,000,993
2025-05-20	820.00	825.40	815.00	817.60	17,709,644
2025-05-19	804.00	819.20	802.40	819.20	48,105,221
2025-05-16	815.00	821.20	806.80	809.60	21,057,957
2025-05-15	797.00	816.00	796.00	816.00	47,681,381
2025-05-14	809.60	809.80	791.40	797.00	27,417,379
2025-05-13	786.40	801.00	783.40	801.00	19,253,254
2025-05-12	788.60	794.20	762.40	785.00	13,919,849
2025-05-09	804.60	805.40	789.40	791.60	49,833,349
2025-05-08	778.00	805.40	774.00	794.00	24,454,680
2025-05-07	776.40	780.00	766.00	766.00	44,675,509
2025-05-06	787.80	789.80	771.20	781.20	44,083,690
2025-05-05	793.43	793.43	793.43	793.43	8,822
2025-05-02	770.00	784.60	764.00	784.00	63,002,696
2025-05-01	783.00	783.00	756.80	767.00	65,404,971
2025-04-30	753.00	761.20	738.20	754.20	53,383,049
2025-04-29	768.40	768.40	752.60	752.80	9,020,741
2025-04-28	757.60	764.40	752.40	754.40	26,620,592
2025-04-25	744.00	757.40	739.00	755.40	12,814,758
2025-04-24	727.40	736.00	714.20	735.20	16,150,696
2025-04-23	724.20	731.40	718.60	727.80	13,389,744
2025-04-22	710.20	716.60	698.20	716.00	29,302,855
2025-04-21	714.40	714.40	714.40	714.40	0
2025-04-18	714.40	714.40	714.40	714.40	0
2025-04-17	724.40	724.40	701.80	714.40	38,521,570
2025-04-16	727.20	729.00	712.80	724.20	44,744,754
2025-04-15	710.40	733.80	710.40	731.80	21,756,023
2025-04-14	710.20	718.00	697.60	709.60	12,690,348
2025-04-11	695.60	699.20	674.60	693.80	79,252,508
2025-04-10	790.00	790.00	691.60	693.60	32,733,028
2025-04-09	664.20	679.80	644.40	663.60	47,263,501
2025-04-08	642.60	689.40	640.60	679.20	38,873,637
2025-04-07	592.00	726.00	566.80	635.80	65,332,956
2025-04-04	743.60	745.60	650.00	659.00	56,611,569
2025-04-03	734.60	748.60	727.20	746.00	20,381,655
2025-04-02	774.80	778.40	748.60	755.80	13,294,067
2025-04-01	756.60	785.20	752.40	779.40	31,381,411
2025-03-31	756.60	761.20	734.80	749.00	28,305,187
2025-03-28	790.00	791.00	769.80	771.20	13,968,941
2025-03-27	795.00	798.00	783.20	797.00	10,849,966
2025-03-26	803.00	815.20	793.80	801.60	16,015,184
2025-03-25	790.00	805.20	786.00	801.80	42,388,862
2025-03-24	801.60	809.00	787.80	790.00	13,021,085
2025-03-21	792.20	805.60	792.00	800.60	24,198,101
2025-03-20	811.00	815.20	783.80	796.60	28,662,215
2025-03-19	808.60	818.00	802.80	812.80	18,677,197
2025-03-18	802.00	813.60	795.80	811.20	15,550,185
2025-03-17	795.80	805.20	788.40	801.60	39,378,366
2025-03-14	779.00	798.20	773.00	796.40	21,958,613
2025-03-13	783.40	786.00	766.80	771.40	17,448,803
2025-03-12	756.20	781.00	750.40	781.00	24,012,948
2025-03-11	738.20	748.40	719.60	747.40	32,595,197
2025-03-10	808.40	811.80	732.80	732.80	109,071,363
2025-03-07	806.40	813.20	801.00	801.40	31,802,299
2025-03-06	810.60	812.40	792.60	804.80	32,639,191
2025-03-05	805.00	815.40	796.20	805.20	48,717,088
2025-03-04	784.80	797.60	776.80	786.40	32,901,538
2025-03-03	775.40	798.40	767.40	776.80	37,573,570
2025-02-28	735.20	758.40	732.20	744.00	77,887,346
2025-02-27	735.00	760.80	710.20	731.60	141,240,486
2025-02-26	621.00	632.00	619.20	631.00	28,666,974
2025-02-25	602.60	619.80	602.60	615.00	18,025,801
2025-02-24	612.00	619.00	604.60	606.20	32,285,694
2025-02-21	611.80	620.00	608.60	611.40	18,063,575
2025-02-20	641.80	641.80	618.40	618.40	41,400,449
2025-02-19	642.40	649.60	639.00	642.60	11,236,021
2025-02-18	642.80	647.00	637.60	644.40	17,126,855
2025-02-17	633.60	639.20	629.00	635.40	23,035,108
2025-02-14	622.20	626.40	618.00	624.60	29,910,738
2025-02-13	624.60	630.20	619.80	624.40	82,014,742
2025-02-12	620.60	621.00	612.20	620.80	9,661,678
2025-02-11	615.00	620.00	611.60	620.00	12,388,586
2025-02-10	603.00	613.40	598.20	613.40	27,703,183
2025-02-07	606.00	607.00	599.00	602.80	12,472,495
2025-02-06	606.60	608.80	594.20	606.00	10,348,161
2025-02-05	589.20	602.00	586.00	601.80	60,709,571
2025-02-04	594.80	600.00	588.20	593.60	52,644,820
2025-02-03	596.80	599.00	586.00	595.40	52,021,691
2025-01-31	599.20	608.80	597.60	606.00	35,058,670
2025-01-30	585.40	597.20	584.80	596.00	26,396,993
2025-01-29	582.80	593.00	582.00	584.20	14,730,981
2025-01-28	589.80	590.00	579.80	582.80	23,571,173
2025-01-27	597.00	599.40	576.20	589.80	18,992,233
2025-01-24	622.40	624.60	604.80	605.60	54,603,957
2025-01-23	605.00	611.60	598.40	611.60	70,629,463
2025-01-22	599.60	608.60	596.40	603.40	55,828,360
2025-01-21	596.20	599.40	589.60	594.00	13,631,139
2025-01-20	588.00	596.60	585.20	595.40	13,315,494
2025-01-17	581.20	588.60	577.60	588.00	27,938,352
2025-01-16	568.80	582.60	568.60	578.80	21,544,847
2025-01-15	566.80	568.80	557.00	563.40	16,404,843
2025-01-14	569.80	580.20	564.80	566.40	32,925,196
2025-01-13	577.20	577.80	562.00	567.40	27,532,074
2025-01-10	584.00	588.20	574.40	580.00	12,838,857
2025-01-09	572.80	584.60	571.40	581.40	18,359,695
2025-01-08	574.40	584.40	572.20	578.00	12,007,512
2025-01-07	569.80	580.00	565.80	576.60	16,269,671
2025-01-06	579.80	580.00	558.40	570.00	19,103,606
2025-01-03	587.20	588.20	581.00	585.00	6,436,675
2025-01-02	569.00	588.40	567.40	588.40	16,728,022
2025-01-01	568.60	568.60	568.60	568.60	0
2024-12-31	566.40	572.00	565.00	568.60	9,132,871
2024-12-30	575.20	575.40	567.20	570.40	8,790,568
2024-12-27	575.60	580.00	571.20	578.00	8,632,770
2024-12-26	575.60	575.60	575.60	575.60	0
2024-12-25	575.60	575.60	575.60	575.60	0
2024-12-24	581.60	582.40	575.00	575.60	3,908,084
2024-12-23	575.20	583.00	572.20	575.60	6,531,105
2024-12-20	577.80	579.00	562.80	575.40	23,869,193
2024-12-19	577.80	583.60	572.00	579.60	16,167,062
2024-12-18	581.00	589.60	579.20	586.80	17,618,829
2024-12-17	586.20	588.20	576.80	581.00	16,449,948
2024-12-16	573.00	586.20	572.40	583.80	10,294,228
2024-12-13	574.20	580.80	570.00	572.60	8,073,772
2024-12-12	577.80	582.80	575.40	575.40	18,753,160
2024-12-11	564.40	577.20	562.60	577.00	38,397,232
2024-12-10	578.60	582.40	564.60	565.80	22,918,493
2024-12-09	587.20	588.00	577.20	582.40	63,251,871
2024-12-06	588.20	591.40	582.00	586.40	76,884,893
2024-12-05	590.00	595.40	583.40	588.60	24,766,923
2024-12-04	593.80	599.80	590.20	594.80	20,666,594
2024-12-03	571.80	591.40	570.20	591.40	30,773,832
2024-12-02	560.80	573.00	555.00	573.00	15,105,846
2024-11-29	544.60	559.80	542.20	558.60	24,885,269
2024-11-28	541.80	548.00	540.00	545.60	6,095,311
2024-11-27	540.60	548.00	538.00	539.60	11,142,598
2024-11-26	540.60	544.60	529.00	542.00	16,713,248
2024-11-25	549.20	550.40	535.20	542.60	31,095,314
2024-11-22	540.20	546.40	535.80	545.60	15,591,517
2024-11-21	526.20	545.40	517.20	540.80	24,297,291
2024-11-20	526.00	531.40	523.00	526.20	37,024,980
2024-11-19	540.00	541.20	521.40	527.60	23,899,943
2024-11-18	539.00	544.00	532.40	539.20	11,095,959
2024-11-15	541.20	543.00	534.20	538.80	26,921,142
2024-11-14	556.80	558.20	544.60	545.20	31,253,210
2024-11-13	553.40	561.60	553.40	557.60	69,324,255
2024-11-12	568.80	573.80	558.00	558.00	25,375,592
2024-11-11	561.00	572.40	560.60	572.00	24,889,735
2024-11-08	554.20	558.60	546.00	553.20	16,250,746
2024-11-07	570.00	571.40	545.80	552.80	35,214,390
2024-11-06	570.00	592.00	570.00	574.00	54,569,078
2024-11-05	546.60	560.40	542.00	560.00	70,941,475
2024-11-04	547.80	554.60	545.80	549.60	70,324,134
2024-11-01	538.00	550.00	535.60	548.80	60,455,739
2024-10-31	551.20	551.60	532.80	535.40	22,832,257
2024-10-30	554.60	558.40	547.20	555.20	31,554,124
2024-10-29	562.60	563.80	541.40	554.60	25,732,308
2024-10-28	558.40	563.80	555.20	560.40	79,328,514
2024-10-25	552.00	563.40	552.00	556.20	65,452,724
2024-10-24	559.00	561.40	550.60	554.80	110,323,783
2024-10-23	560.80	565.00	556.60	561.40	30,530,603
2024-10-22	567.80	570.20	561.20	561.20	14,741,824
2024-10-21	566.20	572.20	562.40	567.00	17,623,972
2024-10-18	563.40	567.40	558.00	567.40	43,794,262
2024-10-17	560.20	572.60	560.20	569.00	20,805,643
2024-10-16	547.80	560.00	546.80	560.00	29,868,243
2024-10-15	540.00	548.60	532.60	540.60	27,171,293
2024-10-14	533.60	539.00	526.80	538.60	52,639,425
2024-10-11	531.40	537.20	523.00	537.20	18,690,563
2024-10-10	530.20	535.60	524.00	530.00	24,238,148
2024-10-09	528.80	532.60	520.20	531.00	12,198,463
2024-10-08	524.40	532.00	523.40	527.60	12,508,790
2024-10-07	533.00	535.00	525.00	526.60	12,231,601
2024-10-04	532.60	533.60	521.80	530.20	15,742,369
2024-10-03	520.60	533.80	520.60	533.40	60,924,183
2024-10-02	523.80	527.60	514.00	518.80	30,560,973
2024-10-01	525.60	535.00	524.60	524.80	41,280,077
2024-09-30	521.80	528.20	521.40	527.20	44,753,150
2024-09-27	519.00	527.00	518.40	525.00	20,981,159
2024-09-26	534.80	535.00	525.80	526.80	22,056,170
2024-09-25	522.00	532.00	520.60	531.80	15,296,792
2024-09-24	532.20	534.00	520.40	526.60	15,284,537
2024-09-23	523.40	530.60	522.80	530.20	36,146,929
2024-09-20	518.80	527.00	517.40	526.20	79,865,504
2024-09-19	500.60	525.00	499.00	525.00	78,254,050
2024-09-18	492.50	497.20	491.20	496.00	42,134,298
2024-09-17	495.80	501.40	489.10	495.00	14,483,833
2024-09-16	496.80	499.20	493.40	495.80	15,216,483
2024-09-13	492.40	501.20	488.60	501.20	22,316,358
2024-09-12	487.40	493.80	484.10	493.80	56,977,308
2024-09-11	475.30	481.10	472.50	479.10	17,056,447
2024-09-10	473.80	479.40	471.60	474.80	22,363,155
2024-09-09	465.60	476.60	463.10	475.60	19,778,356
2024-09-06	475.30	476.80	461.30	462.70	19,920,387
2024-09-05	477.60	479.50	464.40	477.90	31,699,434
2024-09-04	460.70	484.10	460.70	480.70	25,429,677
2024-09-03	474.70	486.30	469.70	472.30	36,902,038
2024-09-02	499.50	499.50	455.80	464.30	36,700,963
2024-08-30	501.20	501.60	494.10	496.40	22,663,883
2024-08-29	501.20	502.00	497.20	500.20	22,020,475
2024-08-28	496.90	500.20	493.00	500.20	23,590,379
2024-08-27	500.00	500.00	489.70	494.20	74,618,281
2024-08-26	498.90	498.90	498.90	498.90	0
2024-08-23	495.90	499.30	493.00	498.90	14,702,986
2024-08-22	493.80	498.50	493.40	497.60	9,862,089
2024-08-21	493.90	494.50	488.40	492.50	67,458,349
2024-08-20	500.00	502.40	493.00	493.00	12,189,698
2024-08-19	495.00	501.20	489.20	500.00	26,049,656
2024-08-16	504.00	504.60	498.00	501.00	15,600,811
2024-08-15	500.00	503.00	492.30	503.00	55,110,764
2024-08-14	496.90	499.80	492.50	499.10	56,234,024
2024-08-13	490.80	492.00	483.60	492.00	24,199,311
2024-08-12	486.60	489.60	480.50	486.70	62,762,930
2024-08-09	480.70	487.40	479.00	485.00	19,208,455
2024-08-08	473.90	479.40	467.30	476.80	21,383,534
2024-08-07	473.20	482.40	472.50	479.70	43,693,005
2024-08-06	451.50	469.40	449.70	468.50	151,034,159
2024-08-05	444.00	454.20	426.80	443.80	138,178,910
2024-08-02	475.00	480.00	447.50	463.90	93,933,130
2024-08-01	493.00	502.80	477.50	481.10	62,245,134
2024-07-31	452.80	453.50	444.00	449.60	16,290,141
2024-07-30	441.00	450.40	438.30	444.70	12,519,094
2024-07-29	448.00	450.30	439.60	439.80	21,254,920
2024-07-26	430.00	444.30	430.00	441.80	24,147,582
2024-07-25	433.80	435.90	423.40	431.00	24,112,791
2024-07-24	455.80	460.80	441.30	443.90	20,703,491
2024-07-23	442.00	460.00	436.90	460.00	53,930,755
2024-07-22	445.30	448.70	440.40	443.30	13,012,921
2024-07-19	431.20	446.10	430.30	446.10	66,887,860
2024-07-18	449.30	451.30	434.60	434.60	20,594,166
2024-07-17	458.70	459.90	446.20	447.20	37,924,207
2024-07-16	448.40	460.40	445.50	458.90	16,232,175
2024-07-15	446.00	452.70	443.90	449.50	12,176,018
2024-07-12	454.60	455.20	445.70	450.00	11,253,705
2024-07-11	454.20	454.90	450.20	453.20	7,829,898
2024-07-10	447.40	455.70	441.60	454.20	19,010,976
2024-07-09	461.30	462.00	447.70	447.70	115,283,535
2024-07-08	453.10	465.70	451.80	461.30	33,109,785
2024-07-05	463.00	465.00	452.60	454.20	9,885,869
2024-07-04	460.70	464.10	458.60	461.90	10,822,060
2024-07-03	450.00	455.80	446.20	455.80	34,307,465
2024-07-02	450.70	451.00	445.40	446.20	24,072,361
2024-07-01	458.30	461.10	451.90	452.80	20,236,359
2024-06-28	457.50	463.40	455.30	456.80	34,201,033
2024-06-27	465.00	465.00	453.60	454.70	17,817,818
2024-06-26	467.50	472.10	461.70	461.70	41,719,420
2024-06-25	459.80	466.00	448.20	466.00	94,475,914
2024-06-24	476.30	480.80	471.30	471.30	42,203,063
2024-06-21	484.50	488.30	468.10	473.20	55,375,731
2024-06-20	478.00	487.40	475.90	485.50	44,740,902
2024-06-19	467.90	473.50	467.90	472.50	10,990,722
2024-06-18	465.00	469.10	463.10	467.90	15,613,256
2024-06-17	457.40	465.70	455.60	461.60	31,122,062
2024-06-14	468.00	468.20	452.60	457.80	19,593,910
2024-06-13	469.30	471.80	465.40	467.80	25,355,967
2024-06-12	468.90	472.10	461.60	469.40	32,714,751
2024-06-11	467.90	470.10	459.30	465.00	72,422,765
2024-06-10	456.70	465.20	455.50	465.00	29,276,217
2024-06-07	458.20	458.60	451.60	456.90	15,420,193
2024-06-06	458.00	463.00	457.30	458.20	19,410,023
2024-06-05	450.70	457.90	448.90	453.30	19,116,009
2024-06-04	460.20	461.90	448.00	448.00	31,952,078
2024-06-03	459.30	466.70	458.60	460.90	51,915,810
2024-05-31	451.10	457.10	449.80	453.40	44,050,233
2024-05-30	443.00	451.00	441.60	451.00	20,113,691
2024-05-29	449.30	450.30	442.50	447.00	50,698,053
2024-05-28	448.70	458.40	444.30	451.00	148,948,848
2024-05-27	444.80	444.80	444.80	444.80	0
2024-05-24	437.00	444.80	435.90	444.80	25,761,518
2024-05-23	429.00	446.70	420.10	440.40	136,514,410
2024-05-22	431.70	439.20	424.50	428.00	63,072,385
2024-05-21	435.70	438.80	431.20	433.00	28,185,312
2024-05-20	418.40	436.80	417.70	436.80	70,837,160
2024-05-17	419.50	420.80	413.30	418.10	19,882,289
2024-05-16	427.00	428.00	420.20	420.40	15,312,814
2024-05-15	421.80	428.40	421.00	426.50	25,429,572
2024-05-14	418.60	422.60	415.40	419.60	49,666,594
2024-05-13	422.30	423.60	418.30	420.70	19,207,993
2024-05-10	434.20	439.40	423.60	423.60	16,822,276
2024-05-09	428.00	434.80	425.40	433.90	100,295,924
2024-05-08	418.90	428.70	417.40	428.70	32,804,511
2024-05-07	424.00	425.90	416.00	418.40	29,884,709
2024-05-06	418.10	418.10	418.10	418.10	0
2024-05-03	412.20	418.10	408.50	418.10	13,138,750
2024-05-02	406.00	408.60	402.20	406.50	62,296,544
2024-05-01	413.00	417.40	407.50	407.50	18,454,906
2024-04-30	415.80	416.50	411.70	413.10	54,038,891
2024-04-29	421.30	424.00	411.40	414.80	43,508,353
2024-04-26	411.70	421.10	409.20	421.10	36,050,007
2024-04-25	414.10	414.20	400.50	405.70	96,111,326
2024-04-24	417.20	422.90	414.50	417.00	144,489,378
2024-04-23	407.50	417.20	406.60	417.20	64,560,519
2024-04-22	401.50	406.80	398.90	406.30	25,400,045
2024-04-19	398.40	398.90	392.00	395.50	43,757,749
2024-04-18	406.20	406.70	398.30	402.50	35,275,363
2024-04-17	395.00	409.00	395.00	401.40	90,814,482
2024-04-16	399.00	402.30	394.00	397.80	22,233,039
2024-04-15	404.00	413.20	400.70	406.80	28,690,243
2024-04-12	410.40	415.00	402.20	404.70	22,518,964
2024-04-11	406.90	409.50	395.70	406.90	51,799,974
2024-04-10	410.40	415.80	400.70	408.50	36,935,859
2024-04-09	426.40	427.50	404.70	412.20	46,461,396
2024-04-08	420.00	431.50	419.20	429.10	21,854,088
2024-04-05	410.00	421.90	407.60	421.10	26,478,671
2024-04-04	424.20	424.20	416.50	419.00	20,651,335
2024-04-03	419.80	428.20	417.40	424.00	72,924,907
2024-04-02	427.50	435.00	412.90	418.90	47,003,927
2024-04-01	426.70	426.70	426.70	426.70	0
2024-03-29	426.70	426.70	426.70	426.70	0
2024-03-28	421.10	429.40	411.40	426.70	20,611,943
2024-03-27	427.20	428.10	422.00	422.00	25,434,407
2024-03-26	422.60	428.80	421.10	428.00	32,449,117
2024-03-25	420.90	423.50	418.10	421.10	72,278,721
2024-03-22	421.90	423.90	417.60	419.90	22,105,761
2024-03-21	420.00	423.50	414.30	420.20	60,050,656
2024-03-20	400.00	407.70	397.00	406.70	106,651,800
2024-03-19	390.30	400.70	388.30	400.70	66,329,548
2024-03-18	390.50	398.30	388.00	390.00	63,147,371
2024-03-15	388.90	396.50	383.20	393.50	92,455,500
2024-03-14	395.00	396.20	388.20	389.40	39,387,476
2024-03-13	392.30	395.70	388.80	393.80	30,054,607
2024-03-12	386.70	391.80	383.50	391.80	50,546,073
2024-03-11	382.00	385.90	378.50	383.20	32,244,315
2024-03-08	391.30	392.00	384.00	386.40	27,143,290
2024-03-07	379.30	390.00	378.80	390.00	43,444,759
2024-03-06	376.70	380.30	374.20	379.00	37,636,874
2024-03-05	376.00	379.90	372.50	374.90	21,697,560
2024-03-04	375.00	380.30	372.70	376.40	18,908,054
2024-03-01	375.00	376.20	368.30	374.80	45,017,853
2024-02-29	367.60	371.20	361.30	369.10	60,794,597
2024-02-28	360.10	372.40	360.10	370.50	48,767,423
2024-02-27	360.70	360.70	353.90	358.60	58,528,187
2024-02-26	353.30	363.40	353.10	361.20	57,696,267
2024-02-23	355.60	358.50	349.20	353.10	53,205,770
2024-02-22	355.00	369.00	347.40	356.80	78,231,655
2024-02-21	331.30	332.40	323.90	329.50	135,507,937
2024-02-20	333.50	335.40	330.10	330.50	27,596,874
2024-02-19	323.50	334.20	322.00	334.20	40,773,021
2024-02-16	323.00	323.30	315.80	323.30	36,622,262
2024-02-15	315.90	322.40	315.00	320.00	34,093,071
2024-02-14	310.50	314.90	309.70	312.20	68,580,770
2024-02-13	308.80	309.10	300.50	306.30	40,311,792
2024-02-12	318.60	319.40	305.20	309.10	22,751,054
2024-02-09	317.70	320.30	315.30	318.10	47,547,022
2024-02-08	323.80	325.20	316.60	317.70	17,677,479
2024-02-07	318.80	324.60	316.90	322.90	46,810,516
2024-02-06	313.90	320.60	312.40	317.80	61,614,951
2024-02-05	312.50	317.80	308.80	309.80	66,933,249
2024-02-02	303.50	310.20	301.20	310.20	97,472,865
2024-02-01	300.20	304.50	297.00	298.80	55,867,506
2024-01-31	306.60	307.40	300.90	301.20	20,469,212
2024-01-30	305.70	312.90	304.30	307.10	24,447,055
2024-01-29	305.10	306.40	302.10	304.00	22,284,981
2024-01-26	305.20	307.40	302.20	305.40	102,267,630
2024-01-25	305.00	308.80	303.70	306.50	9,809,301
2024-01-24	304.00	309.30	303.10	307.10	21,545,436
2024-01-23	308.10	308.40	300.40	301.80	94,017,641
2024-01-22	307.60	310.80	305.50	308.90	70,952,979
2024-01-19	306.50	308.70	302.60	305.00	74,174,936
2024-01-18	295.30	306.50	293.80	306.50	30,252,826
2024-01-17	299.00	300.30	295.20	296.60	22,885,652
2024-01-16	295.00	300.10	292.30	298.20	39,935,698
2024-01-15	306.00	307.00	299.80	300.00	11,569,677
2024-01-12	300.00	307.10	299.00	305.00	19,828,031
2024-01-11	310.00	310.00	297.00	297.00	124,448,555
2024-01-10	309.10	310.10	305.30	309.20	12,524,608
2024-01-09	306.40	312.00	306.40	308.80	11,108,353
2024-01-08	295.10	305.60	295.10	305.20	79,624,283
2024-01-05	295.00	296.90	292.10	296.60	29,036,058
2024-01-04	294.50	299.20	294.10	297.80	103,962,820
2024-01-03	296.10	299.00	293.10	294.80	45,508,106
2024-01-02	299.30	305.30	297.30	298.10	11,974,255
2024-01-01	299.70	299.70	299.70	299.70	0
2023-12-29	297.80	300.40	296.80	299.70	9,303,156
2023-12-28	299.30	299.80	297.70	298.10	10,884,357
2023-12-27	302.20	303.70	298.10	298.80	13,604,668
2023-12-26	302.40	302.40	302.40	302.40	0
2023-12-25	302.40	302.40	302.40	302.40	0
2023-12-22	299.60	302.40	297.20	302.40	7,838,242
2023-12-21	297.90	299.80	295.00	299.80	10,474,795
2023-12-20	299.60	300.10	292.80	298.90	14,520,696
2023-12-19	293.10	296.70	292.70	295.00	35,669,832
2023-12-18	289.00	296.60	288.60	292.40	24,957,561
2023-12-15	300.10	301.30	288.70	290.10	56,627,879
2023-12-14	305.00	310.20	300.00	300.00	33,299,527
2023-12-13	306.80	313.10	298.00	301.80	38,723,376
2023-12-12	297.10	306.00	296.50	304.70	32,216,443
2023-12-11	291.50	298.10	291.00	296.90	57,881,374
2023-12-08	288.30	292.40	286.50	289.30	39,410,442
2023-12-07	287.90	290.70	285.00	286.20	25,948,378
2023-12-06	286.70	288.90	284.00	288.60	17,584,449
2023-12-05	282.90	289.00	280.80	284.70	26,563,224
2023-12-04	281.50	288.30	281.10	285.40	97,361,785
2023-12-01	271.90	276.70	271.80	276.70	30,881,788
2023-11-30	265.30	270.80	264.80	268.80	59,610,800
2023-11-29	258.40	267.00	258.20	263.40	34,077,886
2023-11-28	243.40	261.50	243.30	258.30	71,037,199
2023-11-27	240.00	243.30	238.20	243.20	25,582,467
2023-11-24	240.60	245.00	239.90	241.00	34,291,520
2023-11-23	237.50	240.70	234.50	240.70	11,130,789
2023-11-22	244.20	245.00	235.60	237.50	22,481,237
2023-11-21	245.50	246.00	242.60	243.00	16,148,369
2023-11-20	243.80	247.40	243.60	245.50	18,772,297
2023-11-17	245.40	248.10	243.40	244.00	28,448,473
2023-11-16	243.20	246.50	242.90	244.50	98,374,991
2023-11-15	239.40	244.00	239.00	243.60	25,026,734
2023-11-14	237.70	240.40	230.80	239.00	49,856,339
2023-11-13	232.70	240.20	232.60	240.20	37,517,237
2023-11-10	230.50	233.60	230.50	232.00	21,326,413
2023-11-09	231.40	233.80	228.00	232.80	22,945,807
2023-11-08	228.00	236.70	227.70	232.40	120,596,109
2023-11-07	224.50	227.10	223.70	226.00	19,677,822
2023-11-06	221.00	225.90	220.60	224.10	26,519,000
2023-11-03	223.60	225.00	220.10	220.90	57,707,099
2023-11-02	223.30	225.60	221.50	223.60	28,679,658
2023-11-01	216.50	220.90	214.70	220.30	58,586,731
2023-10-31	207.60	215.40	206.90	215.40	70,888,602
2023-10-30	201.40	203.20	200.50	200.40	5,086,379
2023-10-27	201.10	201.10	197.30	200.40	19,624,259
2023-10-26	201.50	202.50	199.25	200.50	22,860,918
2023-10-25	204.30	205.00	201.70	203.00	33,813,521
2023-10-24	203.70	207.80	200.20	204.40	24,810,469
2023-10-23	197.95	204.00	196.45	203.50	21,111,413
2023-10-20	203.70	203.70	198.50	198.95	33,838,363
2023-10-19	206.00	206.60	203.40	205.60	21,201,805
2023-10-18	214.40	214.40	207.80	207.80	24,262,778
2023-10-17	213.50	218.80	211.50	215.60	28,643,776
2023-10-16	214.60	214.60	211.00	213.50	23,323,551
2023-10-13	210.50	216.00	210.20	213.20	20,973,605
2023-10-12	214.00	214.90	210.60	211.80	18,043,551
2023-10-11	211.00	213.80	210.30	213.10	16,523,297
2023-10-10	208.30	212.30	207.40	212.30	34,768,413
2023-10-09	207.50	209.90	204.50	205.20	22,797,620
2023-10-06	211.10	211.70	204.30	208.80	29,677,111
2023-10-05	211.80	212.20	207.90	210.50	47,150,230
2023-10-04	210.00	213.90	208.30	210.80	60,913,022
2023-10-03	216.00	218.50	211.80	212.10	13,893,605
2023-10-02	221.40	222.20	216.20	216.60	13,499,672
2023-09-29	222.40	222.70	219.10	220.90	18,999,506
2023-09-28	219.90	221.50	212.90	221.50	24,766,298
2023-09-27	219.40	219.40	215.10	218.80	17,513,486
2023-09-26	217.60	221.60	217.00	219.70	14,647,712
2023-09-25	221.70	221.70	217.00	219.80	25,821,452
2023-09-22	219.70	223.10	218.20	220.60	24,726,188
2023-09-21	222.20	223.90	219.90	220.40	64,769,319
2023-09-20	226.50	229.10	223.50	223.70	29,905,050
2023-09-19	222.90	226.70	222.60	226.00	15,967,989
2023-09-18	227.40	228.60	222.10	224.40	26,441,626
2023-09-15	227.80	231.40	227.00	227.40	54,377,849
2023-09-14	224.20	226.60	222.90	225.80	22,761,805
2023-09-13	224.30	226.80	223.50	225.30	24,259,612
2023-09-12	223.80	226.10	222.80	224.40	15,147,457
2023-09-11	221.10	224.30	220.80	223.60	21,345,497
2023-09-08	225.20	225.30	218.00	220.40	25,044,986
2023-09-07	213.50	223.80	213.40	223.80	25,143,339
2023-09-06	216.70	218.80	213.70	214.70	24,156,671
2023-09-05	219.00	221.30	217.30	219.20	19,768,856
2023-09-04	220.80	223.70	218.70	219.90	31,037,703
2023-09-01	222.50	223.40	218.50	219.10	22,086,615
2023-08-31	217.20	224.10	216.30	222.30	52,863,762
2023-08-30	212.90	217.90	212.30	216.80	49,949,868
2023-08-29	206.50	212.90	205.00	212.90	64,981,564
2023-08-28	203.00	203.00	203.00	203.00	0
2023-08-25	202.50	205.20	201.90	203.00	16,442,502
2023-08-24	206.00	207.30	201.60	201.70	15,807,123
2023-08-23	202.00	203.00	200.70	201.80	16,925,554
2023-08-22	202.70	205.10	200.30	201.10	18,772,261
2023-08-21	201.50	203.30	199.65	201.90	24,479,178
2023-08-18	200.60	201.40	197.55	201.20	19,426,339
2023-08-17	200.50	204.10	199.00	202.40	18,156,666
2023-08-16	204.10	207.20	203.60	204.20	26,011,428
2023-08-15	208.20	208.20	204.30	205.50	18,476,359
2023-08-14	208.90	209.00	205.30	209.00	51,321,514
2023-08-11	206.60	208.90	206.30	207.70	44,847,791
2023-08-10	210.30	211.90	206.90	207.80	31,587,739
2023-08-09	207.70	210.00	206.20	209.10	74,331,044
2023-08-08	207.00	209.20	203.30	207.90	56,960,038
2023-08-07	208.00	211.20	205.20	209.50	47,985,279
2023-08-04	194.05	206.50	192.95	206.50	76,666,032
2023-08-03	185.85	193.45	178.25	192.20	66,560,293
2023-08-02	183.25	187.00	181.55	183.90	41,885,692
2023-08-01	184.90	189.40	183.40	185.25	26,376,802
2023-07-31	192.05	192.55	184.85	184.85	37,426,238
2023-07-28	188.90	194.65	186.45	193.30	33,138,421
2023-07-27	187.00	190.85	185.55	189.60	51,748,773
2023-07-26	175.00	190.95	172.35	185.00	159,127,419
2023-07-25	156.65	157.70	152.35	152.65	24,102,439
2023-07-24	154.50	156.70	152.25	156.70	21,814,699
2023-07-21	154.00	155.80	153.20	155.80	24,329,549
2023-07-20	150.10	154.40	149.60	154.40	28,550,311
2023-07-19	148.00	151.50	147.55	150.95	34,383,504
2023-07-18	146.20	147.05	145.10	146.40	13,633,628
2023-07-17	145.00	146.80	143.75	146.15	24,896,833
2023-07-14	148.25	148.85	145.90	145.90	61,426,312
2023-07-13	148.00	149.75	146.65	149.30	22,604,968
2023-07-12	146.45	149.15	145.55	148.45	16,723,314
2023-07-11	148.35	148.50	145.35	145.65	22,573,222
2023-07-10	146.60	148.40	146.40	147.90	10,336,331
2023-07-07	145.40	149.35	145.10	148.50	13,482,974
2023-07-06	150.30	150.30	145.20	145.20	23,789,310
2023-07-05	151.40	152.10	149.75	151.00	13,482,736
2023-07-04	153.95	153.95	150.75	152.25	12,255,043
2023-07-03	151.65	153.60	150.85	153.60	16,448,700
2023-06-30	148.45	151.95	146.05	151.05	22,660,206
2023-06-29	155.25	155.25	148.45	148.70	33,796,627
2023-06-28	155.75	156.60	154.85	155.80	28,998,525
2023-06-27	155.50	155.80	153.50	155.45	9,421,371
2023-06-26	154.10	155.95	152.60	154.80	22,937,926
2023-06-23	155.35	155.70	152.40	154.65	19,918,038
2023-06-22	156.25	157.65	154.15	156.05	21,248,355
2023-06-21	155.70	159.65	155.55	157.55	22,428,880
2023-06-20	153.95	158.35	152.95	157.00	28,564,078
2023-06-19	151.00	154.55	150.75	153.80	27,121,476
2023-06-16	150.30	151.40	149.35	151.20	43,000,905
2023-06-15	150.35	150.70	149.10	150.05	14,763,875
2023-06-14	150.40	151.35	150.20	150.75	15,441,730
2023-06-13	151.00	151.95	149.15	150.90	40,056,165
2023-06-12	148.05	150.90	148.05	150.15	12,403,736
2023-06-09	149.20	150.15	147.95	149.25	22,006,167
2023-06-08	149.40	150.05	146.75	149.45	11,900,586
2023-06-07	147.90	150.15	147.40	150.15	21,022,613
2023-06-06	146.30	148.15	146.25	148.05	19,999,012
2023-06-05	150.55	151.35	146.40	147.30	38,119,075
2023-06-02	146.70	150.00	146.25	150.00	52,556,117
2023-06-01	143.85	146.40	143.75	146.40	15,423,820
2023-05-31	143.45	146.65	142.70	143.30	53,809,757
2023-05-30	149.85	149.85	143.45	144.40	23,234,625
2023-05-29	149.05	149.05	149.05	149.05	0
2023-05-26	149.45	150.25	147.40	149.05	48,710,289
2023-05-25	147.40	150.65	145.95	148.80	31,882,453
2023-05-24	150.30	150.50	146.00	146.85	33,834,120
2023-05-23	157.50	157.95	153.05	153.20	22,848,669
2023-05-22	157.15	158.40	156.30	157.30	19,581,891
2023-05-19	155.55	157.30	155.00	156.00	23,113,866
2023-05-18	155.00	156.05	153.70	155.55	28,458,995
2023-05-17	148.70	152.85	148.35	152.85	53,173,735
2023-05-16	147.15	151.00	146.95	148.15	85,974,750
2023-05-15	148.45	148.95	144.80	145.10	60,505,470
2023-05-12	145.95	150.00	145.95	148.30	32,950,471
2023-05-11	153.00	155.05	145.30	145.90	87,960,775
2023-05-10	152.50	156.30	152.50	156.30	76,839,731
2023-05-09	150.90	152.95	149.80	151.65	24,779,505
2023-05-08	151.15	151.15	151.15	151.15	0
2023-05-05	150.45	152.00	148.95	151.15	28,065,494
2023-05-04	150.65	152.90	148.25	149.20	32,226,074
2023-05-03	150.80	153.50	150.80	151.90	33,064,079
2023-05-02	152.35	154.70	149.85	150.50	53,792,986
2023-05-01	152.15	152.15	152.15	152.15	0
2023-04-28	152.45	153.25	149.85	152.15	19,989,392
2023-04-27	151.25	153.60	150.55	152.00	13,067,354
2023-04-26	153.00	153.55	150.05	151.95	18,939,897
2023-04-25	152.50	154.55	150.80	152.90	25,603,092
2023-04-24	153.65	155.45	152.80	153.60	25,512,931
2023-04-21	154.00	155.25	152.30	154.35	19,658,892
2023-04-20	155.05	155.55	153.35	155.00	52,630,926
2023-04-19	155.10	156.05	153.65	155.35	40,799,778
2023-04-18	152.00	155.85	152.00	155.85	32,623,201
2023-04-17	149.55	151.30	148.45	151.00	34,531,287
2023-04-14	149.90	150.95	147.15	149.75	119,466,131
2023-04-13	146.75	150.80	146.75	149.15	26,042,925
2023-04-12	147.50	147.90	145.70	147.60	21,108,246
2023-04-11	149.75	150.05	145.35	147.15	69,225,860
2023-04-10	147.95	147.95	147.95	147.95	0
2023-04-07	147.95	147.95	147.95	147.95	0
2023-04-06	143.75	147.95	143.00	147.95	22,787,435
2023-04-05	146.35	147.50	143.35	143.75	25,273,019
2023-04-04	151.10	151.10	144.85	145.50	57,137,981
2023-04-03	148.00	151.90	147.55	149.65	129,721,188
2023-03-31	150.22	152.68	148.66	149.02	34,987,165
2023-03-30	149.38	150.94	149.12	150.20	26,539,083
2023-03-29	145.08	148.50	144.56	148.00	16,243,184
2023-03-28	145.04	146.04	143.06	145.34	64,628,430
2023-03-27	145.56	145.68	143.12	144.34	15,552,500
2023-03-24	145.38	146.20	141.88	143.54	33,784,432
2023-03-23	149.14	149.14	145.32	147.34	37,993,309
2023-03-22	148.86	149.96	147.34	149.22	31,301,803
2023-03-21	142.30	150.48	142.30	150.00	68,978,042
2023-03-20	137.44	142.44	132.42	140.98	60,056,755
2023-03-17	147.98	149.32	139.14	140.30	69,252,886
2023-03-16	148.58	151.42	142.64	146.30	42,686,508
2023-03-15	154.14	157.46	143.98	144.14	58,267,592
2023-03-14	146.98	156.80	145.86	155.20	68,289,190
2023-03-13	151.00	152.78	142.10	145.00	74,403,948
2023-03-10	154.90	154.90	148.70	150.10	69,984,016
2023-03-09	156.02	160.00	155.18	158.04	67,070,952
2023-03-08	156.02	158.80	154.28	156.86	59,788,443
2023-03-07	151.10	154.90	150.88	153.18	42,631,733
2023-03-06	150.00	154.94	149.80	152.78	35,270,017
2023-03-03	149.16	150.00	148.02	149.64	42,982,053
2023-03-02	146.68	148.16	145.24	148.16	64,731,286
2023-03-01	145.08	149.36	143.86	148.42	79,963,124
2023-02-28	144.58	147.54	143.00	144.94	62,199,013
2023-02-27	140.84	145.00	139.12	145.00	85,730,395
2023-02-24	131.50	142.32	129.90	136.04	146,365,141
2023-02-23	124.00	134.68	118.00	133.10	271,612,400
2023-02-22	109.28	109.78	106.70	107.62	35,007,394
2023-02-21	111.36	111.80	109.94	109.98	20,426,389
2023-02-20	113.00	113.56	111.08	111.80	16,060,160
2023-02-17	112.84	112.86	111.04	112.46	22,916,875
2023-02-16	113.00	114.80	112.56	113.80	33,897,482
2023-02-15	108.68	112.24	108.48	112.00	42,282,241
2023-02-14	109.00	109.24	106.48	108.36	24,582,843
2023-02-13	108.06	110.08	107.30	109.46	19,855,311
2023-02-10	108.82	108.94	106.14	107.48	22,068,986
2023-02-09	109.38	110.36	108.64	108.72	20,437,507
2023-02-08	109.02	110.60	107.90	109.22	20,060,935
2023-02-07	108.06	109.28	107.14	107.96	60,727,004
2023-02-06	108.44	108.56	106.30	108.08	26,303,610
2023-02-03	108.74	109.42	107.28	109.08	26,627,957
2023-02-02	105.50	108.88	105.50	108.74	25,445,554
2023-02-01	105.42	106.26	103.22	105.18	41,208,198
2023-01-31	108.40	108.44	105.44	105.74	56,822,501
2023-01-30	109.54	109.70	107.20	109.12	49,032,242
2023-01-27	112.20	112.30	108.30	110.20	75,400,448
2023-01-26	113.00	115.00	111.72	113.48	41,667,737
2023-01-25	111.30	112.78	110.92	111.72	33,907,909
2023-01-24	109.72	112.04	108.64	111.40	65,665,103
2023-01-23	107.00	108.20	105.76	108.20	35,895,106
2023-01-20	106.06	107.36	104.22	106.60	26,124,183
2023-01-19	107.78	109.26	104.64	105.08	44,729,802
2023-01-18	108.96	109.46	107.88	108.26	47,629,427
2023-01-17	107.30	109.00	107.30	108.54	60,317,563
2023-01-16	108.48	108.66	106.36	107.16	57,832,667
2023-01-13	104.30	109.56	104.18	108.76	54,577,924
2023-01-12	103.50	104.80	102.66	104.00	31,432,070
2023-01-11	101.72	103.86	101.40	102.58	28,388,850
2023-01-10	103.20	104.24	100.52	101.02	40,219,285
2023-01-09	103.00	104.26	100.98	103.76	31,052,604
2023-01-06	103.24	104.60	102.90	102.90	29,053,323
2023-01-05	101.78	104.22	101.36	102.66	53,910,755
2023-01-04	97.80	101.40	95.80	101.40	62,168,550
2023-01-03	94.76	99.55	94.60	98.91	94,422,825
2023-01-02	93.20	93.20	93.20	93.20	0
2022-12-30	91.75	93.20	91.45	93.20	9,029,704
2022-12-29	91.85	92.62	91.03	92.45	17,748,837
2022-12-28	92.19	93.50	92.17	92.64	25,712,137
2022-12-27	91.68	91.68	91.68	91.68	0
2022-12-26	91.68	91.68	91.68	91.68	0
2022-12-23	91.04	92.47	90.86	91.68	8,154,024
2022-12-22	91.58	93.14	90.61	91.10	21,040,505
2022-12-21	89.17	91.14	88.40	91.12	24,664,357
2022-12-20	87.66	88.60	86.45	88.43	18,056,428
2022-12-19	87.46	89.24	87.00	88.84	16,057,856
2022-12-16	89.37	89.42	86.53	87.33	43,746,348
2022-12-15	89.66	90.32	88.83	89.13	21,482,974
2022-12-14	90.28	91.15	89.51	90.29	19,184,524
2022-12-13	93.11	93.20	89.00	90.61	49,918,535
2022-12-12	93.98	94.68	92.35	92.84	20,761,291
2022-12-09	92.00	94.05	90.82	94.05	35,919,419
2022-12-08	90.45	92.11	90.16	91.39	19,229,924
2022-12-07	93.18	93.66	90.22	90.53	25,954,421
2022-12-06	91.57	94.45	91.22	93.49	57,578,567
2022-12-05	90.03	91.07	88.48	90.59	22,947,399
2022-12-02	87.06	90.25	86.75	90.25	44,499,573
2022-12-01	91.75	91.95	86.29	86.93	44,739,663
2022-11-30	90.43	91.95	90.12	90.92	54,046,813
2022-11-29	88.91	90.24	88.69	89.12	21,040,477
2022-11-28	90.30	91.93	88.53	88.62	28,954,144
2022-11-25	90.78	91.65	90.55	90.85	17,772,438
2022-11-24	88.74	91.05	88.07	91.05	24,185,853
2022-11-23	85.46	88.41	84.80	88.41	23,250,373
2022-11-22	85.16	85.98	84.03	85.29	29,811,318
2022-11-21	85.71	85.78	83.41	84.81	34,885,837
2022-11-18	86.54	86.84	85.10	85.49	25,787,444
2022-11-17	87.59	87.85	85.92	86.60	21,661,041
2022-11-16	91.29	91.47	86.90	87.22	31,469,152
2022-11-15	91.23	92.00	89.30	91.11	31,866,890
2022-11-14	89.00	92.75	88.97	91.60	54,578,132
2022-11-11	87.08	90.80	86.88	89.31	48,070,371
2022-11-10	87.74	90.27	85.96	85.96	40,197,574
2022-11-09	87.54	89.49	87.04	88.62	21,639,426
2022-11-08	85.36	88.44	84.40	88.44	25,569,897
2022-11-07	84.39	86.35	82.95	86.35	33,193,167
2022-11-04	80.58	85.52	80.58	85.11	56,512,133
2022-11-03	80.87	81.21	78.22	80.16	39,633,719
2022-11-02	81.60	83.06	81.14	83.06	40,178,961
2022-11-01	79.19	82.42	79.10	81.50	49,877,309
2022-10-31	77.11	79.41	77.03	78.15	38,761,463
2022-10-28	75.32	77.54	74.78	76.99	24,188,084
2022-10-27	74.84	76.64	73.88	76.34	22,582,468
2022-10-26	72.72	75.02	72.53	74.47	23,578,049
2022-10-25	74.66	74.66	72.42	73.69	19,458,042
2022-10-24	74.13	75.94	73.10	73.50	24,265,170
2022-10-21	72.11	73.72	70.89	73.58	22,172,868
2022-10-20	74.00	74.01	72.12	73.15	18,380,381
2022-10-19	74.89	75.64	72.60	74.00	23,620,746
2022-10-18	73.12	74.89	71.62	74.28	83,013,268
2022-10-17	71.05	71.70	70.09	71.57	21,642,321
2022-10-14	71.33	72.01	69.50	70.05	32,096,023
2022-10-13	65.71	70.86	65.21	70.01	30,441,889
2022-10-12	69.20	69.50	66.09	66.24	29,096,877
2022-10-11	68.47	71.34	68.09	69.49	19,504,828
2022-10-10	69.81	70.92	68.43	68.89	29,299,545
2022-10-07	70.81	72.12	69.91	70.60	25,910,520
2022-10-06	74.43	75.13	70.78	71.29	24,574,790
2022-10-05	73.74	75.30	73.13	73.92	21,899,584
2022-10-04	70.40	74.48	70.21	74.47	39,837,374
2022-10-03	70.00	70.23	66.46	69.77	33,872,196
2022-09-30	69.00	71.04	68.42	69.59	45,994,317
2022-09-29	67.41	68.41	65.78	68.26	39,351,563
2022-09-28	68.14	68.38	64.48	66.70	67,051,763
2022-09-27	72.66	72.93	69.23	69.23	37,680,795
2022-09-26	71.04	74.60	71.04	72.67	48,993,661
2022-09-23	73.34	75.26	70.47	71.88	58,175,632
2022-09-22	73.00	74.58	72.10	73.27	29,995,727
2022-09-21	74.50	76.40	73.74	74.32	18,404,808
2022-09-20	76.00	77.71	75.41	75.82	23,443,306
2022-09-19	75.77	75.77	75.77	75.77	0
2022-09-16	75.86	77.24	74.84	75.77	41,252,741
2022-09-15	76.66	79.73	76.08	76.86	36,468,450
2022-09-14	77.98	78.48	74.18	75.16	39,422,881
2022-09-13	81.17	81.17	78.18	78.27	22,057,800
2022-09-12	79.65	81.26	79.12	80.67	21,115,256
2022-09-09	79.00	79.72	78.44	78.44	22,276,407
2022-09-08	77.20	79.13	76.75	78.28	57,175,434
2022-09-07	76.36	78.30	75.42	76.75	19,141,146
2022-09-06	74.66	78.70	74.01	76.71	81,962,972
2022-09-05	73.98	74.17	72.22	74.12	32,556,784
2022-09-02	72.65	75.18	71.88	75.07	57,326,999
2022-09-01	75.75	75.99	69.57	71.31	84,866,971
2022-08-31	78.55	78.55	76.30	77.00	63,097,839
2022-08-30	78.55	80.10	77.40	78.20	25,551,007
2022-08-29	78.48	78.48	78.48	78.48	0
2022-08-26	81.20	81.28	78.48	78.48	22,534,309
2022-08-25	80.22	81.77	79.86	80.53	13,438,603
2022-08-24	80.00	80.31	78.73	80.31	23,059,049
2022-08-23	80.04	81.34	79.50	80.13	20,046,854
2022-08-22	81.48	81.91	79.91	80.40	31,905,583
2022-08-19	83.01	83.42	81.10	81.26	28,233,205
2022-08-18	83.76	84.50	83.17	83.60	13,854,733
2022-08-17	86.00	86.05	82.72	83.50	37,278,330
2022-08-16	85.73	87.63	85.65	85.90	21,331,170
2022-08-15	85.57	85.88	84.73	85.75	14,193,612
2022-08-12	84.97	85.89	84.22	85.01	16,914,577
2022-08-11	85.96	86.64	84.49	84.76	24,490,289
2022-08-10	84.16	86.11	83.51	85.55	29,021,845
2022-08-09	86.34	87.06	84.17	84.66	35,303,089
2022-08-08	83.15	87.05	82.96	86.70	42,407,773
2022-08-05	82.65	84.23	81.78	83.00	38,696,948
2022-08-04	88.00	88.96	79.80	82.65	140,634,038
2022-08-03	88.34	91.39	88.34	90.79	24,309,404
2022-08-02	88.16	89.65	87.80	87.80	20,954,499
2022-08-01	89.57	90.71	88.84	89.04	17,851,632
2022-07-29	88.36	90.88	88.22	89.27	33,958,670
2022-07-28	87.51	88.33	84.44	86.44	25,179,171
2022-07-27	88.36	88.77	87.07	87.37	23,842,734
2022-07-26	91.32	93.62	87.69	87.69	66,900,297
2022-07-25	92.18	93.04	90.96	91.95	17,370,291
2022-07-22	92.18	94.17	91.40	92.60	16,156,308
2022-07-21	93.03	94.05	91.40	92.35	19,689,433
2022-07-20	94.80	94.80	91.58	92.03	28,348,395
2022-07-19	91.38	94.39	90.27	93.85	19,068,410
2022-07-18	88.41	92.77	88.41	92.19	26,995,646
2022-07-15	85.48	90.49	84.90	89.79	30,074,671
2022-07-14	88.51	89.58	85.12	85.32	34,455,527
2022-07-13	88.65	90.17	87.17	88.58	33,150,380
2022-07-12	85.13	88.78	85.13	88.78	19,665,768
2022-07-11	85.50	87.51	84.11	86.74	20,691,639
2022-07-08	86.22	87.52	85.08	87.13	24,038,740
2022-07-07	82.33	85.71	82.33	85.26	29,715,886
2022-07-06	79.30	82.93	79.30	82.12	30,747,965
2022-07-05	88.00	88.00	79.12	79.12	61,267,213
2022-07-04	86.48	88.37	85.95	86.54	15,921,271
2022-07-01	82.64	87.66	81.76	86.08	31,091,384
2022-06-30	82.83	83.98	81.77	82.95	33,131,190
2022-06-29	85.92	86.52	84.02	84.20	26,970,062
2022-06-28	83.00	89.06	82.83	87.14	38,817,981
2022-06-27	81.29	84.20	81.04	81.81	48,517,316
2022-06-24	82.17	82.68	79.11	80.94	45,502,803
2022-06-23	86.00	86.03	81.85	81.85	41,262,903
2022-06-22	89.72	89.72	84.57	86.11	43,418,615
2022-06-21	92.36	93.00	90.83	90.83	18,973,806
2022-06-20	88.46	91.80	87.40	91.50	80,120,402
2022-06-17	87.11	90.43	84.53	87.71	40,797,089
2022-06-16	90.11	90.45	86.60	87.09	35,142,735
2022-06-15	87.71	91.68	87.71	90.69	34,660,216
2022-06-14	87.57	89.67	85.77	87.92	25,494,738
2022-06-13	87.56	89.78	85.71	86.17	42,629,520
2022-06-10	90.64	90.82	87.99	87.99	31,026,994
2022-06-09	91.96	93.35	90.53	91.69	37,795,378
2022-06-08	92.22	94.17	92.22	92.39	28,060,304
2022-06-07	91.50	93.23	91.41	91.86	26,031,000
2022-06-06	90.00	93.81	89.16	92.92	43,645,189
2022-06-03	88.73	88.73	88.73	88.73	0
2022-06-02	88.73	88.73	88.73	88.73	0
2022-06-01	87.92	89.78	87.31	88.73	24,408,823
2022-05-31	88.40	89.56	86.17	86.69	52,757,371
2022-05-30	88.43	89.99	87.05	88.99	36,551,408
2022-05-27	86.03	87.50	85.22	86.91	20,696,656
2022-05-26	83.90	86.49	83.32	86.44	26,385,674
2022-05-25	81.00	83.52	80.18	83.52	28,186,292
2022-05-24	82.21	82.30	80.04	80.08	43,225,921
2022-05-23	84.66	84.81	82.04	83.14	24,904,945
2022-05-20	83.37	85.07	82.39	83.31	42,166,882
2022-05-19	83.22	83.58	80.40	83.03	39,627,689
2022-05-18	81.65	86.13	81.22	84.78	43,960,577
2022-05-17	81.21	81.51	78.91	81.21	45,440,332
2022-05-16	84.00	84.25	80.68	80.68	38,476,058
2022-05-13	82.00	84.74	81.24	83.85	34,014,193
2022-05-12	79.63	83.23	78.31	81.38	40,623,918
2022-05-11	78.91	81.88	77.89	80.50	50,353,858
2022-05-10	79.76	80.70	78.14	78.25	38,824,918
2022-05-09	80.20	80.71	78.50	78.50	34,503,295
2022-05-06	81.50	82.00	78.45	80.31	49,341,542
2022-05-05	85.24	86.22	81.69	81.74	27,009,903
2022-05-04	85.40	85.42	83.22	83.22	33,702,955
2022-05-03	82.99	84.59	82.24	84.20	41,494,509
2022-05-02	83.29	83.29	83.29	83.29	0
2022-04-29	85.00	86.18	82.35	83.29	35,423,950
2022-04-28	83.20	84.88	82.12	83.31	41,305,745
2022-04-27	84.40	85.77	82.37	82.38	52,761,644
2022-04-26	88.21	89.01	84.11	84.11	49,558,349
2022-04-25	90.00	91.52	86.83	86.83	64,026,582
2022-04-22	95.00	95.79	91.57	91.57	35,688,810
2022-04-21	94.07	97.41	93.90	96.60	35,334,537
2022-04-20	95.35	96.62	93.39	93.42	107,908,367
2022-04-19	93.50	95.82	93.04	95.50	39,403,990
2022-04-18	93.43	93.43	93.43	93.43	0
2022-04-15	93.43	93.43	93.43	93.43	0
2022-04-14	90.32	93.50	89.65	93.43	53,922,114
2022-04-13	89.00	90.03	87.85	90.03	46,586,848
2022-04-12	90.00	91.34	88.06	89.79	91,530,271
2022-04-11	94.18	96.82	92.16	95.00	30,544,696
2022-04-08	96.25	96.40	94.28	94.28	50,595,799
2022-04-07	96.91	97.77	94.75	94.75	34,175,786
2022-04-06	98.66	99.56	94.90	96.46	41,744,704
2022-04-05	100.12	100.46	97.00	98.66	42,864,651
2022-04-04	101.24	102.14	98.06	100.36	42,124,786
2022-04-01	101.20	101.76	99.21	99.37	32,598,936
2022-03-31	103.98	105.04	99.72	101.10	38,591,757
2022-03-30	101.94	103.38	99.57	103.06	45,935,725
2022-03-29	99.42	104.08	97.61	102.38	58,676,991
2022-03-28	100.20	103.54	96.92	98.38	159,095,294
2022-03-25	92.33	111.00	91.06	110.14	139,583,664
2022-03-24	92.14	93.30	90.38	92.30	29,501,206
2022-03-23	94.78	95.37	92.06	92.06	29,548,668
2022-03-22	93.50	94.95	92.19	94.79	38,257,745
2022-03-21	93.83	93.95	92.10	93.10	29,122,906
2022-03-18	94.81	94.81	90.90	93.18	50,510,492
2022-03-17	95.24	96.19	90.89	94.18	70,475,188
2022-03-16	93.80	96.99	93.28	94.38	85,690,360
2022-03-15	93.30	94.17	90.22	92.27	46,417,572
2022-03-14	95.66	97.24	92.42	93.78	36,611,342
2022-03-11	92.28	96.24	91.63	93.51	34,078,386
2022-03-10	95.58	96.12	89.50	91.73	47,418,274
2022-03-09	93.09	98.26	93.09	94.38	46,702,318
2022-03-08	86.00	94.82	85.50	91.38	62,927,208
2022-03-07	86.72	92.59	83.50	88.21	66,647,524
2022-03-04	93.32	93.80	87.30	90.23	92,849,299
2022-03-03	99.30	99.30	94.67	95.00	46,818,027
2022-03-02	91.69	98.61	87.02	98.23	114,508,954
2022-03-01	102.62	104.94	92.00	92.00	100,503,561
2022-02-28	104.84	105.50	99.93	103.50	83,595,362
2022-02-25	105.28	108.06	102.10	106.08	86,472,818
2022-02-24	102.00	107.58	95.07	102.38	224,602,651
2022-02-23	118.10	122.10	117.32	117.70	41,688,146
2022-02-22	111.44	118.98	110.62	118.02	30,155,000
2022-02-21	117.94	119.34	114.72	114.72	19,718,684
2022-02-18	117.96	119.64	116.96	117.06	32,293,492
2022-02-17	119.80	121.64	118.02	118.02	21,791,222
2022-02-16	121.02	121.72	119.18	121.72	81,515,793
2022-02-15	117.06	120.32	116.14	120.32	23,416,125
2022-02-14	117.62	119.00	113.64	117.70	42,429,602
2022-02-11	121.10	121.94	119.36	120.90	22,467,961
2022-02-10	120.06	122.72	119.78	122.72	38,618,403
2022-02-09	118.34	121.10	117.92	119.86	40,747,903
2022-02-08	115.00	117.78	114.70	115.58	28,461,878
2022-02-07	114.60	115.58	113.24	115.58	24,527,141
2022-02-04	117.50	117.84	111.94	113.60	42,471,624
2022-02-03	114.94	117.32	114.62	116.66	23,459,455
2022-02-02	118.00	118.28	115.02	115.20	21,736,889
2022-02-01	115.54	117.22	115.14	117.22	25,425,345
2022-01-31	114.78	115.52	112.78	114.50	27,112,868
2022-01-28	114.48	114.90	111.52	113.02	51,618,865
2022-01-27	114.94	117.94	114.70	115.50	23,679,864
2022-01-26	117.48	119.94	116.90	117.68	34,337,646
2022-01-25	115.00	117.74	114.08	115.84	51,174,790
2022-01-24	118.52	118.98	112.32	113.00	60,870,851
2022-01-21	123.50	123.52	118.42	119.72	23,958,426
2022-01-20	123.94	124.86	122.78	123.72	21,634,521
2022-01-19	124.48	125.16	122.78	123.14	28,756,672
2022-01-18	126.00	127.00	123.44	125.66	25,345,636
2022-01-17	126.66	126.98	125.44	125.90	14,345,117
2022-01-14	125.54	126.66	125.16	125.24	28,278,756
2022-01-13	126.02	127.90	125.74	127.70	24,820,718
2022-01-12	128.00	128.50	126.60	126.88	22,263,350
2022-01-11	128.10	128.98	125.38	127.00	26,211,225
2022-01-10	127.48	129.62	126.22	127.66	33,344,286
2022-01-07	126.60	127.50	123.46	127.14	22,030,834
2022-01-06	125.48	129.18	125.00	126.28	25,022,653
2022-01-05	126.74	128.86	124.96	128.54	25,187,975
2022-01-04	126.62	128.28	126.14	127.08	38,886,557
2022-01-03	122.88	122.88	122.88	122.88	0
2021-12-31	121.70	122.88	121.02	122.88	5,195,007
2021-12-30	122.00	123.32	120.88	123.08	11,207,781
2021-12-29	123.92	125.72	121.78	121.88	24,599,631
2021-12-28	121.62	121.62	121.62	121.62	0
2021-12-27	121.62	121.62	121.62	121.62	0
2021-12-24	122.02	123.24	120.70	121.62	5,480,583
2021-12-23	118.48	123.68	118.32	120.84	31,442,440
2021-12-22	114.88	118.34	114.70	118.34	29,730,359
2021-12-21	113.46	114.84	111.36	114.56	36,474,557
2021-12-20	112.30	112.60	107.12	110.48	61,855,634
2021-12-17	113.30	115.94	112.72	114.30	35,573,903
2021-12-16	116.40	117.24	112.92	113.38	30,283,691
2021-12-15	117.64	117.82	112.72	113.02	29,174,490
2021-12-14	117.20	120.52	116.52	117.14	42,089,202
2021-12-13	122.90	123.12	116.38	116.94	42,067,936
2021-12-10	122.50	124.92	121.80	122.80	34,668,440
2021-12-09	129.96	131.00	122.66	124.30	40,323,550
2021-12-08	130.94	131.14	124.86	128.64	41,088,763
2021-12-07	130.74	132.96	129.48	131.80	29,670,227
2021-12-06	124.90	129.70	124.10	129.70	33,875,730
2021-12-03	126.74	127.78	124.50	124.90	22,257,374
2021-12-02	123.88	126.92	123.60	125.44	23,878,969
2021-12-01	123.42	127.94	123.28	126.14	47,430,878
2021-11-30	120.76	126.60	118.04	122.50	81,280,006
2021-11-29	123.44	125.30	121.00	122.50	51,169,644
2021-11-26	124.56	127.82	117.00	121.56	117,186,690
2021-11-25	136.94	137.66	134.68	137.54	15,433,361
2021-11-24	135.56	136.76	131.72	135.02	35,207,400
2021-11-23	134.78	138.58	134.34	135.86	17,563,489
2021-11-22	136.32	139.72	134.28	135.82	26,746,048
2021-11-19	142.26	142.66	132.84	136.00	74,157,318
2021-11-18	140.40	142.58	138.00	141.48	17,084,794
2021-11-17	142.80	144.18	140.44	140.44	19,933,187
2021-11-16	143.42	145.80	142.48	143.92	19,505,459
2021-11-15	142.12	146.38	141.96	144.00	16,980,829
2021-11-12	145.00	145.48	142.48	143.28	25,603,573
2021-11-11	146.68	147.88	143.84	145.40	27,335,511
2021-11-10	147.10	148.74	145.72	147.20	41,345,710
2021-11-09	142.00	150.48	142.00	146.86	65,677,206
2021-11-08	143.34	144.18	140.58	141.76	28,273,288
2021-11-05	135.10	143.94	132.80	142.94	51,747,219
2021-11-04	133.28	137.74	133.00	135.08	19,205,977
2021-11-03	132.48	133.28	131.54	132.60	15,275,673
2021-11-02	133.08	134.40	132.04	132.90	14,257,224
2021-11-01	132.92	135.00	132.00	133.42	17,559,364
2021-10-29	132.08	134.00	131.28	131.84	23,526,136
2021-10-28	133.00	136.26	131.16	132.02	21,605,834
2021-10-27	134.04	135.30	133.50	133.92	18,310,875
2021-10-26	132.54	137.50	131.48	134.96	23,333,971
2021-10-25	135.62	136.14	131.24	132.54	31,818,835
2021-10-22	138.00	139.06	135.08	135.10	22,365,330
2021-10-21	137.78	139.34	135.44	138.00	20,997,452
2021-10-20	139.96	139.96	132.76	138.28	39,260,848
2021-10-19	142.84	142.98	138.58	139.44	51,320,490
2021-10-18	143.10	143.94	141.50	142.64	28,151,143
2021-10-15	143.48	145.44	143.04	144.56	26,744,853
2021-10-14	143.98	145.24	141.62	143.44	29,514,884
2021-10-13	143.48	144.22	141.06	143.32	21,456,403
2021-10-12	144.20	144.38	141.66	143.90	49,196,169
2021-10-11	142.48	145.48	141.06	145.48	25,177,199
2021-10-08	141.44	144.22	141.38	143.70	27,982,108
2021-10-07	143.56	143.74	140.38	141.22	28,172,897
2021-10-06	143.56	144.00	137.56	140.50	46,006,150
2021-10-05	143.00	144.42	141.44	144.04	32,333,536
2021-10-04	144.00	145.68	141.10	142.14	35,949,433
2021-10-01	137.44	144.08	135.70	142.88	47,964,919
2021-09-30	141.48	145.06	138.10	140.14	52,485,889
2021-09-29	141.00	145.68	138.38	144.60	50,295,924
2021-09-28	147.66	148.00	138.28	142.66	85,406,395
2021-09-27	135.98	148.40	135.74	147.48	145,236,200
2021-09-24	127.00	134.22	126.82	132.50	78,215,330
2021-09-23	123.30	127.30	122.68	126.94	64,345,370
2021-09-22	119.90	122.18	119.34	122.18	44,819,877
2021-09-21	116.14	120.44	115.74	119.58	64,104,479
2021-09-20	109.10	117.30	100.16	115.70	71,461,134
2021-09-17	109.92	112.94	109.48	111.00	172,599,622
2021-09-16	106.36	110.32	106.10	109.06	50,087,279
2021-09-15	109.00	109.30	104.94	105.50	57,219,228
2021-09-14	111.06	111.10	109.08	109.16	22,788,145
2021-09-13	109.74	112.14	109.20	111.94	35,902,806
2021-09-10	111.06	111.52	108.64	109.18	19,281,047
2021-09-09	110.00	111.88	108.18	111.02	23,476,352
2021-09-08	110.88	113.64	109.86	111.26	20,066,612
2021-09-07	112.54	113.46	109.20	110.88	18,397,458
2021-09-06	112.58	113.96	112.04	112.04	13,226,978
2021-09-03	113.92	114.36	111.66	111.70	20,848,659
2021-09-02	114.90	115.00	113.44	114.24	26,275,209
2021-09-01	115.76	117.04	114.62	114.94	31,972,204
2021-08-31	115.40	116.12	113.38	114.86	45,427,486
2021-08-30	116.74	116.74	116.74	116.74	0
2021-08-27	115.68	116.76	114.26	116.74	23,153,525
2021-08-26	115.68	117.94	114.52	116.06	26,115,454
2021-08-25	118.54	120.56	113.82	116.48	55,528,693
2021-08-24	114.30	118.28	114.10	118.28	46,354,071
2021-08-23	112.00	114.30	111.10	113.74	46,711,832
2021-08-20	111.20	111.50	109.60	110.16	22,923,024
2021-08-19	110.00	112.90	108.84	111.22	31,904,108
2021-08-18	111.36	113.00	110.78	113.00	28,383,323
2021-08-17	108.80	111.46	107.92	111.46	27,753,306
2021-08-16	109.44	110.46	108.52	109.70	29,772,312
2021-08-13	109.80	112.42	109.38	111.18	33,544,972
2021-08-12	111.48	112.42	108.74	109.56	25,525,696
2021-08-11	110.78	111.60	108.78	111.60	26,418,781
2021-08-10	108.60	110.14	106.78	110.02	32,975,706
2021-08-09	112.32	112.38	108.74	109.08	35,415,272
2021-08-06	111.38	112.80	109.42	112.42	61,803,061
2021-08-05	105.50	110.68	104.00	110.68	97,643,050
2021-08-04	103.74	105.34	103.32	104.54	44,352,186
2021-08-03	103.12	104.12	101.90	103.14	31,562,351
2021-08-02	101.00	104.30	101.00	103.48	40,770,145
2021-07-30	100.48	101.14	98.30	99.71	34,598,351
2021-07-29	101.90	104.40	101.60	102.18	33,575,337
2021-07-28	98.00	103.24	97.72	101.70	45,174,580

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	285,940,512
Lloyds (LLOY)	114.70	170,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181