Sainsbury's Share History

Sainsbury's Share Price history. The following table shows end-of-day data SBRY historical share prices for Sainsbury's, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-24	332.90	336.00	332.70	335.60	5,597,332
2026-08-21	329.10	333.80	327.70	333.50	6,254,270
2026-08-20	333.20	334.30	328.40	328.70	8,884,991
2026-08-19	330.40	335.60	330.30	335.60	5,704,976
2026-08-18	332.20	335.70	329.60	330.80	6,364,996
2026-08-17	343.40	343.40	332.50	332.60	8,432,121
2026-08-14	345.20	345.40	342.00	343.70	6,583,526
2026-08-13	338.00	345.50	338.00	344.90	5,501,933
2026-08-12	342.10	342.70	336.70	337.90	8,819,699
2026-08-11	351.20	351.20	343.90	344.50	4,989,836
2026-08-10	353.40	353.50	349.00	351.20	3,958,598
2026-08-07	353.20	355.10	349.80	353.10	4,703,681
2026-08-06	357.30	357.60	351.30	354.30	5,172,606
2026-08-05	357.40	360.40	356.00	356.00	6,309,108
2026-08-04	358.40	358.40	352.60	355.50	12,103,952
2026-08-03	356.60	357.60	353.30	357.00	22,627,846
2026-07-31	379.00	379.50	357.50	359.40	19,359,493
2026-07-30	355.20	359.50	353.70	355.70	22,220,715
2026-07-29	354.60	359.60	352.40	358.40	7,539,762
2026-07-28	352.20	355.80	350.50	353.90	6,702,384
2026-07-27	348.70	351.30	345.90	349.20	7,895,496
2026-07-24	344.20	346.60	343.20	345.00	26,675,552
2026-07-23	351.40	351.90	342.50	344.30	10,205,878
2026-07-22	354.20	356.50	350.90	351.20	11,213,830
2026-07-21	354.80	356.90	350.90	353.50	10,102,900
2026-07-20	356.20	358.20	354.60	357.30	6,208,305
2026-07-17	356.90	361.00	356.30	356.30	14,534,881
2026-07-16	348.10	354.40	346.80	353.60	6,321,733
2026-07-15	345.70	349.10	344.10	348.50	14,774,130
2026-07-14	347.10	348.10	344.10	347.20	17,528,157
2026-07-13	342.00	347.30	342.00	343.90	5,918,605
2026-07-10	337.80	344.30	337.80	341.50	9,433,543
2026-07-09	337.90	339.90	333.30	337.80	6,906,149
2026-07-08	336.00	338.50	335.00	338.50	7,063,412
2026-07-07	334.70	339.40	332.40	337.20	6,522,196
2026-07-06	336.20	337.90	330.90	331.40	4,722,490
2026-07-03	337.00	337.90	330.60	335.00	5,398,730
2026-07-02	332.20	338.90	331.80	337.20	10,411,886
2026-07-01	319.30	330.60	319.20	330.60	13,234,836
2026-06-30	325.00	326.70	318.10	319.80	15,644,586
2026-06-29	314.20	318.40	313.80	315.80	9,385,878
2026-06-26	312.50	316.00	312.00	315.40	9,549,752
2026-06-25	311.70	317.50	310.90	310.90	6,702,481
2026-06-24	307.70	315.30	306.30	311.90	29,797,253
2026-06-23	305.00	308.80	303.50	308.10	11,140,077
2026-06-22	300.00	306.00	296.90	305.50	17,741,306
2026-06-19	302.90	305.10	300.20	300.20	47,401,425
2026-06-18	297.60	304.10	294.80	302.00	8,853,921
2026-06-17	311.70	311.70	301.40	301.40	11,845,381
2026-06-16	312.30	312.50	307.10	309.50	10,150,892
2026-06-15	316.30	316.30	311.50	311.80	15,972,405
2026-06-12	310.70	314.30	310.30	313.80	7,325,011
2026-06-11	309.10	312.40	308.30	309.90	15,416,889
2026-06-10	305.30	309.40	305.30	309.40	10,681,986
2026-06-09	301.40	306.00	301.10	303.90	20,238,654
2026-06-08	302.70	303.80	299.90	302.30	9,416,331
2026-06-05	299.60	303.40	299.20	300.50	22,339,640
2026-06-04	294.30	298.60	294.00	295.20	9,377,918
2026-06-03	297.30	304.60	297.30	304.60	8,274,506
2026-06-02	302.20	303.00	295.20	296.30	10,487,841
2026-06-01	298.00	303.00	297.30	300.70	8,989,381
2026-05-29	303.00	304.70	296.30	296.30	29,571,173
2026-05-28	306.00	307.10	302.80	303.30	14,720,657
2026-05-27	306.80	308.80	303.00	306.20	10,919,744
2026-05-26	311.60	314.00	307.20	308.10	6,800,574
2026-05-25	309.60	309.60	309.60	309.60	0
2026-05-22	317.80	318.50	309.60	309.60	10,262,808
2026-05-21	308.90	315.90	308.80	315.10	11,250,965
2026-05-20	304.60	312.20	303.80	310.10	8,638,488
2026-05-19	312.60	314.40	309.50	310.60	7,286,687
2026-05-18	302.90	310.10	302.60	310.10	6,555,153
2026-05-15	307.20	308.00	301.00	302.60	9,383,970
2026-05-14	305.80	308.70	305.60	306.80	5,037,397
2026-05-13	304.60	307.60	299.30	305.10	9,308,294
2026-05-12	308.10	309.30	304.70	304.70	9,176,863
2026-05-11	313.60	314.90	308.60	308.60	7,333,716
2026-05-08	318.30	319.00	310.90	313.70	7,657,339
2026-05-07	325.00	325.70	318.40	319.30	7,504,248
2026-05-06	321.40	328.70	321.40	323.90	7,604,303
2026-05-05	328.20	329.60	319.60	320.40	7,814,378
2026-05-04	328.40	328.40	328.40	328.40	0
2026-05-01	328.10	329.90	325.90	328.40	3,225,747
2026-04-30	327.60	332.10	325.90	328.80	8,551,889
2026-04-29	326.30	329.00	325.60	327.20	6,807,443
2026-04-28	332.70	334.20	326.10	327.30	11,161,826
2026-04-27	330.00	335.80	328.10	333.00	12,333,330
2026-04-24	339.10	349.10	339.00	344.50	8,796,182
2026-04-23	336.30	340.10	327.80	340.10	17,488,872
2026-04-22	351.70	354.70	350.30	353.10	4,858,252
2026-04-21	352.80	355.10	350.30	351.10	11,024,852
2026-04-20	352.90	355.70	351.90	353.00	3,212,135
2026-04-17	354.90	354.90	346.90	351.70	5,364,365
2026-04-16	350.00	356.80	349.50	351.60	7,447,419
2026-04-15	349.40	350.40	348.30	348.50	5,357,545
2026-04-14	350.70	354.10	345.50	348.50	4,526,214
2026-04-13	351.70	353.70	349.50	351.20	3,869,467
2026-04-10	352.20	353.90	350.20	351.40	4,159,663
2026-04-09	353.00	354.40	350.20	352.90	5,127,366
2026-04-08	354.70	355.00	346.30	351.00	7,738,089
2026-04-07	350.00	350.10	344.50	345.10	4,421,918
2026-04-06	346.80	346.80	346.80	346.80	0
2026-04-03	346.80	346.80	346.80	346.80	0
2026-04-02	343.40	347.80	341.80	346.80	5,571,634
2026-04-01	341.60	344.00	338.60	341.60	6,061,509
2026-03-31	336.40	341.00	335.60	339.00	8,166,389
2026-03-30	331.80	336.80	330.80	335.00	5,288,022
2026-03-27	332.00	332.00	325.80	332.00	3,614,833
2026-03-26	331.80	334.80	330.00	330.80	3,076,537
2026-03-25	332.00	333.60	328.00	331.80	6,146,699
2026-03-24	328.20	329.80	321.00	329.80	12,881,462
2026-03-23	328.80	332.40	322.20	325.20	7,314,517
2026-03-20	343.60	344.60	330.00	333.00	21,058,904
2026-03-19	344.80	347.80	341.00	341.80	8,856,718
2026-03-18	352.60	352.60	346.60	348.00	9,871,352
2026-03-17	353.00	354.20	350.00	351.80	5,796,765
2026-03-16	345.40	351.40	344.60	350.20	3,960,123
2026-03-13	340.60	348.20	338.20	346.40	5,223,665
2026-03-12	333.00	345.20	332.40	341.80	8,394,150
2026-03-11	334.80	336.60	332.60	334.40	5,540,150
2026-03-10	336.20	337.60	333.00	334.80	6,366,495
2026-03-09	337.20	337.20	331.80	336.40	6,608,763
2026-03-06	346.80	347.20	337.40	340.60	23,259,827
2026-03-05	348.40	351.00	346.00	347.80	7,699,885
2026-03-04	343.20	352.40	342.40	348.20	8,101,074
2026-03-03	343.60	345.00	340.00	343.20	9,787,281
2026-03-02	349.00	349.40	343.40	344.00	14,077,377
2026-02-27	353.40	355.00	343.00	349.00	12,851,746
2026-02-26	356.20	356.80	349.20	352.80	7,626,328
2026-02-25	358.40	361.20	354.40	358.60	15,454,835
2026-02-24	358.80	361.80	357.00	359.40	5,544,732
2026-02-23	354.80	358.20	353.80	357.20	8,349,404
2026-02-20	354.80	357.20	351.80	355.20	4,269,461
2026-02-19	354.80	356.20	351.60	354.60	2,940,154
2026-02-18	355.40	356.40	352.40	354.60	5,749,665
2026-02-17	353.40	357.80	352.00	354.00	7,428,065
2026-02-16	353.60	354.60	349.40	353.00	3,422,360
2026-02-13	350.20	354.20	348.00	352.20	7,551,164
2026-02-12	348.80	350.20	341.80	350.20	11,422,676
2026-02-11	337.80	347.40	337.40	347.40	10,602,113
2026-02-10	334.20	338.60	333.80	337.80	5,465,522
2026-02-09	336.40	339.20	331.00	334.20	7,581,743
2026-02-06	334.40	337.00	333.20	336.00	5,373,725
2026-02-05	336.20	336.20	328.60	334.80	5,758,573
2026-02-04	326.40	336.40	325.00	335.20	9,891,692
2026-02-03	323.80	327.80	321.00	326.00	4,934,210
2026-02-02	324.00	326.20	322.00	323.00	10,252,034
2026-01-30	316.80	323.00	315.80	320.40	8,254,036
2026-01-29	316.80	317.40	314.00	316.00	5,070,814
2026-01-28	317.20	320.20	313.00	316.60	4,801,687
2026-01-27	316.00	317.60	312.80	317.60	4,691,881
2026-01-26	315.20	319.20	314.80	316.60	4,478,543
2026-01-23	315.40	317.00	310.40	313.00	5,453,497
2026-01-22	315.00	320.00	310.60	316.00	5,156,827
2026-01-21	315.20	317.20	312.00	315.00	7,936,809
2026-01-20	319.40	319.40	313.60	314.60	3,695,232
2026-01-19	317.20	321.20	315.60	317.40	4,481,536
2026-01-16	315.40	316.00	312.20	314.80	7,411,200
2026-01-15	311.60	317.40	310.20	316.00	9,393,727
2026-01-14	310.20	311.40	307.40	311.00	7,645,227
2026-01-13	310.40	311.40	307.00	308.80	14,981,767
2026-01-12	311.00	311.80	304.20	311.40	5,808,886
2026-01-09	329.00	329.00	307.40	311.60	18,830,466
2026-01-08	330.40	331.80	321.80	329.00	11,271,263
2026-01-07	333.20	338.60	331.80	336.60	8,592,349
2026-01-06	327.60	338.00	327.40	332.60	7,957,204
2026-01-05	329.80	330.20	325.00	328.00	6,379,910
2026-01-02	325.20	329.40	324.40	328.00	5,676,589
2026-01-01	325.00	325.00	325.00	325.00	0
2025-12-31	328.60	328.60	325.00	325.00	2,714,872
2025-12-30	326.00	328.80	323.80	326.60	3,960,755
2025-12-29	323.00	326.60	323.00	325.00	3,594,383
2025-12-26	323.20	323.20	323.20	323.20	0
2025-12-25	323.20	323.20	323.20	323.20	0
2025-12-24	324.80	324.80	321.80	323.20	1,918,345
2025-12-23	322.80	324.20	321.40	323.00	4,727,897
2025-12-22	319.20	322.20	319.20	322.20	4,938,503
2025-12-19	325.20	326.00	321.20	322.20	29,931,451
2025-12-18	325.00	327.40	320.20	324.40	10,425,120
2025-12-17	322.00	326.00	321.20	323.80	6,877,924
2025-12-16	324.00	326.20	320.60	321.60	8,312,501
2025-12-15	323.00	323.80	319.80	322.60	5,653,604
2025-12-12	324.20	324.60	319.40	321.80	6,056,871
2025-12-11	322.00	323.80	319.20	323.60	8,759,847
2025-12-10	314.80	318.60	313.40	317.00	5,904,712
2025-12-09	308.00	313.40	304.60	312.00	6,789,538
2025-12-08	311.20	312.20	308.40	308.40	5,538,977
2025-12-05	311.40	314.60	311.20	312.00	4,012,043
2025-12-04	312.20	313.80	311.00	311.00	11,105,715
2025-12-03	309.80	315.40	299.20	312.40	12,848,551
2025-12-02	324.80	326.20	323.60	326.00	5,315,951
2025-12-01	320.60	325.60	320.60	323.60	5,508,040
2025-11-28	330.00	330.00	321.20	322.20	3,716,203
2025-11-27	328.20	331.00	327.20	329.20	4,791,343
2025-11-26	322.40	330.20	321.40	327.20	7,937,826
2025-11-25	321.00	325.40	316.00	322.00	15,829,004
2025-11-24	322.20	325.20	321.40	325.00	17,501,971
2025-11-21	318.20	325.00	318.20	322.60	7,239,016
2025-11-20	318.00	322.40	317.40	319.80	16,454,119
2025-11-19	318.00	321.60	317.40	318.80	6,655,382
2025-11-18	318.00	322.00	317.00	318.40	11,478,507
2025-11-17	322.80	323.40	318.20	318.20	7,148,982
2025-11-14	324.00	326.20	319.80	322.00	5,948,127
2025-11-13	327.80	329.00	323.80	326.60	6,533,852
2025-11-12	342.80	344.60	337.00	340.80	11,186,808
2025-11-11	353.20	353.40	341.20	344.00	9,522,296
2025-11-10	348.20	351.00	342.20	351.00	7,054,433
2025-11-07	356.60	356.60	344.40	349.20	5,197,667
2025-11-06	342.40	360.20	326.40	355.80	22,228,383
2025-11-05	332.00	337.20	332.00	337.20	12,181,387
2025-11-04	333.60	335.00	330.40	333.00	6,604,495
2025-11-03	342.00	342.60	335.60	335.60	3,198,241
2025-10-31	347.00	348.00	341.60	341.60	6,142,376
2025-10-30	345.40	348.20	344.80	348.00	5,709,749
2025-10-29	344.60	345.60	341.80	344.40	4,552,383
2025-10-28	347.00	348.00	337.40	346.00	5,930,752
2025-10-27	343.40	347.40	342.80	346.60	3,746,112
2025-10-24	342.60	344.00	339.80	344.00	7,175,028
2025-10-23	342.60	343.20	339.20	340.80	3,015,586
2025-10-22	339.40	344.00	338.40	342.80	4,325,168
2025-10-21	336.80	338.00	335.60	338.00	3,134,904
2025-10-20	336.60	338.00	333.80	336.80	4,192,994
2025-10-17	338.00	339.00	335.20	338.00	8,271,514
2025-10-16	338.00	338.60	335.80	337.60	3,578,962
2025-10-15	335.00	337.60	332.00	337.20	3,529,513
2025-10-14	335.80	337.00	333.40	334.60	2,651,828
2025-10-13	333.40	335.40	331.80	334.60	3,491,149
2025-10-10	336.40	337.00	332.60	332.60	3,547,113
2025-10-09	334.80	336.00	333.40	335.80	2,690,517
2025-10-08	333.40	336.00	332.40	333.60	2,827,332
2025-10-07	332.60	334.00	321.40	332.60	36,027,113
2025-10-06	335.00	337.20	333.60	334.60	3,506,786
2025-10-03	334.40	335.80	332.00	335.00	3,637,786
2025-10-02	331.20	333.80	326.80	333.80	4,028,503
2025-10-01	332.40	335.40	329.20	330.20	6,557,558
2025-09-30	330.00	335.40	328.60	334.00	4,359,338
2025-09-29	331.00	332.00	328.20	330.00	2,685,375
2025-09-26	324.40	331.00	324.40	330.40	3,282,882
2025-09-25	324.00	326.40	321.60	324.80	3,910,087
2025-09-24	324.40	327.80	322.80	325.60	3,216,700
2025-09-23	322.00	329.80	322.00	325.20	3,849,702
2025-09-22	323.60	324.00	321.40	321.40	4,909,320
2025-09-19	320.40	324.20	319.80	324.00	13,324,293
2025-09-18	323.00	323.00	317.00	319.80	5,803,333
2025-09-17	324.00	333.60	323.40	323.80	10,872,084
2025-09-16	316.80	323.40	315.40	322.80	7,514,744
2025-09-15	321.00	326.60	313.60	317.80	11,052,812
2025-09-12	306.20	307.80	302.40	307.20	5,544,618
2025-09-11	306.00	306.60	303.20	306.60	3,414,791
2025-09-10	308.20	308.20	301.00	303.00	3,899,102
2025-09-09	313.00	314.80	305.40	306.20	4,591,946
2025-09-08	312.40	314.00	310.40	312.20	4,841,912
2025-09-05	308.00	312.60	303.20	312.60	7,856,020
2025-09-04	299.80	305.00	296.20	305.00	5,548,913
2025-09-03	294.20	298.40	292.40	298.40	4,732,442
2025-09-02	301.00	301.00	293.00	295.00	5,028,682
2025-09-01	299.40	305.00	299.00	301.20	2,360,953
2025-08-29	297.80	301.20	295.60	299.40	4,381,197
2025-08-28	300.00	300.00	293.00	296.60	4,471,911
2025-08-27	305.80	306.20	298.60	299.60	3,546,089
2025-08-26	304.00	307.00	301.20	305.80	9,831,768
2025-08-25	304.20	304.20	304.20	304.20	0
2025-08-22	306.60	306.60	304.20	304.20	2,690,352
2025-08-21	305.00	306.80	304.00	306.80	2,525,509
2025-08-20	302.60	305.20	300.20	305.20	3,302,397
2025-08-19	300.20	303.60	299.20	302.20	3,769,504
2025-08-18	297.00	299.60	296.60	299.60	2,564,989
2025-08-15	299.80	299.80	294.60	296.40	4,370,519
2025-08-14	299.40	299.60	295.20	296.40	2,680,452
2025-08-13	298.80	301.20	297.00	298.40	3,011,416
2025-08-12	297.80	298.60	296.40	298.40	3,895,661
2025-08-11	295.80	298.00	295.00	297.20	2,543,106
2025-08-08	294.60	296.80	294.20	295.00	2,554,465
2025-08-07	294.40	297.00	291.60	293.80	5,148,645
2025-08-06	296.60	296.60	291.40	295.40	6,718,650
2025-08-05	299.00	299.40	294.20	296.40	5,644,981
2025-08-04	301.20	301.20	298.00	298.60	5,379,779
2025-08-01	304.20	304.20	298.60	299.80	7,921,880
2025-07-31	304.00	304.00	300.60	303.40	6,324,662
2025-07-30	304.00	305.00	300.80	302.20	6,136,315
2025-07-29	301.60	304.40	300.40	302.60	17,776,932
2025-07-28	308.20	308.20	301.00	302.60	3,215,246
2025-07-25	305.00	306.00	302.00	306.00	3,730,478
2025-07-24	298.80	305.00	298.60	305.00	7,784,848
2025-07-23	302.20	303.00	298.80	300.40	24,185,972
2025-07-22	296.60	302.20	296.40	301.40	7,174,656
2025-07-21	289.60	297.60	289.40	297.60	4,949,302
2025-07-18	288.80	292.00	287.00	289.60	13,815,095
2025-07-17	285.20	289.00	285.20	288.80	4,560,863
2025-07-16	280.80	285.40	280.80	284.60	18,154,175
2025-07-15	283.60	284.40	281.40	282.00	5,000,243
2025-07-14	279.80	285.80	279.60	283.60	5,959,395
2025-07-11	284.20	286.80	278.80	280.40	10,753,343
2025-07-10	287.40	287.40	283.20	283.80	5,594,289
2025-07-09	282.60	283.80	280.40	283.00	5,205,521
2025-07-08	284.80	286.80	282.40	282.40	6,885,605
2025-07-07	283.60	285.40	283.40	285.00	3,747,100
2025-07-04	284.00	284.80	280.20	283.80	5,540,567
2025-07-03	278.20	284.20	278.00	281.20	9,614,190
2025-07-02	286.80	287.40	276.00	276.80	9,143,122
2025-07-01	293.60	297.20	283.00	286.60	9,027,054
2025-06-30	288.80	289.80	285.60	289.80	7,471,180
2025-06-27	285.00	289.40	285.00	287.00	3,192,938
2025-06-26	287.60	288.00	282.80	287.40	6,618,874
2025-06-25	290.20	292.20	286.00	287.20	5,944,395
2025-06-24	289.40	291.60	286.00	290.00	6,607,682
2025-06-23	285.00	290.00	285.00	287.40	4,832,288
2025-06-20	286.40	288.20	284.80	286.40	23,290,570
2025-06-19	287.60	290.80	286.40	287.00	3,924,153
2025-06-18	287.40	287.40	285.60	287.00	4,645,992
2025-06-17	284.20	286.60	284.20	286.00	6,026,740
2025-06-16	285.80	286.60	283.40	285.60	4,479,630
2025-06-13	281.80	286.80	281.80	286.80	4,641,210
2025-06-12	283.80	287.20	283.80	283.80	5,879,670
2025-06-11	282.00	283.40	279.80	282.40	6,047,736
2025-06-10	280.20	283.20	279.60	282.60	6,159,824
2025-06-09	279.00	279.60	276.80	279.20	4,873,827
2025-06-06	274.00	279.40	274.00	278.60	7,092,279
2025-06-05	275.00	276.20	273.60	274.20	8,784,646
2025-06-04	287.40	287.60	283.60	284.20	9,922,720
2025-06-03	288.80	289.40	286.00	287.20	7,418,262
2025-06-02	284.60	287.20	284.60	286.60	4,303,819
2025-05-30	284.40	286.20	283.00	285.40	19,170,782
2025-05-29	284.80	285.00	280.00	282.60	7,379,324
2025-05-28	293.40	294.00	284.00	284.00	10,483,983
2025-05-27	288.80	293.40	288.40	293.00	7,402,836
2025-05-26	287.60	287.60	287.60	287.60	0
2025-05-23	287.00	287.80	284.80	287.60	5,172,656
2025-05-22	285.00	287.40	284.00	286.80	6,616,828
2025-05-21	288.20	290.00	286.40	288.00	6,742,411
2025-05-20	281.20	290.00	281.20	289.20	9,194,814
2025-05-19	278.60	281.60	278.00	280.80	8,904,054
2025-05-16	277.40	279.00	277.00	279.00	7,424,717
2025-05-15	278.80	279.40	273.80	277.00	6,616,694
2025-05-14	273.80	278.60	273.00	277.60	8,171,645
2025-05-13	269.40	276.40	269.40	274.40	7,961,658
2025-05-12	278.40	280.60	269.80	269.80	7,941,555
2025-05-09	273.40	277.20	273.20	276.40	6,013,597
2025-05-08	274.80	279.40	272.20	273.20	7,846,397
2025-05-07	272.80	274.40	270.20	274.40	11,254,919
2025-05-06	267.40	273.60	266.00	272.40	10,436,250
2025-05-05	263.40	263.40	263.40	263.40	0
2025-05-02	268.00	269.20	263.40	263.40	11,808,227
2025-05-01	267.80	269.00	266.20	268.00	4,347,124
2025-04-30	261.40	266.80	261.40	266.80	9,097,535
2025-04-29	260.00	266.00	259.00	261.60	7,421,106
2025-04-28	260.20	261.00	258.60	259.00	11,393,943
2025-04-25	259.60	265.40	259.60	260.00	8,149,472
2025-04-24	259.80	262.00	258.40	261.20	12,880,618
2025-04-23	260.40	262.00	253.40	258.40	13,116,249
2025-04-22	258.00	265.60	257.80	262.60	15,503,212
2025-04-21	256.80	256.80	256.80	256.80	0
2025-04-18	256.80	256.80	256.80	256.80	0
2025-04-17	256.40	258.60	250.00	256.80	17,429,536
2025-04-16	248.00	248.60	245.80	248.00	9,249,376
2025-04-15	243.00	246.80	242.60	246.80	5,043,477
2025-04-14	234.80	243.40	234.20	242.60	8,456,925
2025-04-11	230.00	235.20	230.00	233.20	8,167,601
2025-04-10	237.20	238.80	223.60	228.80	16,745,667
2025-04-09	236.40	237.40	231.80	235.80	7,359,502
2025-04-08	234.40	237.80	230.00	236.60	9,340,160
2025-04-07	232.20	239.60	227.40	233.20	13,024,033
2025-04-04	239.00	243.20	237.20	237.20	9,657,555
2025-04-03	233.60	241.20	232.60	239.40	5,269,297
2025-04-02	229.60	233.00	227.80	233.00	4,829,222
2025-04-01	233.40	235.80	226.00	230.60	9,298,360
2025-03-31	238.20	238.80	235.00	235.20	8,211,696
2025-03-28	238.00	242.40	238.00	239.60	7,663,005
2025-03-27	238.20	239.40	236.20	237.00	8,622,042
2025-03-26	237.00	238.40	235.60	236.60	3,759,882
2025-03-25	236.00	238.40	235.20	236.20	7,160,617
2025-03-24	238.80	238.80	233.80	236.00	5,735,061
2025-03-21	239.40	240.60	236.80	237.60	11,479,368
2025-03-20	235.20	237.00	233.60	237.00	7,417,151
2025-03-19	235.40	236.60	231.60	234.40	10,769,147
2025-03-18	233.00	236.60	233.00	236.40	9,816,351
2025-03-17	231.20	234.60	228.00	232.40	13,215,894
2025-03-14	255.80	255.80	234.00	235.00	21,831,280
2025-03-13	254.40	255.60	252.40	254.80	4,238,677
2025-03-12	258.60	258.60	249.60	255.20	8,977,892
2025-03-11	259.80	264.60	257.80	258.20	7,897,577
2025-03-10	256.40	261.20	255.20	259.60	6,265,591
2025-03-07	249.80	255.00	248.00	254.60	12,220,418
2025-03-06	250.20	251.20	246.60	250.80	6,708,734
2025-03-05	250.00	252.00	248.40	249.40	5,460,201
2025-03-04	251.60	252.60	248.40	250.00	6,768,330
2025-03-03	259.20	259.20	253.40	253.40	5,833,537
2025-02-28	256.20	259.00	256.20	258.60	9,980,888
2025-02-27	256.80	259.00	254.80	257.80	4,896,889
2025-02-26	255.00	258.00	255.00	257.80	4,087,184
2025-02-25	255.00	256.60	253.80	255.40	5,533,180
2025-02-24	254.20	256.00	252.40	256.00	4,846,978
2025-02-21	248.40	254.40	248.20	252.60	5,370,779
2025-02-20	249.80	250.20	246.00	248.60	5,144,755
2025-02-19	251.20	251.80	248.40	249.00	6,130,056
2025-02-18	261.40	261.40	250.20	251.00	9,892,283
2025-02-17	262.40	264.00	261.20	261.40	6,553,461
2025-02-14	264.60	264.60	262.20	262.20	3,365,192
2025-02-13	263.40	265.80	262.80	264.20	2,947,781
2025-02-12	265.00	265.40	260.20	261.00	6,019,360
2025-02-11	264.00	267.00	262.60	264.40	7,790,413
2025-02-10	262.80	265.20	262.80	262.80	3,503,717
2025-02-07	263.80	266.20	261.20	262.80	5,972,296
2025-02-06	264.00	269.00	263.00	264.20	5,765,086
2025-02-05	255.00	263.60	254.20	263.60	7,022,681
2025-02-04	251.00	259.20	250.80	257.20	5,189,421
2025-02-03	252.60	254.00	250.20	253.00	5,490,980
2025-01-31	255.20	256.40	252.40	254.40	5,435,311
2025-01-30	256.80	258.20	255.80	258.20	5,970,762
2025-01-29	257.40	259.60	255.80	256.20	4,961,260
2025-01-28	254.40	261.00	254.00	257.20	4,997,596
2025-01-27	253.80	257.80	253.00	254.40	4,265,498
2025-01-24	253.60	255.40	251.60	252.80	5,969,205
2025-01-23	257.80	259.40	252.60	253.20	8,736,595
2025-01-22	261.40	262.20	257.40	257.40	5,076,553
2025-01-21	260.00	263.40	259.20	260.60	6,612,047
2025-01-20	263.00	265.40	262.20	264.80	4,315,496
2025-01-17	259.80	263.20	259.00	262.60	7,525,764
2025-01-16	257.40	260.20	255.20	259.20	5,728,608
2025-01-15	252.80	257.40	252.00	257.00	9,199,178
2025-01-14	253.20	254.60	249.40	251.80	8,105,964
2025-01-13	252.00	255.60	251.20	252.80	6,443,757
2025-01-10	262.80	262.80	251.80	252.00	7,814,137
2025-01-09	268.60	269.00	258.60	263.20	9,093,332
2025-01-08	272.40	273.80	269.80	272.00	6,390,022
2025-01-07	276.20	277.00	268.80	272.40	7,547,508
2025-01-06	277.60	279.00	274.80	277.20	9,601,679
2025-01-03	275.00	277.60	275.00	276.40	6,479,451
2025-01-02	274.60	277.20	273.00	275.80	2,315,167
2025-01-01	273.60	273.60	273.60	273.60	0
2024-12-31	272.20	274.60	271.60	273.60	1,516,885
2024-12-30	270.20	272.20	269.60	272.20	3,403,518
2024-12-27	272.00	272.00	270.00	271.20	2,702,480
2024-12-26	272.00	272.00	272.00	272.00	0
2024-12-25	272.00	272.00	272.00	272.00	0
2024-12-24	270.40	273.00	270.40	272.00	1,484,016
2024-12-23	269.00	270.40	267.00	269.00	3,692,897
2024-12-20	271.00	273.00	269.80	270.20	9,750,428
2024-12-19	274.20	275.40	270.40	271.40	4,794,010
2024-12-18	275.40	277.00	273.40	275.20	7,116,158
2024-12-17	274.60	276.40	271.20	275.00	5,071,225
2024-12-16	279.60	279.80	276.20	276.40	6,475,042
2024-12-13	278.00	280.80	278.00	280.00	6,742,338
2024-12-12	274.60	280.20	273.80	278.00	11,980,764
2024-12-11	272.60	275.20	272.60	274.60	8,532,696
2024-12-10	269.40	273.60	267.80	272.80	8,483,483
2024-12-09	267.00	270.00	265.80	269.60	7,482,079
2024-12-06	267.20	270.80	267.00	267.00	7,004,125
2024-12-05	264.60	267.80	263.40	267.60	5,339,033
2024-12-04	261.00	265.60	261.00	263.60	5,872,337
2024-12-03	260.00	262.80	259.60	261.80	5,801,730
2024-12-02	260.40	262.80	259.20	259.60	4,717,545
2024-11-29	260.00	263.20	260.00	261.20	4,718,211
2024-11-28	259.00	262.20	258.60	261.20	15,558,052
2024-11-27	252.80	254.20	251.20	253.40	4,231,664
2024-11-26	253.40	255.20	250.20	252.40	16,605,759
2024-11-25	254.20	255.20	252.20	253.20	22,802,964
2024-11-22	248.80	256.40	248.60	253.80	7,805,813
2024-11-21	246.80	247.80	246.20	246.80	12,412,451
2024-11-20	248.20	248.20	244.40	246.00	8,607,465
2024-11-19	251.20	251.20	244.40	248.40	6,486,629
2024-11-18	245.00	245.80	243.60	245.00	5,324,200
2024-11-15	239.60	245.60	239.60	244.60	6,201,964
2024-11-14	239.60	241.20	237.80	239.60	6,475,761
2024-11-13	242.20	243.80	240.00	243.20	16,799,071
2024-11-12	241.20	243.20	240.40	241.80	6,976,622
2024-11-11	249.60	250.40	243.00	243.40	8,026,617
2024-11-08	254.40	255.40	247.80	249.20	10,921,410
2024-11-07	268.00	268.40	256.80	256.80	19,269,646
2024-11-06	266.20	271.40	266.20	267.80	5,560,840
2024-11-05	266.20	267.60	264.60	266.00	4,245,765
2024-11-04	264.20	268.80	264.20	265.80	4,918,086
2024-11-01	265.60	266.80	264.20	264.80	5,253,433
2024-10-31	262.60	266.20	261.00	266.20	10,960,501
2024-10-30	267.00	271.40	264.40	264.40	6,284,910
2024-10-29	274.00	274.00	266.20	267.80	5,070,140
2024-10-28	274.40	275.60	271.60	272.40	3,905,370
2024-10-25	273.80	274.40	271.80	272.80	4,030,336
2024-10-24	276.60	277.40	273.80	273.80	3,494,561
2024-10-23	276.60	278.60	275.00	275.60	5,122,611
2024-10-22	276.60	277.60	274.80	276.40	4,471,750
2024-10-21	279.80	281.60	277.80	277.80	3,957,935
2024-10-18	277.60	279.60	276.00	279.60	6,129,888
2024-10-17	275.00	279.20	275.00	278.80	13,338,602
2024-10-16	276.60	278.40	274.60	274.60	13,690,763
2024-10-15	276.40	278.20	274.80	277.20	12,300,139
2024-10-14	270.80	275.20	270.60	274.60	16,295,417
2024-10-11	275.00	277.60	268.60	271.00	24,207,592
2024-10-10	293.00	294.60	288.00	288.00	4,377,840
2024-10-09	292.40	294.00	291.80	292.80	2,729,359
2024-10-08	292.00	292.40	290.00	291.80	2,601,590
2024-10-07	294.80	294.80	289.20	292.20	2,836,079
2024-10-04	291.20	294.40	289.20	291.00	2,900,539
2024-10-03	291.20	293.60	289.40	292.80	5,334,452
2024-10-02	293.80	293.80	287.00	289.20	4,186,823
2024-10-01	296.80	297.40	292.00	294.40	4,996,110
2024-09-30	297.80	299.40	295.40	295.40	7,025,645
2024-09-27	292.40	299.80	292.40	299.80	3,611,103
2024-09-26	298.00	299.80	293.40	293.60	6,077,729
2024-09-25	292.20	296.60	291.40	296.00	4,915,617
2024-09-24	295.80	295.80	291.20	292.80	2,388,907
2024-09-23	292.80	294.60	292.00	294.60	2,156,126
2024-09-20	291.60	294.80	291.60	292.60	16,059,355
2024-09-19	300.20	300.60	292.00	293.20	6,103,675
2024-09-18	298.60	299.00	297.20	297.20	6,010,460
2024-09-17	299.20	300.60	297.40	299.00	4,260,547
2024-09-16	289.40	295.20	289.40	294.60	7,307,467
2024-09-13	296.20	296.20	285.20	289.80	8,060,801
2024-09-12	300.60	301.00	295.60	295.80	9,568,545
2024-09-11	300.00	300.60	298.60	299.00	3,841,727
2024-09-10	298.80	301.20	298.00	299.20	3,456,774
2024-09-09	299.40	300.00	297.00	299.80	2,965,632
2024-09-06	297.00	298.60	295.80	296.40	3,091,972
2024-09-05	295.60	299.20	295.60	297.20	5,966,362
2024-09-04	295.80	296.80	294.20	296.40	4,814,580
2024-09-03	296.20	299.00	296.20	298.40	6,364,271
2024-09-02	293.60	296.00	292.60	296.00	4,312,653
2024-08-30	291.00	294.40	290.20	292.40	13,962,661
2024-08-29	290.00	291.20	289.20	290.20	5,240,826
2024-08-28	289.20	289.20	286.80	288.80	2,232,153
2024-08-27	287.40	289.40	284.80	288.00	5,700,340
2024-08-26	287.60	287.60	287.60	287.60	0
2024-08-23	284.40	287.60	283.20	287.60	5,961,109
2024-08-22	279.80	286.20	279.80	283.20	4,889,879
2024-08-21	279.80	280.60	278.40	279.80	2,497,325
2024-08-20	280.80	283.40	279.20	279.40	4,131,853
2024-08-19	280.00	284.20	280.00	284.20	2,720,667
2024-08-16	282.00	282.40	279.60	280.60	3,211,620
2024-08-15	280.80	282.40	279.20	281.20	4,264,198
2024-08-14	275.80	279.00	275.80	279.00	4,752,246
2024-08-13	270.60	277.20	270.60	274.20	4,111,315
2024-08-12	271.00	271.00	268.20	269.60	1,857,480
2024-08-09	268.40	271.20	267.80	267.80	5,191,657
2024-08-08	270.60	270.80	265.20	268.20	2,918,678
2024-08-07	267.40	272.60	267.40	271.40	3,790,054
2024-08-06	265.00	267.80	262.60	266.20	5,313,964
2024-08-05	268.60	268.80	264.60	265.60	6,670,832
2024-08-02	273.00	276.40	272.00	273.80	6,108,604
2024-08-01	274.80	279.60	274.40	275.80	2,727,177
2024-07-31	278.80	279.40	275.00	275.40	3,176,007
2024-07-30	272.80	278.20	272.80	277.60	3,157,281
2024-07-29	276.60	276.80	273.60	274.00	2,781,224
2024-07-26	269.60	275.60	267.80	274.60	4,018,338
2024-07-25	270.60	272.00	267.60	270.00	3,411,359
2024-07-24	270.60	274.60	269.80	273.60	3,395,234
2024-07-23	274.60	274.60	272.20	272.80	8,645,054
2024-07-22	273.80	276.00	272.60	273.40	4,500,718
2024-07-19	270.00	274.00	269.40	272.80	7,398,373
2024-07-18	268.40	271.00	266.60	271.00	7,140,252
2024-07-17	267.00	267.00	263.40	266.20	6,394,553
2024-07-16	260.80	267.40	260.00	266.20	5,078,341
2024-07-15	265.60	266.20	261.20	261.20	6,141,190
2024-07-12	268.80	269.60	265.20	265.20	7,419,997
2024-07-11	261.40	268.20	261.40	268.00	10,115,535
2024-07-10	257.80	261.60	256.40	260.80	5,054,234
2024-07-09	259.20	259.80	254.40	254.40	4,236,341
2024-07-08	261.20	262.40	257.00	259.00	4,562,915
2024-07-05	257.20	261.20	256.60	261.20	5,174,680
2024-07-04	255.40	258.20	254.00	256.00	4,240,877
2024-07-03	251.40	255.40	250.60	254.60	9,762,822
2024-07-02	252.60	256.20	244.80	250.40	16,546,279
2024-07-01	256.80	260.40	256.60	257.80	8,400,833
2024-06-28	257.00	260.20	254.60	255.00	6,828,607
2024-06-27	260.80	260.80	256.60	257.00	5,750,588
2024-06-26	260.40	261.40	259.20	260.20	7,648,771
2024-06-25	260.20	262.60	259.00	259.80	6,037,308
2024-06-24	261.20	263.40	260.20	260.20	5,084,225
2024-06-21	264.20	264.40	261.40	262.40	17,933,095
2024-06-20	264.60	266.00	260.60	265.00	8,470,228
2024-06-19	260.60	263.20	259.60	259.60	5,049,335
2024-06-18	260.00	261.60	258.40	260.80	5,705,180
2024-06-17	260.20	260.20	257.60	258.80	12,203,255
2024-06-14	257.80	259.40	256.80	258.80	9,259,954
2024-06-13	256.40	259.40	255.60	258.20	5,520,224
2024-06-12	258.60	260.00	256.40	256.40	7,335,367
2024-06-11	264.80	266.40	256.60	257.00	17,653,814
2024-06-10	261.60	265.20	261.40	263.20	5,525,741
2024-06-07	267.60	267.80	263.80	263.80	5,417,526
2024-06-06	265.40	267.60	263.00	267.60	5,922,562
2024-06-05	279.80	279.80	274.00	274.00	8,987,116
2024-06-04	278.40	279.20	277.00	278.60	4,061,009
2024-06-03	280.60	281.40	278.20	279.40	5,493,494
2024-05-31	279.00	279.80	274.60	277.20	13,742,354
2024-05-30	271.60	279.00	271.60	279.00	4,178,112
2024-05-29	278.00	279.40	275.20	275.40	6,303,710
2024-05-28	279.00	281.00	278.00	279.40	4,673,755
2024-05-27	277.20	277.20	277.20	277.20	0
2024-05-24	275.80	279.80	274.80	277.20	3,940,023
2024-05-23	283.60	283.80	277.40	277.40	6,390,218
2024-05-22	283.80	287.20	282.00	283.40	5,484,152
2024-05-21	281.40	284.40	281.40	283.40	8,293,822
2024-05-20	284.20	286.60	283.80	284.60	5,210,393
2024-05-17	282.00	284.40	281.80	283.60	5,137,784
2024-05-16	279.20	283.00	278.40	282.20	5,279,732
2024-05-15	280.20	280.20	277.20	277.20	5,709,662
2024-05-14	278.60	281.60	278.20	278.60	5,708,544
2024-05-13	276.20	279.40	276.20	279.00	3,667,763
2024-05-10	274.60	278.40	274.60	276.00	4,956,343
2024-05-09	272.20	275.60	271.60	274.20	5,516,770
2024-05-08	268.80	271.20	268.20	271.20	7,606,901
2024-05-07	268.40	270.20	266.80	267.80	9,576,274
2024-05-06	265.40	265.40	265.40	265.40	0
2024-05-03	265.60	268.00	264.00	265.40	5,275,554
2024-05-02	264.20	265.00	262.00	264.20	9,925,045
2024-05-01	266.00	266.00	263.40	264.40	16,549,240
2024-04-30	263.20	267.00	263.20	263.40	17,746,136
2024-04-29	262.80	265.20	261.60	262.40	3,903,050
2024-04-26	259.40	263.60	258.00	261.40	7,742,622
2024-04-25	263.20	266.40	254.60	256.60	12,826,885
2024-04-24	267.40	269.60	265.80	268.00	6,211,246
2024-04-23	270.20	273.00	268.40	269.00	4,643,262
2024-04-22	265.20	269.80	264.80	269.00	4,164,460
2024-04-19	261.00	261.40	256.80	258.80	4,383,411
2024-04-18	261.60	262.80	258.80	262.60	5,018,122
2024-04-17	255.60	261.20	255.40	259.60	4,667,403
2024-04-16	256.60	258.00	254.80	257.00	4,424,168
2024-04-15	261.00	262.00	259.40	260.40	7,034,029
2024-04-12	261.00	264.40	260.60	261.60	11,210,824
2024-04-11	266.20	266.80	259.20	259.80	5,475,768
2024-04-10	269.00	271.20	265.60	267.20	7,354,889
2024-04-09	263.40	265.80	261.40	264.80	4,817,995
2024-04-08	265.60	266.60	262.00	264.00	6,569,224
2024-04-05	268.60	268.60	263.40	265.40	6,792,585
2024-04-04	270.40	273.80	270.00	271.20	4,624,147
2024-04-03	264.40	270.80	264.40	270.20	6,615,904
2024-04-02	269.80	272.20	267.40	267.80	7,438,140
2024-04-01	270.40	270.40	270.40	270.40	0
2024-03-29	270.40	270.40	270.40	270.40	0
2024-03-28	272.70	273.10	268.80	270.40	5,324,762
2024-03-27	268.00	274.10	267.70	271.90	8,586,729
2024-03-26	257.00	262.50	255.80	262.50	13,094,487
2024-03-25	256.10	257.00	252.90	257.00	11,574,936
2024-03-22	256.00	258.70	255.10	256.80	11,637,153
2024-03-21	251.90	255.10	250.90	254.50	5,402,397
2024-03-20	249.90	250.40	246.30	249.10	9,793,906
2024-03-19	249.70	251.80	248.50	250.20	4,211,248
2024-03-18	249.60	250.50	248.20	250.10	4,985,562
2024-03-15	250.60	252.90	248.90	251.30	10,467,173
2024-03-14	250.60	252.80	248.00	249.70	3,979,932
2024-03-13	252.00	252.50	249.30	250.70	5,045,633
2024-03-12	249.80	253.00	248.90	251.20	7,175,802
2024-03-11	249.60	252.00	247.80	248.50	6,243,821
2024-03-08	253.00	254.00	250.20	250.20	5,590,813
2024-03-07	249.20	254.00	248.90	252.00	5,937,370
2024-03-06	248.40	252.20	248.30	249.30	6,380,564
2024-03-05	245.10	248.10	244.70	247.70	4,137,801
2024-03-04	248.60	248.70	245.30	245.80	5,499,463
2024-03-01	250.50	251.60	248.50	249.40	9,428,296
2024-02-29	253.50	256.30	249.60	249.60	18,191,212
2024-02-28	255.30	256.70	252.10	253.60	13,516,162
2024-02-27	253.30	256.50	253.30	254.90	3,791,267
2024-02-26	254.40	255.70	251.30	253.70	4,216,087
2024-02-23	254.50	255.30	252.50	254.00	3,643,168
2024-02-22	258.80	260.90	253.40	254.10	9,389,464
2024-02-21	256.60	259.30	256.00	259.30	6,086,722
2024-02-20	254.30	257.20	253.70	256.30	5,090,030
2024-02-19	253.60	254.90	252.00	254.00	2,800,484
2024-02-16	251.90	254.70	251.20	253.40	6,563,472
2024-02-15	252.30	252.30	249.80	251.00	6,352,956
2024-02-14	251.40	253.90	249.90	250.80	13,325,098
2024-02-13	256.60	257.70	249.80	249.80	6,221,889
2024-02-12	256.90	257.80	255.60	256.10	4,068,618
2024-02-09	259.30	260.40	256.00	256.00	7,658,489
2024-02-08	259.00	262.40	257.10	259.40	7,703,171
2024-02-07	270.30	272.70	258.90	258.90	10,733,117
2024-02-06	275.30	278.50	274.00	275.60	4,073,521
2024-02-05	271.60	277.10	271.60	272.50	3,514,525
2024-02-02	272.50	276.10	272.30	275.20	6,317,320
2024-02-01	269.90	271.00	267.20	267.20	7,185,219
2024-01-31	274.10	274.30	269.30	270.20	9,747,573
2024-01-30	275.50	276.20	272.50	273.30	6,085,451
2024-01-29	274.80	276.30	272.40	273.90	7,203,359
2024-01-26	281.10	282.10	273.20	276.00	7,239,684
2024-01-25	282.40	284.00	281.10	281.40	3,287,895
2024-01-24	281.40	284.80	280.60	283.60	3,629,023
2024-01-23	284.20	285.00	279.50	280.20	5,025,320
2024-01-22	284.80	285.00	282.30	282.30	3,077,947
2024-01-19	283.60	286.00	280.20	281.40	4,220,216
2024-01-18	286.90	287.00	282.20	282.80	3,555,385
2024-01-17	284.80	286.50	282.10	285.40	4,136,980
2024-01-16	287.00	290.40	287.00	287.80	5,276,330
2024-01-15	288.40	290.20	286.90	287.80	4,337,783
2024-01-12	281.90	288.00	281.40	286.80	7,564,207
2024-01-11	287.50	288.20	281.10	281.10	8,968,081
2024-01-10	291.90	296.60	286.00	286.50	14,183,113
2024-01-09	310.30	310.30	305.90	305.90	9,179,822
2024-01-08	308.40	310.60	305.70	310.40	4,764,383
2024-01-05	300.30	309.00	300.30	309.00	5,330,056
2024-01-04	302.60	308.20	302.60	308.20	6,231,203
2024-01-03	300.50	304.70	300.10	303.30	5,021,896
2024-01-02	301.40	304.40	298.60	298.80	3,532,963
2024-01-01	302.60	302.60	302.60	302.60	0
2023-12-29	299.80	302.60	299.40	302.60	2,209,664
2023-12-28	300.50	300.50	298.90	299.40	2,144,376
2023-12-27	299.90	300.90	298.50	299.70	3,072,673
2023-12-26	299.60	299.60	299.60	299.60	0
2023-12-25	299.60	299.60	299.60	299.60	0
2023-12-22	298.70	299.60	297.20	299.60	3,034,386
2023-12-21	298.90	299.50	297.30	298.60	3,102,967
2023-12-20	298.40	299.70	296.60	299.50	5,898,668
2023-12-19	293.50	295.10	293.30	294.90	4,215,175
2023-12-18	293.00	296.00	291.40	294.00	8,614,844
2023-12-15	300.00	300.00	292.40	293.50	14,189,756
2023-12-14	300.50	304.70	299.40	300.30	6,175,634
2023-12-13	297.80	301.20	297.00	297.00	7,433,082
2023-12-12	299.10	302.80	296.80	296.80	5,821,022
2023-12-11	294.70	300.20	293.70	298.90	5,969,925
2023-12-08	294.50	300.70	294.30	294.80	9,172,325
2023-12-07	289.50	291.80	288.30	290.10	5,484,600
2023-12-06	290.00	290.80	287.80	290.00	3,883,421
2023-12-05	283.80	289.50	282.80	289.20	5,032,609
2023-12-04	284.60	286.30	283.00	284.80	4,357,653
2023-12-01	286.40	287.40	280.50	284.60	8,919,997
2023-11-30	283.40	286.60	282.50	285.90	22,435,583
2023-11-29	282.80	284.20	279.20	283.50	9,399,451
2023-11-28	275.00	281.30	273.60	281.30	7,497,825
2023-11-27	272.00	276.20	271.30	276.20	5,833,109
2023-11-24	268.60	272.10	268.60	272.10	6,964,831
2023-11-23	269.80	270.90	267.10	269.90	2,581,230
2023-11-22	265.40	267.10	264.40	267.10	4,408,605
2023-11-21	263.70	265.90	261.80	265.50	4,607,679
2023-11-20	266.40	268.00	263.80	263.80	3,206,852
2023-11-17	265.00	267.40	263.60	266.30	5,165,722
2023-11-16	265.30	269.70	264.40	264.40	4,359,715
2023-11-15	271.60	272.50	265.40	265.60	5,254,360
2023-11-14	272.50	272.50	267.40	268.90	5,224,337
2023-11-13	267.00	270.30	266.50	270.30	3,210,209
2023-11-10	269.00	269.00	265.10	267.00	6,608,692
2023-11-09	263.50	267.70	263.10	267.70	5,326,396
2023-11-08	270.00	271.90	267.70	267.70	6,612,414
2023-11-07	269.80	275.60	269.80	271.50	6,619,953
2023-11-06	273.30	274.20	270.50	270.50	9,367,894
2023-11-03	272.50	283.10	272.50	274.50	9,013,265
2023-11-02	269.70	276.90	265.30	271.80	22,761,183
2023-11-01	257.90	261.80	257.40	261.80	4,626,198
2023-10-31	258.00	259.60	256.40	257.30	4,133,843
2023-10-30	256.60	257.70	253.90	255.50	736,187
2023-10-27	255.80	257.50	253.40	255.50	5,082,705
2023-10-26	252.90	257.70	252.90	255.00	3,805,845
2023-10-25	253.80	253.80	250.40	252.30	2,357,038
2023-10-24	254.90	255.30	252.30	252.40	3,194,452
2023-10-23	252.60	255.30	251.30	255.10	4,476,205
2023-10-20	254.10	255.00	250.70	251.70	7,307,441
2023-10-19	254.00	255.90	251.00	255.30	5,564,681
2023-10-18	256.70	258.80	253.90	253.90	5,339,459
2023-10-17	256.40	257.80	255.20	256.20	3,421,458
2023-10-16	257.30	258.20	254.90	255.50	3,386,165
2023-10-13	261.60	261.60	253.40	256.40	4,353,429
2023-10-12	260.30	260.50	257.50	259.20	6,549,414
2023-10-11	256.00	258.10	255.70	258.10	5,485,023
2023-10-10	253.20	258.30	253.20	257.20	9,236,114
2023-10-09	249.20	254.00	249.20	250.60	4,800,719
2023-10-06	257.10	257.90	249.90	253.90	7,798,953
2023-10-05	254.70	259.60	254.70	256.40	8,281,140
2023-10-04	247.90	256.00	247.00	254.10	9,771,322
2023-10-03	247.60	250.00	244.10	248.40	7,012,597
2023-10-02	252.80	254.50	247.80	247.80	8,043,257
2023-09-29	252.50	254.90	251.90	252.80	9,529,277
2023-09-28	252.90	253.40	249.80	250.30	11,839,077
2023-09-27	260.90	261.70	252.60	252.60	11,230,702
2023-09-26	268.60	270.00	260.10	261.70	11,247,539
2023-09-25	272.80	273.30	268.40	269.40	5,329,492
2023-09-22	273.10	274.60	271.30	272.90	7,273,368
2023-09-21	275.70	279.50	273.20	274.60	6,408,876
2023-09-20	276.00	278.30	275.00	276.90	4,213,521
2023-09-19	276.20	278.30	274.50	275.50	4,205,985
2023-09-18	279.80	282.00	275.10	276.20	11,155,285
2023-09-15	279.90	281.30	278.30	279.60	12,161,124
2023-09-14	271.90	276.20	271.50	276.20	3,362,362
2023-09-13	274.40	275.60	272.60	273.60	2,597,512
2023-09-12	270.00	274.60	269.70	272.80	6,202,343
2023-09-11	265.30	270.40	265.30	269.10	2,489,417
2023-09-08	263.10	267.00	263.10	266.90	2,419,986
2023-09-07	264.50	267.10	263.20	264.60	3,665,906
2023-09-06	264.40	266.30	263.00	265.50	2,547,104
2023-09-05	266.90	267.50	261.20	265.40	6,270,823
2023-09-04	271.70	272.20	267.70	268.60	3,041,255
2023-09-01	270.90	273.00	270.10	270.30	4,457,005
2023-08-31	267.80	273.40	267.80	270.10	20,378,927
2023-08-30	267.00	268.80	266.70	267.70	8,673,653
2023-08-29	263.30	267.10	261.30	267.10	16,382,411
2023-08-28	261.90	261.90	261.90	261.90	0
2023-08-25	259.40	263.30	259.20	261.90	5,423,341
2023-08-24	259.30	261.60	258.60	258.60	2,055,636
2023-08-23	258.20	259.60	256.90	257.70	4,079,325
2023-08-22	260.40	262.50	257.70	257.70	2,256,927
2023-08-21	262.60	263.60	259.70	260.50	2,708,220
2023-08-18	262.00	262.80	260.30	262.00	4,994,608
2023-08-17	265.80	268.10	262.00	262.80	2,660,386
2023-08-16	265.10	267.40	264.60	266.00	3,803,630
2023-08-15	263.30	266.50	262.70	264.90	2,416,635
2023-08-14	266.80	266.90	264.70	266.50	3,792,402
2023-08-11	267.60	269.50	265.90	266.40	4,250,498
2023-08-10	269.10	270.10	266.50	268.50	3,950,563
2023-08-09	270.20	270.90	267.90	267.90	4,760,100
2023-08-08	269.60	271.30	267.70	268.70	2,714,726
2023-08-07	271.50	273.20	268.90	270.40	3,853,918
2023-08-04	270.60	273.00	269.60	272.00	2,974,030
2023-08-03	275.10	275.60	269.90	271.20	6,618,842
2023-08-02	276.00	278.40	274.50	275.60	2,890,131
2023-08-01	277.40	280.50	276.40	279.00	3,361,428
2023-07-31	281.30	283.50	276.60	277.40	5,247,687
2023-07-28	284.30	285.60	280.90	282.60	2,136,509
2023-07-27	286.40	290.00	284.70	285.40	3,298,137
2023-07-26	280.70	286.30	280.70	286.30	2,894,711
2023-07-25	283.30	283.50	279.60	280.70	2,889,771
2023-07-24	282.90	283.40	280.40	282.50	2,896,341
2023-07-21	285.60	287.30	282.80	284.00	2,318,754
2023-07-20	283.60	290.10	283.50	285.50	5,260,330
2023-07-19	278.30	285.10	278.30	283.10	11,626,333
2023-07-18	271.30	277.40	269.90	277.00	4,739,672
2023-07-17	274.00	274.00	270.70	271.00	3,145,801
2023-07-14	273.20	275.10	272.80	274.00	5,333,766
2023-07-13	268.90	273.70	268.60	273.30	3,185,420
2023-07-12	266.90	269.90	266.90	269.10	4,662,750
2023-07-11	268.10	268.10	265.90	267.20	3,097,940
2023-07-10	268.60	270.30	267.50	267.90	4,516,835
2023-07-07	267.10	270.50	266.00	270.50	3,661,098
2023-07-06	270.10	270.10	267.80	268.80	5,434,517
2023-07-05	268.00	271.10	267.10	270.00	4,923,717
2023-07-04	272.20	272.20	268.60	269.60	6,277,909
2023-07-03	269.90	275.10	269.90	274.60	2,653,233
2023-06-30	266.60	270.40	265.80	269.00	3,617,329
2023-06-29	272.10	272.10	265.50	266.20	3,757,707
2023-06-28	263.60	273.00	263.60	271.60	4,994,706
2023-06-27	264.70	266.00	261.60	264.70	3,143,807
2023-06-26	257.60	263.90	256.90	263.90	6,030,011
2023-06-23	256.00	258.50	254.80	257.20	4,073,073
2023-06-22	258.40	261.80	255.50	257.60	5,152,351
2023-06-21	264.40	264.40	259.70	260.10	5,369,739
2023-06-20	264.10	265.20	262.20	263.50	5,230,471
2023-06-19	269.90	270.10	265.20	265.70	4,831,944
2023-06-16	274.50	274.50	266.00	269.90	16,324,714
2023-06-15	269.80	273.10	269.80	272.40	2,963,327
2023-06-14	271.30	272.90	270.30	272.50	4,497,675
2023-06-13	271.50	271.90	269.50	271.50	2,841,674
2023-06-12	268.80	271.80	266.70	269.80	4,217,603
2023-06-09	268.20	268.30	264.10	267.00	6,328,468
2023-06-08	269.60	269.60	266.70	267.50	7,261,664
2023-06-07	278.50	282.90	277.70	278.00	8,767,788
2023-06-06	276.40	279.70	274.20	279.20	4,094,802
2023-06-05	279.50	280.50	275.90	276.20	5,352,478
2023-06-02	275.00	278.50	275.00	278.50	4,190,202
2023-06-01	272.00	274.00	271.30	272.80	3,796,829
2023-05-31	269.30	273.40	268.40	270.60	49,336,689
2023-05-30	274.10	275.60	271.50	271.50	4,465,138
2023-05-29	275.00	275.00	275.00	275.00	0
2023-05-26	275.60	275.80	271.50	275.00	3,287,661
2023-05-25	279.40	279.40	273.70	275.10	4,628,560
2023-05-24	277.00	278.90	275.60	278.90	7,034,485
2023-05-23	278.50	278.50	276.10	278.00	4,093,925
2023-05-22	278.00	280.80	277.80	278.40	3,925,582
2023-05-19	282.40	282.70	280.70	281.00	2,954,790
2023-05-18	284.00	285.20	282.10	282.80	2,358,921
2023-05-17	284.00	284.40	282.50	283.30	3,604,853
2023-05-16	286.70	288.20	284.90	285.50	3,642,045
2023-05-15	290.70	290.70	286.90	287.50	4,437,809
2023-05-12	287.00	289.60	286.40	289.30	3,633,575
2023-05-11	285.20	287.40	284.40	287.30	3,507,767
2023-05-10	290.00	290.30	284.10	285.20	3,596,516
2023-05-09	288.20	290.00	286.20	289.60	8,294,833
2023-05-08	287.30	287.30	287.30	287.30	0
2023-05-05	283.80	287.30	282.50	287.30	5,850,555
2023-05-04	282.30	282.30	279.30	281.60	5,027,527
2023-05-03	283.30	287.00	281.00	281.60	9,954,467
2023-05-02	276.60	284.00	275.20	283.40	8,887,287
2023-05-01	276.40	276.40	276.40	276.40	0
2023-04-28	272.80	278.10	272.80	276.40	7,445,615
2023-04-27	284.90	285.50	271.60	274.10	8,659,758
2023-04-26	279.10	284.10	278.80	283.90	7,171,450
2023-04-25	280.40	281.30	277.50	280.50	10,413,286
2023-04-24	280.40	282.70	279.40	280.50	2,776,050
2023-04-21	281.20	282.80	279.50	281.70	4,139,266
2023-04-20	282.20	282.20	277.60	279.20	2,708,649
2023-04-19	280.10	283.00	279.50	282.20	3,583,913
2023-04-18	279.80	281.00	277.60	280.30	7,005,765
2023-04-17	276.30	280.10	275.50	279.00	3,541,128
2023-04-14	278.40	278.60	275.60	276.30	3,582,427
2023-04-13	279.50	281.60	277.30	278.20	6,072,791
2023-04-12	279.70	280.00	278.00	279.90	4,611,443
2023-04-11	275.70	280.40	275.10	279.30	4,657,556
2023-04-10	273.10	273.10	273.10	273.10	0
2023-04-07	273.10	273.10	273.10	273.10	0
2023-04-06	272.50	275.00	271.50	273.10	3,458,501
2023-04-05	275.10	275.40	272.20	272.70	9,626,712
2023-04-04	278.30	279.90	274.10	274.60	8,695,850
2023-04-03	278.80	280.40	276.70	277.40	5,192,568
2023-03-31	276.20	280.30	275.50	278.70	6,631,697
2023-03-30	268.20	277.10	268.20	275.70	6,944,575
2023-03-29	262.80	268.90	262.80	267.80	5,279,649
2023-03-28	262.70	266.20	262.40	264.80	4,136,501
2023-03-27	261.30	262.10	259.10	261.30	4,009,892
2023-03-24	261.90	261.90	254.00	259.10	3,507,609
2023-03-23	265.20	265.20	259.80	262.60	6,628,853
2023-03-22	262.40	264.70	262.00	264.20	4,389,911
2023-03-21	257.20	262.80	255.60	262.40	5,342,054
2023-03-20	248.90	252.10	245.70	251.80	4,725,948
2023-03-17	254.40	256.20	248.00	249.20	12,707,590
2023-03-16	256.10	258.70	253.10	254.50	7,271,691
2023-03-15	257.30	258.20	250.00	253.10	5,022,968
2023-03-14	254.00	257.60	252.50	257.20	8,586,843
2023-03-13	260.90	261.00	253.20	254.30	8,502,053
2023-03-10	261.60	261.90	257.70	260.10	8,529,689
2023-03-09	264.80	264.80	260.50	262.60	2,764,934
2023-03-08	265.10	265.10	259.90	263.80	4,668,530
2023-03-07	265.50	265.60	262.00	263.30	4,318,091
2023-03-06	264.60	266.90	263.10	265.60	4,371,395
2023-03-03	266.30	266.70	263.80	264.40	5,133,573
2023-03-02	264.70	266.60	263.70	265.40	3,415,517
2023-03-01	268.20	269.10	264.90	265.80	4,732,909
2023-02-28	271.00	271.90	267.00	268.20	9,690,707
2023-02-27	264.70	272.20	264.20	271.20	4,735,472
2023-02-24	263.90	264.70	262.60	263.00	4,125,987
2023-02-23	263.20	264.90	262.70	263.60	3,090,441
2023-02-22	262.00	263.20	260.00	262.90	5,177,533
2023-02-21	263.90	264.70	261.10	262.70	4,549,972
2023-02-20	265.00	266.10	261.90	263.80	3,038,449
2023-02-17	264.20	266.50	263.40	264.40	4,081,235
2023-02-16	264.60	266.30	263.20	264.80	3,097,265
2023-02-15	265.80	266.70	261.60	265.20	4,817,675
2023-02-14	260.90	265.90	260.90	264.40	4,296,185
2023-02-13	260.10	261.40	259.20	260.20	2,703,364
2023-02-10	264.60	265.50	259.10	259.70	4,499,285
2023-02-09	264.80	267.20	263.30	264.90	3,550,059
2023-02-08	267.80	268.90	264.30	264.30	6,354,946
2023-02-07	267.00	269.60	265.80	268.00	15,887,212
2023-02-06	266.90	267.70	264.80	266.60	3,319,851
2023-02-03	267.20	269.40	264.90	267.50	5,487,102
2023-02-02	263.90	269.30	263.90	267.50	7,301,812
2023-02-01	261.90	265.70	260.80	263.70	11,246,924
2023-01-31	262.80	263.10	258.50	262.60	10,867,672
2023-01-30	252.80	262.80	252.00	262.80	11,833,554
2023-01-27	247.80	254.90	247.60	252.50	58,307,849
2023-01-26	239.60	240.90	238.40	239.40	6,283,426
2023-01-25	240.90	244.10	237.80	239.00	6,630,160
2023-01-24	245.20	246.50	240.80	242.10	7,984,250
2023-01-23	244.70	245.90	243.00	244.80	8,028,637
2023-01-20	242.40	244.20	241.30	243.40	5,160,120
2023-01-19	242.30	242.60	239.10	241.10	4,930,179
2023-01-18	244.20	244.70	241.30	242.60	4,906,777
2023-01-17	243.00	244.40	240.60	244.40	6,604,967
2023-01-16	240.70	245.30	240.70	243.30	4,933,607
2023-01-13	246.50	246.70	239.90	241.00	9,214,119
2023-01-12	244.50	245.20	238.80	244.50	6,423,150
2023-01-11	243.40	244.20	237.70	241.90	17,495,156
2023-01-10	248.10	249.90	243.70	245.80	10,560,357
2023-01-09	243.50	248.90	242.80	247.10	7,927,586
2023-01-06	239.40	244.90	238.90	243.60	9,739,088
2023-01-05	236.20	240.90	236.20	239.90	10,896,196
2023-01-04	226.00	236.20	225.70	235.70	11,663,919
2023-01-03	219.10	226.60	219.10	224.90	9,304,824
2023-01-02	217.70	217.70	217.70	217.70	0
2022-12-30	217.90	220.10	217.60	217.70	1,745,271
2022-12-29	218.60	219.10	216.00	219.10	3,945,710
2022-12-28	219.50	220.30	217.60	218.50	4,185,526
2022-12-27	219.30	219.30	219.30	219.30	0
2022-12-26	219.30	219.30	219.30	219.30	0
2022-12-23	220.90	221.90	219.30	219.30	1,550,231
2022-12-22	222.10	223.60	219.40	220.10	3,184,710
2022-12-21	221.00	223.20	220.20	221.80	4,472,160
2022-12-20	219.50	222.70	218.30	220.50	9,989,133
2022-12-19	218.40	222.00	216.80	220.10	3,746,363
2022-12-16	218.20	221.60	214.60	217.90	18,774,047
2022-12-15	219.90	221.40	218.30	218.30	6,622,986
2022-12-14	223.00	223.20	217.90	220.50	5,414,279
2022-12-13	222.00	226.10	218.90	222.20	5,338,935
2022-12-12	225.10	225.10	219.20	221.50	4,322,781
2022-12-09	225.90	227.70	224.60	226.40	5,815,264
2022-12-08	226.20	226.20	222.30	224.20	3,980,928
2022-12-07	226.00	227.70	224.50	225.90	9,685,412
2022-12-06	226.30	226.60	223.90	226.40	4,797,585
2022-12-05	223.70	225.40	220.80	225.40	4,316,367
2022-12-02	221.60	225.50	220.60	223.90	5,096,683
2022-12-01	224.10	226.10	221.30	222.00	5,126,767
2022-11-30	223.60	224.60	220.20	222.60	17,879,023
2022-11-29	224.80	225.10	222.40	223.10	3,864,197
2022-11-28	224.40	226.30	223.10	223.70	4,937,790
2022-11-25	226.60	226.60	223.10	225.20	5,768,389
2022-11-24	224.10	227.20	223.40	226.10	5,823,468
2022-11-23	220.60	224.40	217.60	223.30	7,465,536
2022-11-22	216.70	223.10	216.70	220.70	8,408,490
2022-11-21	217.00	217.70	215.10	216.70	3,920,179
2022-11-18	212.40	217.10	210.50	216.80	9,017,890
2022-11-17	212.30	213.50	210.00	210.90	5,387,967
2022-11-16	217.40	217.40	209.20	211.00	7,425,535
2022-11-15	219.80	219.80	215.90	216.10	6,935,969
2022-11-14	218.00	221.60	217.70	220.20	8,592,858
2022-11-11	212.20	219.10	211.00	218.40	10,058,277
2022-11-10	215.00	215.80	208.10	212.80	9,597,112
2022-11-09	219.50	219.90	215.00	218.40	9,697,236
2022-11-08	218.10	220.00	216.20	219.20	8,581,914
2022-11-07	208.70	219.30	208.10	218.00	9,870,743
2022-11-04	207.40	211.10	205.90	208.70	7,554,704
2022-11-03	203.00	212.50	199.15	211.60	14,402,015
2022-11-02	198.80	200.70	196.95	197.85	14,591,479
2022-11-01	195.70	201.40	195.70	199.60	11,298,462
2022-10-31	190.55	195.80	190.55	194.40	7,368,107
2022-10-28	191.85	193.20	190.25	190.45	6,010,657
2022-10-27	192.15	197.10	191.80	193.30	8,103,791
2022-10-26	191.55	193.75	190.05	192.15	3,800,192
2022-10-25	187.85	190.65	186.25	190.10	5,974,830
2022-10-24	187.55	189.80	184.35	187.25	4,657,807
2022-10-21	183.60	187.10	182.25	185.90	4,998,654
2022-10-20	183.10	185.65	180.65	184.95	4,613,526
2022-10-19	184.70	185.05	180.80	182.95	4,488,650
2022-10-18	183.15	185.95	181.75	184.45	33,861,910
2022-10-17	178.75	182.90	177.85	182.70	7,856,575
2022-10-14	180.45	182.60	178.15	178.65	6,952,465
2022-10-13	170.85	178.20	170.35	176.65	7,396,447
2022-10-12	175.20	175.70	170.05	171.40	8,877,411
2022-10-11	173.00	176.20	171.95	175.25	6,945,646
2022-10-10	169.25	174.10	169.10	173.00	6,020,422
2022-10-07	169.20	172.35	168.70	170.15	6,698,226
2022-10-06	174.70	174.90	169.80	169.95	7,148,442
2022-10-05	179.15	182.40	170.75	172.20	10,469,094
2022-10-04	177.55	181.00	176.45	180.60	12,966,195
2022-10-03	173.30	177.05	171.85	176.55	7,822,616
2022-09-30	172.80	177.15	172.15	174.30	9,981,817
2022-09-29	181.00	181.35	172.30	172.30	9,724,845
2022-09-28	187.00	187.30	177.25	182.35	15,431,015
2022-09-27	192.35	194.40	189.10	189.10	7,412,834
2022-09-26	192.25	195.00	190.10	191.45	5,590,584
2022-09-23	195.70	198.10	192.15	192.95	7,134,353
2022-09-22	193.60	197.45	192.90	195.70	5,078,284
2022-09-21	194.40	198.75	194.10	194.80	7,613,136
2022-09-20	202.40	204.60	193.80	194.20	7,687,000
2022-09-19	202.80	202.80	202.80	202.80	0
2022-09-16	200.60	204.60	199.85	202.80	18,196,679
2022-09-15	203.40	207.00	200.80	201.70	7,434,579
2022-09-14	208.80	209.70	202.90	202.90	10,185,691
2022-09-13	212.60	213.20	207.40	210.00	8,029,829
2022-09-12	203.50	215.10	203.00	213.40	7,395,779
2022-09-09	198.30	203.90	197.95	202.60	5,919,289
2022-09-08	207.00	207.20	197.50	197.60	13,396,811
2022-09-07	209.20	209.80	206.10	207.00	8,010,018
2022-09-06	202.50	211.90	202.40	209.90	8,594,498
2022-09-05	201.20	206.00	200.20	205.00	4,254,371
2022-09-02	200.50	203.60	199.25	203.20	4,810,762
2022-09-01	200.80	202.70	199.05	200.00	6,563,282
2022-08-31	205.80	205.80	203.00	203.40	12,289,934
2022-08-30	201.70	209.50	201.70	205.70	5,189,396
2022-08-29	202.70	202.70	202.70	202.70	0
2022-08-26	209.20	209.90	202.70	202.70	7,464,988
2022-08-25	208.50	209.60	207.30	208.50	4,885,426
2022-08-24	214.20	215.20	209.50	209.80	6,340,387
2022-08-23	216.80	219.20	215.10	215.10	5,659,598
2022-08-22	220.00	220.90	216.60	218.70	3,826,281
2022-08-19	221.00	222.20	219.20	219.50	3,492,963
2022-08-18	221.70	222.70	220.00	221.30	1,885,820
2022-08-17	224.50	224.70	220.80	221.20	2,591,098
2022-08-16	222.30	223.70	221.50	223.70	4,098,777
2022-08-15	220.50	221.90	219.50	221.30	3,433,717
2022-08-12	220.40	221.60	219.90	220.10	3,377,884
2022-08-11	221.40	222.70	218.80	220.20	4,819,642
2022-08-10	217.60	221.70	216.80	221.30	4,674,625
2022-08-09	218.40	219.10	217.00	217.00	5,169,979
2022-08-08	216.80	218.30	215.20	218.10	3,373,916
2022-08-05	219.40	220.10	217.00	217.00	3,224,263
2022-08-04	217.60	219.50	217.20	219.00	4,101,706
2022-08-03	221.50	221.50	216.50	217.90	5,807,547
2022-08-02	220.30	222.40	219.40	220.70	5,557,555
2022-08-01	221.10	221.60	220.10	220.50	3,610,876
2022-07-29	219.60	222.90	219.50	221.00	5,919,865
2022-07-28	218.40	218.70	216.10	218.50	3,243,991
2022-07-27	215.10	217.70	213.70	217.50	5,491,447
2022-07-26	218.80	219.60	213.80	214.50	7,514,187
2022-07-25	220.30	222.90	218.40	221.20	2,938,227
2022-07-22	215.80	220.70	215.80	220.40	4,694,118
2022-07-21	216.30	216.80	214.30	216.60	4,039,381
2022-07-20	218.90	219.80	216.20	216.30	6,341,746
2022-07-19	213.90	219.10	213.80	216.60	5,131,084
2022-07-18	213.90	218.30	213.70	215.50	5,779,511
2022-07-15	209.60	214.50	209.60	213.30	10,378,853
2022-07-14	214.00	216.00	208.90	209.90	10,114,139
2022-07-13	215.00	215.60	212.70	214.80	4,841,284
2022-07-12	214.80	215.50	212.00	215.20	4,803,864
2022-07-11	215.90	217.40	214.20	215.20	5,491,483
2022-07-08	213.00	217.90	212.70	216.90	7,940,737
2022-07-07	215.00	215.90	213.10	213.90	7,300,607
2022-07-06	212.90	218.20	212.90	214.70	10,692,054
2022-07-05	211.80	214.70	208.00	210.60	12,076,351
2022-07-04	208.40	208.90	204.90	208.40	3,746,944
2022-07-01	203.70	209.60	203.20	207.40	7,539,759
2022-06-30	208.90	209.10	200.90	204.00	8,608,005
2022-06-29	210.60	212.30	209.80	211.00	8,710,356
2022-06-28	212.00	215.60	211.20	213.50	7,980,700
2022-06-27	211.90	214.60	210.70	211.60	8,866,185
2022-06-24	204.40	210.80	203.60	210.80	8,125,614
2022-06-23	206.80	208.50	204.50	204.50	6,368,177
2022-06-22	205.40	209.00	204.90	207.20	7,510,874
2022-06-21	209.00	209.00	205.10	205.10	5,961,713
2022-06-20	205.40	209.40	205.10	208.40	20,817,191
2022-06-17	208.00	209.10	205.80	205.80	18,681,349
2022-06-16	209.50	209.50	205.20	207.70	7,494,815
2022-06-15	204.20	211.10	203.80	209.80	8,170,130
2022-06-14	205.20	205.20	201.70	203.30	7,686,480
2022-06-13	213.00	213.70	204.40	204.90	11,737,759
2022-06-10	208.50	214.70	208.50	213.30	12,619,473
2022-06-09	213.50	213.90	207.60	209.40	14,606,951
2022-06-08	222.10	224.40	220.20	222.40	10,524,919
2022-06-07	227.60	227.70	221.40	221.40	16,059,278
2022-06-06	231.90	234.20	227.80	227.80	7,386,338
2022-06-03	227.20	227.20	227.20	227.20	0
2022-06-02	227.20	227.20	227.20	227.20	0
2022-06-01	229.80	232.40	227.20	227.20	8,499,416
2022-05-31	230.40	231.00	227.20	228.40	16,395,472
2022-05-30	232.70	234.50	230.40	231.10	5,264,470
2022-05-27	231.10	233.10	228.30	231.10	6,271,545
2022-05-26	230.20	234.70	229.80	232.30	6,413,272
2022-05-25	228.70	231.00	225.70	229.30	8,329,229
2022-05-24	233.10	233.30	229.80	232.30	4,630,270
2022-05-23	232.90	234.40	229.00	233.30	7,665,514
2022-05-20	237.40	238.40	232.10	232.70	9,719,799
2022-05-19	238.20	238.60	232.80	237.00	9,135,841
2022-05-18	241.20	243.60	236.70	239.00	13,383,602
2022-05-17	244.90	246.50	239.60	240.10	7,167,824
2022-05-16	238.70	245.40	238.00	244.60	7,788,203
2022-05-13	233.50	238.90	233.50	238.80	4,566,327
2022-05-12	228.40	235.90	228.00	233.30	5,644,259
2022-05-11	232.30	232.50	229.40	231.40	11,256,342
2022-05-10	235.00	238.00	233.00	233.00	7,176,952
2022-05-09	227.90	235.20	227.80	233.00	7,073,622
2022-05-06	231.50	231.90	224.60	227.90	10,832,120
2022-05-05	234.80	235.50	231.10	232.00	7,355,364
2022-05-04	239.70	242.30	232.10	233.70	6,954,331
2022-05-03	232.90	241.00	232.90	240.90	14,015,928
2022-05-02	233.30	233.30	233.30	233.30	0
2022-04-29	227.00	238.70	226.20	233.30	14,466,466
2022-04-28	233.80	235.50	222.60	228.70	17,202,319
2022-04-27	240.70	241.60	235.10	239.00	7,968,538
2022-04-26	242.20	244.00	238.60	240.20	8,358,296
2022-04-25	238.10	243.40	236.60	243.40	6,559,251
2022-04-22	241.50	245.40	240.50	240.70	5,259,332
2022-04-21	242.40	243.50	240.60	242.60	4,985,117
2022-04-20	245.90	246.00	241.80	241.90	4,243,794
2022-04-19	242.10	246.50	239.40	244.90	6,635,122
2022-04-18	241.80	241.80	241.80	241.80	0
2022-04-15	241.80	241.80	241.80	241.80	0
2022-04-14	238.90	242.40	237.90	241.80	7,484,028
2022-04-13	242.10	242.10	234.80	238.60	11,367,610
2022-04-12	248.80	248.90	242.30	244.60	7,267,560
2022-04-11	251.20	253.40	248.60	251.10	5,059,690
2022-04-08	247.40	247.40	242.80	246.60	3,388,069
2022-04-07	241.90	247.80	241.20	246.00	6,009,780
2022-04-06	245.60	246.90	238.10	241.20	8,348,478
2022-04-05	247.00	248.40	244.50	246.60	5,838,204
2022-04-04	250.70	253.10	246.30	247.20	8,241,791
2022-04-01	254.10	255.10	248.40	248.90	7,641,670
2022-03-31	261.30	261.80	252.20	252.70	7,260,975
2022-03-30	258.40	261.30	256.20	261.30	9,444,341
2022-03-29	262.60	263.30	256.10	257.70	7,113,469
2022-03-28	260.10	264.30	260.10	261.00	2,935,798
2022-03-25	259.20	260.90	258.70	259.80	2,613,770
2022-03-24	258.80	261.80	257.70	259.50	4,098,766
2022-03-23	258.60	261.90	257.30	257.60	4,613,817
2022-03-22	261.20	263.70	257.40	258.70	4,342,742
2022-03-21	265.10	265.90	260.40	261.10	3,778,940
2022-03-18	264.20	265.50	259.80	265.50	8,923,468
2022-03-17	259.90	263.70	258.30	263.70	4,266,446
2022-03-16	260.50	263.20	258.50	260.50	4,490,673
2022-03-15	256.90	259.50	255.20	258.40	3,715,531
2022-03-14	254.70	257.60	252.80	257.60	6,970,528
2022-03-11	251.30	258.00	251.30	254.10	4,653,034
2022-03-10	256.00	257.90	250.40	252.10	4,284,909
2022-03-09	252.00	256.30	250.10	255.50	5,636,959
2022-03-08	248.60	251.00	245.10	249.30	7,938,454
2022-03-07	245.60	250.90	236.30	250.50	9,997,727
2022-03-04	250.00	252.40	246.50	248.70	6,471,813
2022-03-03	258.00	258.80	252.40	252.40	7,406,342
2022-03-02	266.00	270.60	258.70	260.00	11,079,890
2022-03-01	275.10	277.30	266.00	266.40	7,055,123
2022-02-28	270.00	276.30	270.00	275.70	11,082,312
2022-02-25	266.10	275.20	265.60	271.10	7,744,223
2022-02-24	266.10	271.20	264.60	266.00	8,117,521
2022-02-23	270.00	272.60	268.50	270.00	5,744,317
2022-02-22	269.00	273.40	269.00	270.10	5,107,286
2022-02-21	278.60	278.60	272.70	273.30	4,327,917
2022-02-18	281.00	281.00	276.40	277.90	3,951,575
2022-02-17	280.30	281.70	275.50	278.20	3,181,665
2022-02-16	282.40	282.60	276.40	280.30	3,592,449
2022-02-15	276.50	282.20	276.10	281.60	5,554,269
2022-02-14	280.20	281.10	274.40	277.30	3,962,294
2022-02-11	280.70	282.90	274.50	280.60	3,962,452
2022-02-10	282.40	282.40	276.60	281.30	4,212,790
2022-02-09	282.70	284.20	274.80	277.40	6,754,829
2022-02-08	281.60	284.60	281.00	281.80	1,780,665
2022-02-07	289.30	290.10	281.80	281.80	5,087,284
2022-02-04	293.30	293.30	287.10	287.90	2,484,270
2022-02-03	291.20	294.10	290.20	292.40	3,007,945
2022-02-02	283.70	292.90	283.70	291.00	4,536,390
2022-02-01	291.30	292.20	287.10	288.20	3,458,779
2022-01-31	298.70	298.70	286.40	290.70	8,157,414
2022-01-28	295.90	300.00	294.50	299.10	8,911,425
2022-01-27	292.10	296.00	292.10	296.00	7,916,463
2022-01-26	289.90	294.00	288.60	291.70	4,215,771
2022-01-25	284.90	289.50	281.60	289.10	5,466,763
2022-01-24	284.20	287.50	282.30	284.00	3,067,141
2022-01-21	285.90	287.10	282.40	283.70	3,478,162
2022-01-20	292.10	292.60	286.00	287.10	4,192,554
2022-01-19	297.60	302.90	290.20	291.30	6,972,461
2022-01-18	292.60	299.10	292.20	298.70	4,096,823
2022-01-17	290.00	294.00	290.00	292.60	3,867,335
2022-01-14	290.80	294.10	287.10	288.70	4,435,615
2022-01-13	289.90	292.00	287.80	291.60	6,338,803
2022-01-12	284.80	290.30	282.70	288.00	6,382,005
2022-01-11	280.00	281.10	278.10	279.30	4,682,940
2022-01-10	276.60	281.00	276.20	279.10	3,651,670
2022-01-07	279.70	280.50	274.90	275.20	5,235,922
2022-01-06	278.00	286.00	277.90	280.10	5,338,316
2022-01-05	278.10	281.60	276.40	279.80	5,019,506
2022-01-04	279.30	281.40	276.00	277.40	6,923,721
2022-01-03	275.80	275.80	275.80	275.80	0
2021-12-31	273.70	276.50	273.70	275.80	1,046,102
2021-12-30	279.10	279.60	276.60	277.40	2,760,554
2021-12-29	276.70	280.60	275.80	278.90	2,940,706
2021-12-28	274.90	274.90	274.90	274.90	0
2021-12-27	274.90	274.90	274.90	274.90	0
2021-12-24	275.00	276.40	274.10	274.90	398,008
2021-12-23	273.70	276.00	273.70	273.70	4,322,407
2021-12-22	272.00	274.90	270.30	273.70	2,895,713
2021-12-21	274.90	274.90	270.90	272.00	5,262,858
2021-12-20	270.00	274.80	269.10	272.70	3,965,690
2021-12-17	270.00	276.70	270.00	271.20	6,812,900
2021-12-16	272.00	273.90	269.90	270.80	9,177,095
2021-12-15	276.50	276.50	270.20	270.20	3,575,461
2021-12-14	272.50	275.50	270.30	275.30	5,808,572
2021-12-13	275.50	275.50	270.30	272.10	5,052,575
2021-12-10	275.00	275.20	272.00	275.20	2,950,632
2021-12-09	277.40	278.50	274.40	275.50	3,447,102
2021-12-08	278.20	279.70	275.70	276.90	4,823,120
2021-12-07	280.70	283.70	278.70	278.70	9,398,160
2021-12-06	279.70	282.70	278.60	280.00	4,441,788
2021-12-03	278.80	280.50	276.30	278.20	4,478,446
2021-12-02	278.40	280.30	273.90	278.80	4,560,409
2021-12-01	276.60	282.90	276.60	280.20	7,173,943
2021-11-30	288.20	288.60	276.60	276.60	16,175,977
2021-11-29	293.50	293.70	288.80	289.70	6,374,083
2021-11-26	292.90	297.30	291.10	293.60	4,738,460
2021-11-25	296.00	296.50	292.70	295.40	3,414,870
2021-11-24	293.50	295.00	292.00	295.00	1,890,836
2021-11-23	295.20	298.30	293.20	293.20	5,565,084
2021-11-22	295.90	296.40	293.40	295.70	5,010,079
2021-11-19	294.50	298.00	292.40	292.60	5,692,331
2021-11-18	287.90	294.50	285.10	293.40	3,209,090
2021-11-17	289.90	291.50	286.40	288.00	6,758,953
2021-11-16	294.20	295.60	289.90	291.70	9,633,830
2021-11-15	293.70	298.20	290.60	294.70	4,828,549
2021-11-12	294.60	297.00	292.30	295.00	4,572,382
2021-11-11	293.40	294.40	289.00	294.20	3,463,967
2021-11-10	289.00	295.00	289.00	293.60	6,212,064
2021-11-09	289.20	291.30	285.50	289.70	5,926,846
2021-11-08	285.70	289.60	284.30	289.20	5,128,985
2021-11-05	282.10	287.50	278.90	284.30	5,784,944
2021-11-04	281.50	286.90	273.20	281.80	9,542,041
2021-11-03	293.20	293.30	284.00	288.90	6,678,881
2021-11-02	295.30	298.30	293.30	293.30	3,208,954
2021-11-01	300.40	300.70	290.50	294.70	3,850,376
2021-10-29	299.80	301.70	294.30	299.40	4,675,050
2021-10-28	305.90	307.80	297.30	299.60	5,122,893
2021-10-27	301.60	306.60	300.60	306.50	4,012,431
2021-10-26	296.10	301.50	294.90	301.40	5,174,426
2021-10-25	294.80	301.00	293.60	295.90	2,791,234
2021-10-22	295.00	296.00	292.70	293.60	1,618,287
2021-10-21	296.20	298.20	293.20	296.20	3,391,212
2021-10-20	296.30	298.10	294.50	297.20	2,116,627
2021-10-19	296.10	297.90	293.10	296.80	4,227,564
2021-10-18	296.60	297.80	293.90	294.70	3,558,678
2021-10-15	296.30	297.80	294.50	296.60	2,827,926
2021-10-14	297.10	297.80	293.80	295.70	3,014,488
2021-10-13	294.80	296.00	291.40	294.80	3,268,568
2021-10-12	290.30	294.70	286.10	294.70	4,033,297
2021-10-11	295.60	295.60	289.20	293.70	4,573,309
2021-10-08	294.50	296.70	291.40	295.60	4,168,412
2021-10-07	292.30	297.70	288.50	293.50	4,349,849
2021-10-06	297.70	303.70	290.10	290.70	7,722,919
2021-10-05	295.10	302.90	294.50	299.40	10,404,562
2021-10-04	286.50	301.40	285.90	294.10	8,549,114
2021-10-01	283.80	286.90	282.10	284.50	4,844,830
2021-09-30	292.90	293.40	283.10	285.40	7,636,459
2021-09-29	292.20	295.50	290.50	290.50	6,465,269
2021-09-28	291.70	293.60	287.60	292.20	7,082,649
2021-09-27	296.80	297.00	291.10	291.90	5,098,193
2021-09-24	295.00	296.50	293.50	295.50	5,596,859
2021-09-23	297.60	299.60	294.10	295.90	6,588,881
2021-09-22	293.30	297.20	293.20	295.90	7,285,987
2021-09-21	287.70	294.70	286.70	292.50	6,217,587
2021-09-20	282.00	291.30	280.00	286.90	9,968,607
2021-09-17	283.30	287.00	282.40	282.40	18,732,311
2021-09-16	286.70	287.10	282.00	282.00	10,031,293
2021-09-15	288.60	289.50	283.10	285.70	8,237,033
2021-09-14	290.10	293.40	289.30	289.30	5,548,035
2021-09-13	295.40	296.70	290.20	290.80	5,832,662
2021-09-10	298.30	298.30	292.80	294.20	6,357,073
2021-09-09	298.10	299.10	293.60	296.90	7,599,829
2021-09-08	298.00	301.40	296.60	301.40	4,454,287
2021-09-07	302.90	303.50	298.40	301.30	6,721,262
2021-09-06	303.60	306.40	303.00	303.50	4,279,428
2021-09-03	303.30	304.50	302.90	303.80	3,988,145
2021-09-02	305.00	308.40	304.10	304.10	4,827,587
2021-09-01	302.00	308.30	302.00	306.20	8,518,324
2021-08-31	310.40	312.20	301.50	304.00	13,182,785
2021-08-30	310.40	310.40	310.40	310.40	0
2021-08-27	315.40	318.20	308.10	310.40	7,972,132
2021-08-26	321.40	322.50	319.20	319.80	6,161,660
2021-08-25	321.50	323.10	317.70	323.10	9,030,018

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	20%
Galantas Gold (GAL)	31.00	15.67%
Fih Group (FIH)	167.50	15.52%
Edx Medical Grp (EDX)	11.25	15.38%
Sancus Lend (LEND)	1.30	13.04%

Share	Price	Change
Immupharma (IMM)	3.405	-14.66%
Futura Medical (FUM)	0.38	-12.84%
GEO Exploration Limited (GEO)	0.095	-9.52%
Tower Resources (TRP)	0.0145	-9.38%
Quantum Helium (QHE)	2.05	-8.7%

Share	Price	Volume
Tower Resources (TRP)	0.0145	491,758,225
Premier African Minerals (PREM)	0.01325	378,651,489
Forgent (FORG)	0.01	290,411,611
UK Oil & Gas (UKOG)	0.0105	174,936,147
Ethernity Net (ENET)	0.0012	97,090,535