Shaftesbury Capital Share History

Shaftesbury Capital Share Price history. The following table shows end-of-day data SHC historical share prices for Shaftesbury Capital, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-29	134.30	134.30	130.40	130.40	3,439,311
2026-04-28	133.40	134.90	132.00	134.00	4,030,251
2026-04-27	137.90	137.90	134.40	135.20	3,137,538
2026-04-24	135.20	137.10	134.50	135.20	3,682,767
2026-04-23	140.00	140.00	134.90	136.40	3,211,800
2026-04-22	138.60	140.20	138.20	138.90	3,998,001
2026-04-21	143.20	143.20	138.30	138.30	8,250,125
2026-04-20	140.40	143.10	139.60	139.60	3,683,448
2026-04-17	142.20	144.30	139.20	143.80	2,553,484
2026-04-16	139.10	142.30	139.10	140.20	2,135,488
2026-04-15	139.20	139.90	138.10	138.40	1,502,744
2026-04-14	136.70	138.70	136.10	138.70	2,204,995
2026-04-13	137.00	137.20	134.00	134.80	3,234,282
2026-04-10	136.00	138.40	136.00	136.80	2,147,437
2026-04-09	136.60	137.90	136.40	137.90	2,883,884
2026-04-08	136.40	140.10	134.90	137.60	3,106,157
2026-04-07	132.20	133.30	130.30	131.00	3,175,727
2026-04-06	131.70	131.70	131.70	131.70	0
2026-04-03	131.70	131.70	131.70	131.70	0
2026-04-02	131.40	133.20	129.20	131.70	2,360,003
2026-04-01	130.50	132.10	129.60	132.10	4,756,234
2026-03-31	126.00	129.30	126.00	127.50	3,712,927
2026-03-30	126.60	128.10	125.90	128.10	2,557,809
2026-03-27	130.90	130.90	125.40	126.30	3,655,227
2026-03-26	126.20	129.30	126.20	128.50	4,022,106
2026-03-25	131.20	131.20	128.20	129.10	4,238,607
2026-03-24	128.50	129.70	127.10	127.10	3,860,759
2026-03-23	127.70	131.70	124.10	128.30	12,999,827
2026-03-20	133.50	136.10	129.60	130.50	9,253,124
2026-03-19	137.50	137.50	131.70	131.70	9,021,403
2026-03-18	136.30	139.10	136.20	136.80	9,084,372
2026-03-17	134.30	137.50	134.30	136.40	5,959,299
2026-03-16	133.30	136.70	132.60	134.60	13,284,027
2026-03-13	134.10	135.90	132.60	132.90	3,171,131
2026-03-12	136.20	137.90	134.20	135.50	3,388,955
2026-03-11	137.60	138.30	136.20	138.20	8,799,753
2026-03-10	135.60	139.70	135.10	138.10	2,919,408
2026-03-09	136.10	136.30	131.80	133.80	7,650,993
2026-03-06	141.50	146.00	140.20	140.50	5,553,726
2026-03-05	146.00	146.70	144.00	144.20	8,591,023
2026-03-04	142.00	146.70	141.70	146.00	5,379,863
2026-03-03	148.20	148.30	143.00	143.20	7,363,761
2026-03-02	153.50	153.50	149.50	151.00	4,453,100
2026-02-27	150.00	155.00	150.00	154.50	9,232,416
2026-02-26	151.90	153.30	150.90	152.00	10,258,108
2026-02-25	147.10	155.10	146.50	151.80	8,475,151
2026-02-24	149.20	149.50	146.20	147.20	2,421,059
2026-02-23	151.50	151.50	147.90	149.30	2,110,508
2026-02-20	151.00	151.00	146.90	148.50	3,494,908
2026-02-19	148.70	149.30	147.00	147.30	4,728,092
2026-02-18	149.90	150.50	148.70	149.00	3,101,065
2026-02-17	149.10	150.10	148.00	149.70	3,090,835
2026-02-16	147.90	150.10	147.20	148.30	3,429,874
2026-02-13	145.30	150.40	145.30	149.20	3,149,888
2026-02-12	150.20	150.40	144.70	148.70	2,511,187
2026-02-11	144.10	149.40	144.10	148.80	3,056,321
2026-02-10	146.30	147.70	144.70	147.20	2,413,022
2026-02-09	142.00	146.50	142.00	145.00	5,150,695
2026-02-06	144.10	145.90	144.10	144.90	1,958,275
2026-02-05	148.50	148.50	143.00	145.30	3,108,831
2026-02-04	144.00	147.70	143.50	146.80	3,747,819
2026-02-03	144.90	145.70	144.00	144.40	2,733,193
2026-02-02	142.50	144.80	142.50	144.80	3,736,211
2026-01-30	144.00	144.80	142.90	143.50	2,287,521
2026-01-29	145.00	145.00	143.50	144.00	6,635,996
2026-01-28	144.70	145.20	140.20	145.10	4,034,968
2026-01-27	141.40	141.40	139.70	140.80	7,382,171
2026-01-26	143.60	143.60	140.50	140.80	5,125,376
2026-01-23	139.20	143.30	139.20	142.00	1,417,531
2026-01-22	137.90	144.60	137.90	142.50	3,145,846
2026-01-21	140.50	141.30	139.50	140.90	3,392,181
2026-01-20	145.40	145.40	139.80	140.30	6,834,632
2026-01-19	145.40	145.40	141.90	142.90	2,597,102
2026-01-16	147.10	147.10	144.50	144.50	4,783,272
2026-01-15	142.80	145.80	141.50	144.60	4,031,772
2026-01-14	143.10	143.10	139.70	142.10	2,898,412
2026-01-13	139.80	144.00	139.80	142.30	5,754,604
2026-01-12	143.20	143.90	142.30	143.00	3,809,583
2026-01-09	146.80	146.90	143.90	144.80	5,568,713
2026-01-08	144.30	148.40	144.20	147.00	4,443,788
2026-01-07	140.80	144.90	140.20	144.90	8,139,926
2026-01-06	139.80	143.30	139.80	140.90	3,193,528
2026-01-05	145.60	145.60	141.60	143.60	7,348,345
2026-01-02	145.00	145.00	142.60	143.10	2,148,203
2026-01-01	145.00	145.00	145.00	145.00	0
2025-12-31	143.90	145.00	143.90	145.00	1,293,744
2025-12-30	144.50	145.10	144.00	144.60	1,179,712
2025-12-29	143.90	145.10	143.60	144.10	1,681,999
2025-12-26	144.10	144.10	144.10	144.10	0
2025-12-25	144.10	144.10	144.10	144.10	0
2025-12-24	143.10	144.20	143.10	144.10	753,769
2025-12-23	143.20	143.40	142.20	143.20	1,874,866
2025-12-22	139.70	142.10	139.60	142.10	2,085,928
2025-12-19	138.40	141.00	138.40	140.60	3,811,170
2025-12-18	138.90	139.50	137.90	139.50	2,675,396
2025-12-17	136.90	138.80	136.20	138.00	8,439,995
2025-12-16	135.10	136.20	135.00	136.20	5,929,772
2025-12-15	135.00	136.40	135.00	135.50	2,833,600
2025-12-12	136.10	137.30	135.50	135.50	6,065,022
2025-12-11	136.40	137.90	136.40	136.40	5,000,697
2025-12-10	138.40	138.80	136.80	136.80	2,001,884
2025-12-09	139.60	140.00	138.60	138.80	2,388,615
2025-12-08	141.60	141.60	139.00	139.00	4,124,342
2025-12-05	144.80	144.80	140.90	140.90	1,700,161
2025-12-04	141.50	143.80	141.50	142.20	2,445,213
2025-12-03	141.60	143.90	140.80	142.50	2,712,484
2025-12-02	141.70	143.80	141.70	142.80	2,128,644
2025-12-01	142.60	143.20	141.30	142.10	1,582,468
2025-11-28	144.90	145.00	143.40	144.90	3,448,188
2025-11-27	142.90	144.50	141.40	144.00	1,882,246
2025-11-26	139.90	142.10	137.50	141.90	3,213,015
2025-11-25	137.20	139.30	136.40	139.30	2,493,524
2025-11-24	138.10	139.60	137.10	137.50	3,467,055
2025-11-21	139.50	139.70	137.50	138.90	5,543,565
2025-11-20	141.10	141.80	139.40	139.40	3,022,917
2025-11-19	140.10	142.10	139.40	140.50	2,258,281
2025-11-18	142.90	142.90	140.20	140.70	3,162,824
2025-11-17	142.00	142.90	141.20	141.90	1,150,859
2025-11-14	142.50	145.30	140.80	141.70	3,573,333
2025-11-13	146.40	146.90	145.50	145.50	4,814,760
2025-11-12	147.50	149.00	146.30	146.30	2,249,159
2025-11-11	145.80	147.60	145.00	147.60	2,848,304
2025-11-10	144.10	145.60	143.60	145.00	2,286,389
2025-11-07	144.90	144.90	142.60	143.80	1,658,447
2025-11-06	142.10	147.00	142.10	144.60	3,087,343
2025-11-05	140.50	144.20	140.50	143.20	3,851,273
2025-11-04	138.10	143.30	138.00	142.50	5,741,763
2025-11-03	140.90	141.60	139.10	141.40	1,733,798
2025-10-31	141.20	142.10	140.30	140.40	3,672,947
2025-10-30	141.30	143.90	140.90	141.50	3,643,739
2025-10-29	146.20	146.30	144.20	144.20	11,719,380
2025-10-28	144.20	146.40	144.20	145.70	5,053,543
2025-10-27	146.70	146.70	144.30	146.10	2,429,044
2025-10-24	147.50	147.50	143.80	146.20	2,443,698
2025-10-23	144.30	146.00	144.30	146.00	2,385,328
2025-10-22	142.20	145.60	142.20	145.00	4,876,065
2025-10-21	143.40	144.30	141.90	142.50	3,030,903
2025-10-20	142.80	143.20	142.00	142.80	1,041,719
2025-10-17	141.20	142.70	140.40	142.60	4,730,856
2025-10-16	141.80	144.60	141.10	143.00	2,517,205
2025-10-15	145.30	145.30	142.90	144.60	2,871,186
2025-10-14	140.40	144.10	140.40	142.80	4,001,607
2025-10-13	139.00	141.80	138.80	141.60	1,808,442
2025-10-10	142.20	142.20	138.40	138.40	3,693,599
2025-10-09	139.90	140.70	137.80	140.20	2,883,862
2025-10-08	136.00	138.90	136.00	137.90	5,090,119
2025-10-07	140.00	140.50	138.60	139.10	1,881,700
2025-10-06	142.20	143.30	140.80	140.80	2,407,172
2025-10-03	142.90	143.90	141.90	143.40	3,500,901
2025-10-02	138.20	142.50	138.20	142.00	1,651,698
2025-10-01	141.70	141.90	140.60	141.60	3,662,817
2025-09-30	141.80	142.00	139.80	141.90	2,907,391
2025-09-29	140.60	140.90	139.70	140.90	6,743,684
2025-09-26	138.60	140.10	138.00	139.60	3,032,459
2025-09-25	137.00	139.20	137.00	138.10	2,848,480
2025-09-24	140.00	140.40	139.00	139.40	3,409,498
2025-09-23	139.00	141.80	138.90	139.40	2,409,608
2025-09-22	138.40	140.50	137.80	139.50	2,193,936
2025-09-19	139.70	139.80	138.20	139.30	13,187,220
2025-09-18	137.50	140.20	137.40	139.40	3,133,739
2025-09-17	140.00	140.00	138.00	138.00	4,819,316
2025-09-16	139.10	141.80	138.50	138.90	2,343,844
2025-09-15	141.70	141.70	139.40	141.10	2,371,334
2025-09-12	142.40	142.40	140.10	140.40	1,886,822
2025-09-11	140.60	142.40	139.40	141.40	8,640,061
2025-09-10	140.10	141.60	139.80	141.50	2,163,119
2025-09-09	143.00	143.00	141.00	141.20	1,885,614
2025-09-08	143.50	143.50	140.90	141.40	1,996,717
2025-09-05	140.10	141.60	138.50	141.50	2,762,521
2025-09-04	138.80	139.50	138.00	138.30	2,985,489
2025-09-03	136.90	138.50	135.20	138.30	6,694,794
2025-09-02	143.20	144.60	136.90	136.90	8,857,610
2025-09-01	144.00	146.00	144.00	144.60	4,211,979
2025-08-29	143.80	146.40	143.80	146.00	1,644,873
2025-08-28	145.60	147.20	145.20	146.20	3,065,096
2025-08-27	144.50	148.00	144.50	147.40	2,073,396
2025-08-26	149.50	149.80	147.00	147.40	3,809,104
2025-08-25	149.50	149.50	149.50	149.50	0
2025-08-22	148.10	149.60	147.30	149.50	1,536,211
2025-08-21	147.60	149.90	147.60	148.30	2,058,491
2025-08-20	152.90	152.90	149.20	151.30	3,095,908
2025-08-19	153.50	153.50	149.80	149.80	3,459,376
2025-08-18	151.00	153.30	150.50	151.40	16,491,256
2025-08-15	154.80	154.80	151.70	151.80	1,686,963
2025-08-14	154.00	154.80	152.80	153.00	2,028,550
2025-08-13	154.20	155.70	152.50	153.90	2,845,149
2025-08-12	160.10	160.10	154.50	154.50	2,037,765
2025-08-11	156.50	157.90	156.50	157.10	1,098,058
2025-08-08	162.10	162.10	157.20	157.20	1,167,711
2025-08-07	156.80	161.40	156.80	157.70	5,174,386
2025-08-06	162.90	162.90	159.80	160.70	1,831,597
2025-08-05	157.30	160.80	157.30	159.30	1,760,992
2025-08-04	156.10	160.30	156.00	160.30	2,603,368
2025-08-01	156.00	156.90	154.70	155.80	6,136,694
2025-07-31	155.30	160.40	155.30	158.20	8,137,672
2025-07-30	159.80	162.70	158.70	159.70	12,372,698
2025-07-29	159.90	162.40	153.20	161.20	6,064,620
2025-07-28	159.90	159.90	155.80	155.80	4,962,356
2025-07-25	157.50	157.70	156.70	156.70	3,257,373
2025-07-24	156.20	159.10	156.20	158.20	2,706,015
2025-07-23	157.50	158.80	156.70	157.90	1,938,707
2025-07-22	159.20	159.20	156.10	156.60	6,852,931
2025-07-21	154.20	158.00	154.00	157.70	1,950,441
2025-07-18	151.10	154.10	151.10	153.80	1,975,555
2025-07-17	149.10	152.40	149.10	150.80	7,485,574
2025-07-16	153.10	154.10	151.30	151.30	2,536,717
2025-07-15	154.70	154.70	152.00	153.00	7,129,050
2025-07-14	150.80	152.80	150.80	152.40	4,119,458
2025-07-11	150.30	151.70	150.30	151.10	4,283,176
2025-07-10	155.80	155.80	151.00	151.50	3,761,755
2025-07-09	152.90	155.30	152.70	154.90	4,615,783
2025-07-08	153.50	154.10	151.50	153.10	7,343,704
2025-07-07	155.00	155.20	154.00	154.00	3,076,787
2025-07-04	151.50	154.60	151.50	154.50	2,947,300
2025-07-03	152.50	155.30	152.10	154.60	3,572,430
2025-07-02	157.10	158.50	151.40	151.40	6,184,091
2025-07-01	156.90	158.70	156.00	158.10	2,845,290
2025-06-30	156.80	158.70	156.10	156.10	5,645,774
2025-06-27	155.10	157.30	154.00	156.90	6,814,789
2025-06-26	154.90	154.90	151.60	154.50	3,671,309
2025-06-25	148.90	153.10	148.90	152.20	3,061,328
2025-06-24	153.90	154.00	151.10	152.40	9,953,583
2025-06-23	152.50	152.50	150.10	150.90	2,302,701
2025-06-20	150.60	153.20	150.40	152.50	12,895,284
2025-06-19	149.90	150.40	148.30	149.60	3,073,697
2025-06-18	150.40	151.30	149.10	149.90	2,808,566
2025-06-17	149.90	150.70	146.80	150.50	4,825,430
2025-06-16	146.30	148.20	145.30	148.20	2,388,008
2025-06-13	148.00	148.10	145.60	146.00	3,364,546
2025-06-12	148.00	148.90	146.50	148.80	2,962,455
2025-06-11	150.00	150.00	146.00	147.30	3,194,214
2025-06-10	145.60	147.70	145.40	146.70	2,176,434
2025-06-09	145.90	145.90	144.60	145.50	1,446,824
2025-06-06	144.30	145.60	143.90	145.10	3,292,383
2025-06-05	143.90	145.90	143.10	144.70	3,280,852
2025-06-04	143.90	144.00	142.80	143.50	4,146,867
2025-06-03	144.30	145.40	143.10	143.90	3,138,511
2025-06-02	146.30	147.80	142.90	143.70	7,090,667
2025-05-30	143.60	148.20	143.60	147.10	3,375,016
2025-05-29	145.60	147.20	144.80	147.20	1,565,345
2025-05-28	148.00	148.00	144.70	145.60	2,410,061
2025-05-27	143.70	145.60	143.60	144.70	1,909,920
2025-05-26	142.70	142.70	142.70	142.70	0
2025-05-23	142.80	145.40	141.20	142.70	2,085,051
2025-05-22	143.70	144.40	142.90	143.70	1,833,014
2025-05-21	145.00	145.00	143.20	143.80	2,586,584
2025-05-20	145.60	146.20	144.30	145.20	2,155,547
2025-05-19	143.90	145.10	141.80	145.10	2,793,637
2025-05-16	144.10	144.20	142.30	143.60	4,046,320
2025-05-15	139.80	143.70	139.40	143.70	3,052,672
2025-05-14	141.50	141.50	139.00	140.40	2,714,681
2025-05-13	139.30	140.70	139.30	140.00	7,674,005
2025-05-12	141.00	141.40	139.00	139.70	5,614,927
2025-05-09	141.90	142.90	141.70	141.70	2,437,182
2025-05-08	142.80	144.70	141.40	142.40	6,868,167
2025-05-07	143.00	143.70	141.10	142.50	10,521,992
2025-05-06	141.30	143.50	140.10	143.50	6,419,326
2025-05-05	140.10	140.10	140.10	140.10	0
2025-05-02	138.30	140.10	136.90	140.10	4,538,439
2025-05-01	135.30	137.50	134.90	137.10	1,599,480
2025-04-30	132.90	135.80	132.50	135.80	7,912,843
2025-04-29	129.30	132.60	129.30	132.20	2,631,251
2025-04-28	129.10	130.70	128.80	129.70	1,380,318
2025-04-25	130.10	130.10	129.00	129.30	2,393,596
2025-04-24	128.30	130.80	128.10	129.50	3,010,210
2025-04-23	130.20	131.10	129.00	130.10	2,200,176
2025-04-22	129.30	130.30	128.60	129.00	2,881,897
2025-04-21	129.20	129.20	129.20	129.20	0
2025-04-18	129.20	129.20	129.20	129.20	0
2025-04-17	127.80	129.80	127.50	129.20	6,105,330
2025-04-16	126.70	129.20	126.50	128.60	2,398,138
2025-04-15	122.50	127.30	122.50	127.30	4,826,132
2025-04-14	121.60	124.10	120.90	123.20	2,168,160
2025-04-11	119.00	121.50	116.90	120.30	2,498,146
2025-04-10	119.10	121.20	118.30	118.50	8,250,782
2025-04-09	115.70	116.90	111.70	113.50	7,546,535
2025-04-08	117.60	120.10	115.40	119.20	3,807,753
2025-04-07	118.10	122.50	114.90	115.90	5,801,806
2025-04-04	127.10	127.20	120.50	121.60	5,370,064
2025-04-03	125.00	128.60	123.60	127.40	9,898,942
2025-04-02	124.50	125.30	123.50	124.90	2,436,183
2025-04-01	125.60	126.50	124.20	125.30	1,966,133
2025-03-31	127.60	127.60	124.80	124.90	3,482,785
2025-03-28	124.80	127.40	124.80	126.60	11,550,468
2025-03-27	124.60	127.10	124.60	125.50	3,271,844
2025-03-26	123.20	125.50	122.60	125.50	2,317,444
2025-03-25	124.20	126.60	123.00	123.20	2,234,971
2025-03-24	123.60	124.70	122.70	123.40	2,110,537
2025-03-21	122.40	124.70	121.20	123.60	9,607,586
2025-03-20	138.60	138.60	124.00	124.80	8,306,977
2025-03-19	116.80	118.00	116.00	117.90	3,360,375
2025-03-18	118.40	118.70	117.10	117.10	5,887,811
2025-03-17	119.00	119.00	116.30	117.80	1,255,008
2025-03-14	115.90	117.30	114.30	116.50	1,806,396
2025-03-13	115.70	116.00	113.70	114.50	3,593,260
2025-03-12	116.10	116.30	113.20	115.70	2,909,583
2025-03-11	115.00	116.60	113.00	113.60	3,077,866
2025-03-10	115.00	116.80	114.90	115.00	1,502,350
2025-03-07	116.00	117.00	114.90	116.00	5,054,189
2025-03-06	115.90	119.30	115.20	116.60	3,688,528
2025-03-05	119.80	120.90	117.30	118.20	2,290,953
2025-03-04	120.30	122.80	119.50	119.50	2,904,348
2025-03-03	122.00	123.40	121.30	122.70	1,840,377
2025-02-28	123.60	124.90	122.70	123.60	5,527,626
2025-02-27	124.80	127.40	121.40	124.90	14,433,572
2025-02-26	126.20	126.50	124.40	125.20	6,409,556
2025-02-25	124.60	126.40	124.40	125.60	5,904,304
2025-02-24	126.60	128.00	125.00	125.40	3,015,149
2025-02-21	126.60	127.30	126.30	126.30	2,423,142
2025-02-20	123.60	126.80	123.60	126.60	4,286,702
2025-02-19	127.70	127.70	123.80	124.40	1,758,481
2025-02-18	122.90	125.20	122.90	124.60	3,313,339
2025-02-17	123.60	124.90	123.60	124.80	4,020,669
2025-02-14	124.00	125.30	123.60	124.60	2,232,661
2025-02-13	123.00	124.30	121.60	124.30	2,814,622
2025-02-12	120.60	123.20	119.80	121.20	9,136,745
2025-02-11	122.20	122.90	120.60	120.60	2,403,124
2025-02-10	121.00	122.90	121.00	122.60	2,387,654
2025-02-07	123.10	124.20	120.50	120.90	4,941,967
2025-02-06	120.20	124.40	120.20	123.30	3,271,580
2025-02-05	120.50	121.90	120.10	121.80	2,634,471
2025-02-04	120.80	121.00	119.30	120.00	2,537,131
2025-02-03	121.10	121.80	119.50	121.10	4,330,782
2025-01-31	123.00	124.40	122.10	124.30	28,051,868
2025-01-30	121.70	123.80	120.90	123.20	3,216,525
2025-01-29	122.50	122.90	121.30	121.60	3,855,441
2025-01-28	121.70	123.30	121.70	122.50	3,062,309
2025-01-27	121.20	122.90	119.90	122.00	6,658,525
2025-01-24	121.70	123.30	120.70	120.80	2,563,005
2025-01-23	121.10	122.30	120.80	121.80	3,245,117
2025-01-22	125.00	125.00	121.00	121.40	4,572,693
2025-01-21	122.30	122.90	121.20	122.90	1,866,872
2025-01-20	125.40	125.70	122.50	122.90	1,308,038
2025-01-17	123.70	125.80	123.70	125.80	1,612,973
2025-01-16	124.30	124.60	122.30	124.10	1,636,303
2025-01-15	120.00	124.40	120.00	123.70	1,338,483
2025-01-14	117.50	119.30	117.30	119.30	3,707,502
2025-01-13	118.20	118.20	116.70	116.70	2,328,553
2025-01-10	123.00	123.00	116.90	118.00	1,818,135
2025-01-09	119.80	120.90	118.30	120.30	2,314,004
2025-01-08	124.90	124.90	118.60	119.90	2,283,672
2025-01-07	120.70	124.30	120.70	122.10	2,926,881
2025-01-06	123.80	126.00	123.00	124.00	3,634,285
2025-01-03	123.80	125.70	123.70	125.10	1,102,662
2025-01-02	126.40	126.40	124.20	125.60	1,219,069
2025-01-01	125.50	125.50	125.50	125.50	0
2024-12-31	125.30	126.60	125.00	125.50	856,886
2024-12-30	123.80	125.50	123.80	125.50	1,661,398
2024-12-27	125.80	125.80	124.00	125.40	1,372,084
2024-12-26	125.70	125.70	125.70	125.70	0
2024-12-25	125.70	125.70	125.70	125.70	0
2024-12-24	123.80	126.00	123.80	125.70	564,807
2024-12-23	125.30	125.30	123.20	125.20	1,035,470
2024-12-20	123.70	124.50	123.00	124.50	8,203,629
2024-12-19	126.60	126.60	124.00	124.60	3,699,426
2024-12-18	127.60	128.90	126.90	128.00	2,059,420
2024-12-17	126.30	127.70	125.50	126.80	3,910,613
2024-12-16	132.30	132.30	127.00	127.60	1,391,120
2024-12-13	129.80	131.40	129.00	129.20	2,101,471
2024-12-12	132.70	132.70	130.00	131.00	3,331,267
2024-12-11	132.30	133.90	130.40	131.70	2,966,914
2024-12-10	136.60	136.60	132.00	133.40	1,302,876
2024-12-09	136.40	138.10	133.80	133.80	1,790,951
2024-12-06	138.60	138.60	136.70	137.80	798,681
2024-12-05	137.50	138.40	136.80	136.80	3,011,620
2024-12-04	137.20	138.80	136.40	138.10	3,451,788
2024-12-03	136.10	137.30	135.50	136.60	2,811,781
2024-12-02	135.90	136.60	135.30	135.80	2,386,875
2024-11-29	136.00	137.40	136.00	136.60	2,237,917
2024-11-28	138.20	138.20	136.70	136.90	872,761
2024-11-27	134.50	138.10	134.50	137.90	1,140,629
2024-11-26	132.40	136.30	132.40	135.60	2,715,598
2024-11-25	134.70	135.00	132.70	134.70	6,164,789
2024-11-22	129.30	133.50	129.30	132.80	1,868,892
2024-11-21	127.70	129.90	127.40	129.90	920,984
2024-11-20	129.30	129.70	127.00	128.40	5,242,573
2024-11-19	129.10	130.40	128.00	129.90	2,227,087
2024-11-18	133.40	133.40	128.30	128.30	2,693,732
2024-11-15	129.60	133.10	129.60	132.40	1,612,769
2024-11-14	130.60	133.30	130.60	132.60	2,516,481
2024-11-13	131.10	132.30	129.50	130.60	2,543,712
2024-11-12	133.30	135.20	132.50	132.50	2,089,466
2024-11-11	134.90	137.40	134.90	136.20	1,457,316
2024-11-08	136.00	136.00	134.50	134.60	1,409,478
2024-11-07	130.90	135.20	130.90	135.20	5,005,722
2024-11-06	131.60	136.10	130.30	131.00	6,133,074
2024-11-05	135.30	136.10	133.80	133.80	1,870,239
2024-11-04	135.60	137.60	134.90	134.90	2,250,934
2024-11-01	135.50	138.20	134.70	136.30	3,813,653
2024-10-31	143.80	143.80	135.20	135.70	9,398,525
2024-10-30	140.00	147.40	140.00	144.00	4,503,126
2024-10-29	142.00	143.50	141.90	142.00	4,030,082
2024-10-28	140.00	143.10	140.00	142.70	6,926,443
2024-10-25	140.50	141.50	140.20	141.00	2,403,890
2024-10-24	143.40	143.40	141.00	141.10	3,350,280
2024-10-23	141.20	142.40	140.60	141.40	1,575,031
2024-10-22	141.40	142.80	140.20	141.40	2,354,348
2024-10-21	144.10	146.60	142.30	143.00	1,513,597
2024-10-18	144.80	147.10	144.50	146.00	2,730,238
2024-10-17	147.80	149.10	146.10	146.50	8,301,493
2024-10-16	145.30	148.20	144.80	148.20	2,924,556
2024-10-15	142.00	145.20	142.00	144.50	4,765,341
2024-10-14	143.20	143.30	141.50	142.50	6,497,528
2024-10-11	142.00	144.20	142.00	143.30	1,194,117
2024-10-10	140.00	143.50	140.00	142.50	1,382,770
2024-10-09	144.50	144.50	141.30	143.30	1,390,888
2024-10-08	143.00	143.00	140.10	141.30	4,081,099
2024-10-07	147.30	147.30	141.60	141.60	3,505,733
2024-10-04	145.70	145.70	143.60	143.60	2,232,078
2024-10-03	143.50	145.40	142.00	144.00	1,896,973
2024-10-02	146.00	149.35	144.40	144.40	4,483,306
2024-10-01	148.70	149.80	147.00	148.30	1,942,118
2024-09-30	152.00	152.00	146.60	147.20	2,619,034
2024-09-27	148.70	150.00	148.50	150.00	3,492,808
2024-09-26	149.10	150.50	148.40	149.10	1,436,055
2024-09-25	146.00	149.80	146.00	148.00	2,663,745
2024-09-24	154.60	154.60	148.70	148.70	1,616,501
2024-09-23	147.50	151.70	147.50	151.50	1,692,332
2024-09-20	152.50	153.50	149.90	150.90	14,096,009
2024-09-19	152.00	154.40	152.00	153.90	3,369,156
2024-09-18	156.30	156.30	151.10	151.20	2,355,717
2024-09-17	156.20	156.20	152.20	152.40	8,842,350
2024-09-16	155.00	155.00	152.40	152.80	1,557,638
2024-09-13	149.70	153.60	149.70	152.70	1,655,418
2024-09-12	152.30	152.30	149.80	149.80	829,706
2024-09-11	151.20	152.20	149.30	149.80	4,156,865
2024-09-10	149.00	152.40	149.00	152.00	2,989,446
2024-09-09	150.70	150.70	148.10	149.80	1,572,566
2024-09-06	152.10	153.80	149.30	149.70	1,909,231
2024-09-05	149.00	151.80	149.00	151.00	2,208,672
2024-09-04	147.20	149.30	145.70	149.10	5,636,997
2024-09-03	150.00	150.00	145.00	147.40	1,850,115
2024-09-02	147.30	148.00	145.10	147.00	1,908,882
2024-08-30	142.40	147.50	142.40	147.00	4,929,438
2024-08-29	146.00	147.60	143.50	143.50	3,658,156
2024-08-28	147.40	147.70	146.20	146.30	1,476,673
2024-08-27	147.80	148.80	146.10	147.50	1,438,575
2024-08-26	147.90	147.90	147.90	147.90	0
2024-08-23	143.10	147.90	143.10	147.90	1,307,227
2024-08-22	149.50	149.50	145.90	146.80	833,544
2024-08-21	142.50	148.00	142.50	148.00	1,780,056
2024-08-20	144.10	147.80	144.10	146.10	695,924
2024-08-19	149.80	149.80	145.70	147.30	12,042,573
2024-08-16	146.20	147.80	145.30	145.30	1,440,957
2024-08-15	150.00	150.00	145.50	147.00	1,868,920
2024-08-14	146.50	147.40	143.90	146.90	1,602,718
2024-08-13	144.70	145.90	143.80	145.60	2,893,837
2024-08-12	148.90	148.90	143.90	144.70	21,385,910
2024-08-09	143.10	147.40	143.10	145.70	510,199
2024-08-08	142.20	145.40	142.20	144.90	5,067,254
2024-08-07	146.30	146.30	143.10	146.20	1,932,121
2024-08-06	142.30	144.30	141.50	142.90	6,283,022
2024-08-05	145.10	145.60	139.70	141.70	6,659,942
2024-08-02	149.20	150.70	146.80	147.80	1,990,496
2024-08-01	153.00	153.50	149.80	150.70	4,292,899
2024-07-31	147.90	156.00	147.90	152.30	3,258,781
2024-07-30	149.50	151.90	148.70	151.80	9,635,360
2024-07-29	147.00	150.90	147.00	149.30	5,978,696
2024-07-26	143.30	148.80	143.30	148.20	1,964,266
2024-07-25	149.00	149.00	144.60	146.50	2,344,893
2024-07-24	151.00	151.00	146.10	146.10	16,284,666
2024-07-23	149.70	150.00	147.00	148.10	6,596,980
2024-07-22	150.40	151.60	149.80	150.30	2,464,627
2024-07-19	149.70	150.40	148.60	150.40	1,055,989
2024-07-18	149.50	151.30	149.50	150.20	1,701,394
2024-07-17	151.00	151.00	146.70	149.20	1,946,615
2024-07-16	149.40	151.70	148.60	148.60	4,368,131
2024-07-15	148.00	150.50	148.00	150.50	1,339,273
2024-07-12	143.80	149.70	143.80	149.60	3,517,216
2024-07-11	146.00	147.70	144.10	147.70	2,307,766
2024-07-10	143.10	146.00	143.10	144.70	5,888,129
2024-07-09	148.00	148.00	142.30	142.40	6,694,349
2024-07-08	146.80	148.40	145.80	146.00	2,341,985
2024-07-05	145.60	148.00	145.60	146.10	1,907,091
2024-07-04	145.50	145.90	144.60	145.10	1,236,519
2024-07-03	143.50	144.70	140.60	144.70	2,904,759
2024-07-02	139.80	141.50	139.30	139.90	3,342,552
2024-07-01	141.00	142.00	139.20	141.00	2,175,729
2024-06-28	137.60	140.10	137.60	139.20	6,310,029
2024-06-27	140.00	140.00	137.80	138.60	1,955,857
2024-06-26	139.00	140.00	137.70	137.70	2,159,547
2024-06-25	138.10	141.30	138.10	138.70	3,016,803
2024-06-24	140.50	140.60	137.80	140.50	2,895,466
2024-06-21	140.70	141.60	137.60	138.20	26,901,781
2024-06-20	138.70	142.00	138.70	141.00	21,664,497
2024-06-19	141.40	142.30	138.80	138.80	4,828,729
2024-06-18	136.20	141.80	136.20	141.60	2,484,653
2024-06-17	136.90	138.60	136.90	137.90	1,840,162
2024-06-14	138.60	139.50	136.90	136.90	1,383,998
2024-06-13	144.80	144.80	139.60	139.60	2,332,964
2024-06-12	143.20	143.20	139.70	142.40	4,028,047
2024-06-11	142.40	143.40	139.30	139.30	1,905,804
2024-06-10	146.60	146.60	142.10	142.40	1,741,819
2024-06-07	146.10	146.60	142.30	143.40	1,283,770
2024-06-06	147.50	147.50	145.40	147.00	2,586,780
2024-06-05	144.60	146.30	144.50	146.00	1,570,226
2024-06-04	145.90	145.90	143.40	144.40	2,124,538
2024-06-03	141.90	147.10	141.90	146.00	2,703,505
2024-05-31	151.10	151.10	144.60	145.80	8,239,335
2024-05-30	143.20	148.00	143.20	147.40	3,000,837
2024-05-29	144.60	145.50	143.60	144.80	1,600,985
2024-05-28	143.20	146.60	142.00	145.50	2,008,680
2024-05-27	141.90	141.90	141.90	141.90	0
2024-05-24	137.80	142.30	137.70	141.90	3,724,160
2024-05-23	140.10	142.50	139.00	139.00	10,194,470
2024-05-22	138.60	142.10	137.80	142.10	13,926,611
2024-05-21	140.70	141.40	139.10	139.30	2,377,823
2024-05-20	143.50	143.50	140.20	141.50	937,287
2024-05-17	140.70	141.90	139.90	140.10	1,403,608
2024-05-16	138.40	142.10	138.40	142.10	1,651,527
2024-05-15	142.60	143.10	140.10	141.00	3,020,939
2024-05-14	137.60	141.20	137.60	140.00	1,773,110
2024-05-13	137.40	140.10	137.40	139.10	1,341,777
2024-05-10	144.90	144.90	140.20	140.40	5,153,189
2024-05-09	141.30	143.70	139.80	142.00	2,614,925
2024-05-08	140.50	142.10	139.40	142.10	3,588,997
2024-05-07	139.70	141.00	139.10	140.50	4,046,751
2024-05-06	138.20	138.20	138.20	138.20	0
2024-05-03	138.60	139.50	136.60	138.20	5,594,871
2024-05-02	138.00	138.00	135.00	136.70	4,403,579
2024-05-01	132.10	136.80	132.10	135.60	2,415,401
2024-04-30	137.00	138.10	134.70	134.70	4,223,788
2024-04-29	138.00	138.00	135.80	137.40	1,366,004
2024-04-26	135.60	135.60	133.80	135.00	1,587,829
2024-04-25	135.50	135.50	132.60	134.30	2,238,669
2024-04-24	136.00	136.00	133.90	134.60	4,228,234
2024-04-23	134.70	135.30	134.30	134.90	1,340,970
2024-04-22	136.00	136.00	133.40	133.80	2,287,964
2024-04-19	135.20	135.20	130.90	133.20	719,754
2024-04-18	132.70	133.80	131.50	133.30	1,892,311
2024-04-17	131.70	134.20	131.00	131.90	25,979,100
2024-04-16	132.60	134.00	131.50	132.00	6,600,908
2024-04-15	135.00	136.70	133.90	134.80	9,767,188
2024-04-12	139.20	139.70	135.10	135.70	2,778,620
2024-04-11	138.80	139.80	137.90	138.40	3,025,877
2024-04-10	142.50	142.60	138.30	139.10	1,658,261
2024-04-09	141.60	142.20	140.90	141.20	1,315,126
2024-04-08	137.80	142.10	137.80	141.60	1,538,995
2024-04-05	142.50	142.50	139.60	141.30	1,884,052
2024-04-04	140.00	143.00	140.00	141.90	5,782,946
2024-04-03	144.80	144.80	141.20	141.30	1,880,646
2024-04-02	143.30	144.40	142.40	143.00	3,512,459
2024-04-01	144.30	144.30	144.30	144.30	0
2024-03-29	144.30	144.30	144.30	144.30	0
2024-03-28	143.60	145.60	141.00	144.30	3,418,607
2024-03-27	145.00	145.00	140.70	142.10	1,997,578
2024-03-26	143.10	144.60	142.90	144.00	1,263,764
2024-03-25	141.30	144.00	140.60	143.30	3,352,495
2024-03-22	142.10	142.70	140.10	141.50	2,075,034
2024-03-21	140.50	142.20	138.00	141.80	5,061,181
2024-03-20	132.50	135.80	132.40	135.30	1,429,535
2024-03-19	134.20	135.10	132.30	132.90	2,577,380
2024-03-18	131.60	133.80	131.60	133.70	2,002,370
2024-03-15	132.70	134.50	131.50	132.10	11,644,060
2024-03-14	134.20	134.20	131.40	132.50	3,173,648
2024-03-13	129.70	132.40	129.70	131.70	3,263,758
2024-03-12	132.60	133.80	130.40	130.40	2,266,272
2024-03-11	134.00	134.60	132.10	133.00	3,253,681
2024-03-08	128.00	133.30	128.00	133.30	3,651,837
2024-03-07	130.40	132.80	130.40	131.30	9,832,883
2024-03-06	126.00	131.90	126.00	131.20	1,912,878
2024-03-05	126.60	129.80	126.60	128.80	3,906,235
2024-03-04	128.10	130.20	127.20	128.70	5,572,346
2024-03-01	125.70	129.90	124.50	129.50	3,615,540
2024-02-29	124.00	124.30	119.90	123.90	4,601,425
2024-02-28	125.10	125.10	120.40	121.70	3,197,371
2024-02-27	125.80	126.30	123.50	123.50	7,219,557
2024-02-26	124.50	127.30	124.50	125.50	2,522,059
2024-02-23	129.50	129.50	126.70	126.70	5,413,790
2024-02-22	127.40	129.70	126.60	128.00	6,874,284
2024-02-21	131.10	131.60	128.50	128.80	4,133,270
2024-02-20	129.00	132.20	129.00	130.90	1,778,420
2024-02-19	135.10	135.10	130.90	132.30	2,485,927
2024-02-16	130.10	132.40	130.00	132.00	1,610,555
2024-02-15	133.60	133.60	130.10	131.20	1,197,146
2024-02-14	129.00	131.20	128.60	130.10	2,172,151
2024-02-13	130.10	133.10	127.20	128.50	3,158,033
2024-02-12	128.20	134.40	128.20	133.00	908,802
2024-02-09	130.60	132.80	129.80	131.60	2,756,356
2024-02-08	129.10	133.60	129.10	131.20	1,545,013
2024-02-07	128.20	133.80	128.20	132.10	1,353,158
2024-02-06	128.00	131.90	128.00	131.90	7,591,348
2024-02-05	128.70	132.70	128.40	128.40	1,686,961
2024-02-02	128.90	133.10	128.90	131.10	1,710,287
2024-02-01	132.90	133.60	130.10	130.10	3,092,607
2024-01-31	130.20	134.10	130.20	133.30	3,923,832
2024-01-30	130.20	134.00	130.20	132.00	1,808,505
2024-01-29	131.80	133.60	130.10	132.60	1,876,003
2024-01-26	131.80	131.80	129.70	131.70	1,605,959
2024-01-25	131.80	131.80	128.80	130.20	2,501,078
2024-01-24	126.90	131.20	126.90	130.50	2,322,524
2024-01-23	131.80	131.80	128.20	128.20	1,991,798
2024-01-22	128.30	131.10	128.30	130.70	2,295,982
2024-01-19	128.50	129.30	126.80	127.80	1,928,713
2024-01-18	126.70	128.80	125.90	128.40	2,886,458
2024-01-17	133.00	133.00	126.70	128.10	2,686,727
2024-01-16	132.00	133.60	130.00	132.10	11,476,203
2024-01-15	132.30	132.30	130.40	131.30	1,647,908
2024-01-12	132.30	133.50	130.90	130.90	2,348,951
2024-01-11	133.90	134.50	130.70	130.70	2,441,558
2024-01-10	139.70	139.70	134.20	134.20	1,299,444
2024-01-09	136.00	136.70	135.50	136.50	1,231,688
2024-01-08	138.40	138.40	133.50	137.10	1,773,218
2024-01-05	135.50	136.20	133.70	135.50	1,239,171
2024-01-04	132.20	137.10	132.20	137.10	2,089,539
2024-01-03	137.80	137.90	134.90	135.40	1,523,741
2024-01-02	138.10	139.70	137.20	137.70	1,333,970
2024-01-01	138.10	138.10	138.10	138.10	0
2023-12-29	139.50	139.50	136.95	138.10	1,294,363
2023-12-28	138.20	139.20	136.70	139.20	1,992,159
2023-12-27	136.80	138.30	136.30	138.10	1,293,553
2023-12-26	137.30	137.30	137.30	137.30	0
2023-12-25	137.30	137.30	137.30	137.30	0
2023-12-22	135.30	137.30	135.20	137.30	463,441
2023-12-21	135.10	136.80	135.10	136.20	1,266,712
2023-12-20	134.80	138.00	134.10	137.50	7,483,668
2023-12-19	130.00	135.10	130.00	134.40	2,759,835
2023-12-18	132.70	133.60	131.60	133.00	1,072,597
2023-12-15	132.00	135.80	132.00	132.60	10,559,813
2023-12-14	127.80	134.20	127.00	133.50	3,663,893
2023-12-13	126.20	126.20	122.60	124.80	2,319,364
2023-12-12	124.10	127.80	122.60	123.10	2,745,141
2023-12-11	123.70	127.10	123.70	127.10	2,077,582
2023-12-08	127.30	127.30	123.60	125.00	2,268,730
2023-12-07	127.10	127.10	122.30	125.20	2,896,711
2023-12-06	126.00	126.00	120.50	124.40	2,133,060
2023-12-05	120.90	124.20	119.80	123.00	4,405,670
2023-12-04	122.60	123.80	121.70	122.30	2,622,073
2023-12-01	123.00	123.10	120.60	122.80	2,176,634
2023-11-30	120.50	122.60	119.10	120.90	10,683,550
2023-11-29	118.80	121.00	118.80	119.80	1,898,150
2023-11-28	122.50	122.50	118.10	118.80	1,586,489
2023-11-27	113.90	121.70	113.90	120.70	5,277,009
2023-11-24	119.00	119.00	115.60	116.40	2,298,603
2023-11-23	116.40	117.10	115.10	116.70	6,181,679
2023-11-22	113.90	117.80	113.90	117.10	3,692,429
2023-11-21	121.00	122.00	116.40	116.40	2,533,477
2023-11-20	123.00	123.50	120.50	121.50	1,922,006
2023-11-17	121.00	123.80	120.70	123.50	6,631,486
2023-11-16	122.00	123.20	120.80	120.80	2,990,078
2023-11-15	119.30	122.80	116.80	122.20	9,077,678
2023-11-14	111.60	120.00	111.40	119.60	6,283,360
2023-11-13	115.00	115.00	111.90	112.50	1,333,922
2023-11-10	115.70	115.80	113.60	114.00	1,767,382
2023-11-09	116.00	117.80	113.70	116.70	3,005,261
2023-11-08	110.50	115.80	110.50	115.40	7,841,133
2023-11-07	109.80	114.10	109.80	113.10	1,457,941
2023-11-06	115.70	116.30	111.40	112.80	1,242,386
2023-11-03	115.00	117.50	113.50	115.90	2,693,614
2023-11-02	107.10	113.10	106.50	113.10	13,993,656
2023-11-01	104.60	106.90	102.60	105.30	2,591,436
2023-10-31	102.50	105.10	101.90	104.00	4,859,418
2023-10-30	103.00	105.10	102.50	103.60	453,499
2023-10-27	103.00	105.10	103.00	103.60	1,553,448
2023-10-26	105.00	105.60	103.70	103.70	2,048,852
2023-10-25	105.00	107.90	103.20	105.70	2,493,226
2023-10-24	107.30	108.20	105.90	106.90	1,687,436
2023-10-23	105.00	107.30	104.90	106.80	2,067,722
2023-10-20	109.00	109.30	106.70	107.20	2,228,705
2023-10-19	111.00	111.60	109.60	109.90	1,257,384
2023-10-18	113.00	113.60	111.40	112.10	1,647,261
2023-10-17	112.40	113.30	110.90	112.40	20,131,925
2023-10-16	110.00	112.50	110.00	111.50	1,112,837
2023-10-13	110.00	112.40	110.00	110.80	2,208,638
2023-10-12	110.70	115.00	110.70	111.70	3,832,951
2023-10-11	113.80	114.60	113.10	114.10	3,949,688
2023-10-10	113.60	115.50	113.10	114.30	1,911,927
2023-10-09	109.40	112.70	109.40	112.30	1,403,832
2023-10-06	110.00	112.50	110.00	112.10	1,147,653
2023-10-05	113.50	113.50	109.70	111.30	2,325,992
2023-10-04	110.00	112.30	109.60	110.90	3,453,233
2023-10-03	114.80	114.80	110.40	110.90	1,863,155
2023-10-02	116.90	116.90	111.40	112.50	1,503,213
2023-09-29	114.80	115.70	112.60	114.80	3,599,298
2023-09-28	111.10	113.50	111.10	111.70	2,027,177
2023-09-27	118.50	118.50	113.10	113.10	3,509,931
2023-09-26	113.50	116.10	113.50	114.90	1,756,975
2023-09-25	116.40	117.40	115.00	115.70	2,103,856
2023-09-22	118.20	119.50	117.30	118.40	2,837,948
2023-09-21	118.20	121.60	117.80	120.00	2,149,834
2023-09-20	118.90	120.10	117.30	118.50	1,517,173
2023-09-19	115.00	116.70	114.90	115.50	1,392,575
2023-09-18	115.60	116.40	114.00	114.70	3,040,115
2023-09-15	122.20	122.70	116.10	116.10	13,853,896
2023-09-14	119.10	122.00	118.70	122.00	3,552,493
2023-09-13	120.10	120.10	117.50	120.00	976,659
2023-09-12	118.40	118.80	116.50	117.70	2,010,355
2023-09-11	118.50	119.30	117.80	118.30	1,061,440
2023-09-08	115.90	117.80	114.60	117.70	1,656,514
2023-09-07	115.10	117.00	115.00	116.00	1,527,405
2023-09-06	112.30	116.20	112.30	114.90	3,769,681
2023-09-05	113.20	116.30	113.20	114.40	1,284,554
2023-09-04	116.80	117.00	115.50	115.80	3,075,008
2023-09-01	117.60	117.90	115.70	115.70	1,434,642
2023-08-31	114.70	118.10	114.70	117.60	3,624,229
2023-08-30	114.80	117.10	114.80	116.50	11,690,442
2023-08-29	115.50	118.00	115.30	116.70	26,197,738
2023-08-28	114.60	114.60	114.60	114.60	0
2023-08-25	114.00	117.10	114.00	114.60	1,752,423
2023-08-24	116.10	120.30	116.10	117.00	1,186,422
2023-08-23	119.90	120.20	118.00	120.20	3,261,512
2023-08-22	121.20	121.20	117.70	118.00	11,613,134
2023-08-21	118.00	119.10	117.00	118.20	4,651,530
2023-08-18	118.90	120.50	118.50	118.80	1,481,814
2023-08-17	122.60	122.70	120.30	121.10	2,035,616
2023-08-16	120.30	123.50	120.30	122.60	1,833,210
2023-08-15	120.80	123.40	120.80	123.00	1,345,687
2023-08-14	120.80	124.90	120.80	124.10	1,787,294
2023-08-11	125.00	125.00	122.50	123.50	4,356,555
2023-08-10	122.30	125.00	122.20	125.00	3,481,704
2023-08-09	125.40	125.40	122.10	123.30	739,193
2023-08-08	123.20	123.90	121.00	122.70	1,736,835
2023-08-07	120.50	123.30	120.50	123.00	3,053,987
2023-08-04	120.90	123.60	119.50	123.00	2,845,201
2023-08-03	115.00	121.30	115.00	121.00	5,015,853
2023-08-02	116.90	118.60	116.50	116.60	3,322,933
2023-08-01	116.60	119.60	116.60	118.70	1,642,286
2023-07-31	119.90	120.60	118.50	119.80	2,686,900
2023-07-28	118.00	121.70	117.90	119.90	3,121,206
2023-07-27	121.50	122.00	119.90	120.90	2,316,057
2023-07-26	125.40	125.40	120.30	120.90	3,667,608
2023-07-25	122.10	123.60	121.50	122.00	3,297,753
2023-07-24	122.60	127.40	122.60	123.30	6,540,033
2023-07-21	125.90	127.10	124.70	127.10	2,191,842
2023-07-20	120.30	126.30	120.30	126.30	4,156,337
2023-07-19	115.30	124.20	115.30	124.00	5,496,174
2023-07-18	110.60	114.30	110.60	113.20	4,990,181
2023-07-17	113.70	115.30	112.20	112.20	1,095,114
2023-07-14	115.20	117.10	114.10	115.90	1,765,909
2023-07-13	114.80	116.30	113.90	116.00	1,451,834
2023-07-12	111.40	115.50	110.90	114.30	4,739,934
2023-07-11	110.60	112.00	109.10	111.60	3,660,542
2023-07-10	109.00	111.00	108.60	109.40	3,061,907
2023-07-07	110.70	113.40	110.70	111.50	952,607
2023-07-06	115.00	117.30	112.80	112.80	1,444,679
2023-07-05	115.10	118.10	115.10	117.50	896,077
2023-07-04	114.40	118.70	114.40	118.70	872,344
2023-07-03	116.50	118.20	115.50	117.40	1,765,599
2023-06-30	111.50	116.00	111.50	115.10	1,577,553
2023-06-29	113.90	115.50	112.10	113.00	1,271,378
2023-06-28	115.60	116.90	112.60	116.40	1,803,924
2023-06-27	114.80	114.90	112.00	112.60	1,923,376
2023-06-26	112.90	113.50	111.20	112.90	1,621,219
2023-06-23	116.00	116.60	112.50	112.50	2,375,519
2023-06-22	120.00	120.50	116.10	116.70	2,041,661
2023-06-21	120.00	120.60	118.20	120.50	3,987,685
2023-06-20	116.10	121.40	116.10	120.50	2,787,098
2023-06-19	121.80	121.80	117.40	118.10	1,649,353
2023-06-16	112.60	120.40	112.60	118.30	7,194,199
2023-06-15	117.70	119.20	114.40	115.30	2,416,904
2023-06-14	120.00	120.00	117.30	117.50	4,213,588
2023-06-13	120.10	120.20	118.00	118.50	2,828,712
2023-06-12	120.40	121.70	119.00	120.20	2,462,757
2023-06-09	121.00	121.10	118.00	120.40	1,966,915
2023-06-08	122.80	123.40	120.10	121.00	2,387,004
2023-06-07	127.10	127.10	122.10	123.40	1,302,906
2023-06-06	121.10	124.50	121.10	124.40	1,856,488
2023-06-05	124.00	125.50	122.60	123.00	2,428,226
2023-06-02	120.90	124.40	120.50	124.40	2,721,160
2023-06-01	121.60	121.60	118.50	120.30	3,287,663
2023-05-31	119.70	120.10	117.80	119.90	14,676,908
2023-05-30	119.00	120.60	118.30	118.90	3,260,073
2023-05-29	118.50	118.50	118.50	118.50	0
2023-05-26	120.60	120.90	118.50	118.50	1,486,739
2023-05-25	121.40	122.20	119.20	119.70	1,431,647
2023-05-24	124.00	124.00	119.60	121.40	3,134,247
2023-05-23	122.00	123.70	121.30	123.50	2,926,280
2023-05-22	119.40	122.00	119.20	122.00	3,216,465
2023-05-19	120.70	120.70	117.70	119.70	3,444,145
2023-05-18	119.00	119.70	117.10	118.40	3,577,147
2023-05-17	117.70	118.50	116.00	118.50	2,210,037
2023-05-16	113.10	118.20	113.10	118.20	1,743,242
2023-05-15	116.00	116.00	112.20	116.00	1,802,459
2023-05-12	116.00	116.00	113.10	113.10	2,085,083
2023-05-11	115.60	116.80	114.10	114.70	2,077,002
2023-05-10	114.50	115.30	113.60	115.30	1,785,001
2023-05-09	117.70	117.70	113.60	114.10	3,385,207
2023-05-08	116.60	116.60	116.60	116.60	0
2023-05-05	116.60	118.40	115.80	116.60	2,271,798
2023-05-04	117.20	117.20	114.80	116.60	1,504,422
2023-05-03	118.60	118.60	116.00	117.30	1,968,659
2023-05-02	116.30	117.80	115.20	115.80	4,539,280
2023-05-01	117.80	117.80	117.80	117.80	0
2023-04-28	114.70	118.30	114.00	117.80	2,375,793
2023-04-27	112.80	115.20	112.80	114.70	1,608,598
2023-04-26	115.00	115.80	113.50	114.70	2,912,847
2023-04-25	115.00	115.20	113.10	114.80	1,390,129
2023-04-24	115.10	117.00	114.60	115.00	1,775,629
2023-04-21	114.80	118.10	114.80	117.80	1,592,256
2023-04-20	115.60	120.40	115.60	116.90	2,473,714
2023-04-19	119.00	119.00	116.20	118.20	1,931,653
2023-04-18	119.00	119.30	117.80	119.00	2,787,036
2023-04-17	117.00	119.00	117.00	118.20	5,602,746
2023-04-14	116.60	119.50	116.60	118.90	3,026,268
2023-04-13	119.90	119.90	114.60	116.00	3,506,886
2023-04-12	113.00	116.90	112.70	116.40	6,241,416
2023-04-11	114.50	115.20	112.30	112.40	2,575,738
2023-04-10	114.30	114.30	114.30	114.30	0
2023-04-07	114.30	114.30	114.30	114.30	0
2023-04-06	110.50	114.30	110.50	114.30	2,195,015
2023-04-05	115.40	115.40	110.30	110.40	5,437,849
2023-04-04	115.20	116.50	113.20	113.30	5,028,061
2023-04-03	111.80	115.40	111.80	115.20	4,504,945
2023-03-31	116.00	116.00	112.70	114.70	3,493,366
2023-03-30	110.80	113.90	110.70	113.70	3,048,273
2023-03-29	106.70	110.00	106.20	110.00	3,394,301
2023-03-28	110.60	110.60	104.30	106.30	5,390,484
2023-03-27	108.70	108.70	107.20	108.40	2,705,153
2023-03-24	111.70	112.40	107.60	107.70	5,411,344
2023-03-23	113.60	114.20	111.40	113.00	5,077,912
2023-03-22	112.90	113.70	111.40	113.60	9,197,311
2023-03-21	111.00	114.50	111.00	114.00	6,312,248
2023-03-20	109.30	112.80	108.70	111.10	4,645,872
2023-03-17	117.30	119.60	110.10	111.00	22,527,116
2023-03-16	124.10	125.00	118.70	119.40	16,329,659
2023-03-15	124.40	124.50	120.90	123.00	9,992,046
2023-03-14	116.90	122.90	115.00	122.50	7,730,418
2023-03-13	123.20	123.20	114.70	117.20	9,522,560
2023-03-10	125.90	126.70	121.60	123.30	7,932,385
2023-03-09	130.70	130.70	126.70	128.30	6,056,507
2023-03-08	130.50	131.90	128.90	131.10	8,231,344
2023-03-07	131.80	132.30	130.00	130.00	4,129,010

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Design Group (IGR)	69.00	23.21%
Synthomer (SYNT)	61.60	22.71%
Image Scan Holdings (IGE)	1.95	21.87%
Proteome (PRM)	1.68	18.73%

Share	Price	Change
Engage Xr (EXR)	0.14	-30%
Caledonian Hold (CHP)	0.0027	-15.63%
Celsius Resources Limited (CLA)	0.46	-13.21%
Abrdn Property (API)	1.605	-11.81%
Built Cybernet (BUC)	1.70	-10.53%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	1,011,404,314
Caledonian Hold (CHP)	0.0027	741,190,520
Premier African Minerals (PREM)	0.016	446,821,970
Empyrean (EME)	0.0625	184,152,630
Ethernity Net (ENET)	0.0024	169,802,439