Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Samsung El.gdr Share Price
Samsung El.gdr Share History

Samsung El.gdr Share History

Samsung El.gdr Share Price history. The following table shows end-of-day data SMSN historical share prices for Samsung El.gdr, 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.

SMSN.L
Share PriceSMSN.L
ChartsSMSN.L
TradesSMSN.L
HistoryCompare
SMSN.LSMSN.L
Share NewsSMSN.L
RNSSMSN.L
Accounts
Date Open High Low Close Volume
2026-06-265,500.005,590.005,280.005,470.0027,959
2026-06-255,855.005,885.005,460.005,590.0038,784
2026-06-245,435.005,530.005,325.005,440.0027,453
2026-06-235,105.005,240.004,998.005,075.0036,050
2026-06-225,675.005,910.005,670.005,810.0019,708
2026-06-195,790.005,790.005,710.005,710.0011,350
2026-06-185,865.006,020.005,775.006,010.0028,340
2026-06-175,660.005,710.005,510.005,600.0020,918
2026-06-165,640.005,725.005,420.005,420.0021,731
2026-06-155,500.005,705.005,500.005,670.0017,276
2026-06-125,250.005,455.005,190.005,400.0025,394
2026-06-114,854.005,155.004,854.005,070.0033,253
2026-06-104,920.005,100.004,760.004,912.0031,422
2026-06-095,245.005,405.004,960.004,960.0032,671
2026-06-084,800.005,240.004,776.005,140.0041,848
2026-06-055,280.005,410.005,040.005,075.0041,333
2026-06-045,720.005,740.005,405.005,590.0029,588
2026-06-035,915.006,055.005,810.005,850.0033,471
2026-06-025,900.005,975.005,845.005,905.0025,799
2026-06-015,805.005,870.005,650.005,740.0027,518
2026-05-295,250.005,380.005,200.005,335.0020,168
2026-05-284,964.005,150.004,902.005,115.0013,726
2026-05-275,120.005,290.004,974.005,035.0027,102
2026-05-264,972.005,200.004,924.005,125.0027,138
2026-05-254,784.004,784.004,784.004,784.000
2026-05-224,806.004,826.004,746.004,784.0014,081
2026-05-214,900.004,940.004,818.004,832.0019,351
2026-05-204,540.004,870.004,540.004,738.0034,883
2026-05-194,550.004,602.004,398.004,488.0027,428
2026-05-184,720.004,818.004,550.004,572.0023,323
2026-05-154,580.004,628.004,424.004,534.0028,896
2026-05-144,924.004,960.004,828.004,892.0018,643
2026-05-134,766.004,820.004,658.004,758.0029,319
2026-05-124,620.004,692.004,434.004,440.0040,965
2026-05-114,836.004,950.004,796.004,854.0033,307
2026-05-084,576.004,964.004,546.004,886.0025,902
2026-05-074,660.004,718.004,530.004,586.0030,039
2026-05-064,544.004,680.004,454.004,548.0048,171
2026-05-053,876.004,240.003,876.004,190.0030,304
2026-05-043,862.003,862.003,862.003,862.000
2026-05-013,782.003,912.003,768.003,862.0011,640
2026-04-303,702.003,786.003,696.003,744.0011,678
2026-04-293,794.003,812.003,750.003,756.0011,153
2026-04-283,714.003,760.003,606.003,616.0015,846
2026-04-273,790.003,852.003,774.003,788.0013,290
2026-04-243,674.003,762.003,660.003,742.0014,698
2026-04-233,770.003,826.003,730.003,802.0010,554
2026-04-223,720.003,750.003,652.003,744.0011,341
2026-04-213,706.003,756.003,666.003,680.0010,178
2026-04-203,664.003,744.003,640.003,722.0014,970
2026-04-173,630.003,870.003,628.003,840.0012,669
2026-04-163,680.003,708.003,608.003,692.0015,018
2026-04-153,570.003,594.003,538.003,588.0020,160
2026-04-143,496.003,562.003,486.003,548.0013,959
2026-04-133,358.003,406.003,352.003,378.0016,490
2026-04-103,506.003,506.003,450.003,494.0013,173
2026-04-093,414.003,492.003,404.003,486.0013,637
2026-04-083,564.003,598.003,468.003,492.0055,188
2026-04-073,226.003,290.003,138.003,180.0027,706
2026-04-063,022.003,022.003,022.003,022.000
2026-04-033,022.003,022.003,022.003,022.000
2026-04-022,934.003,108.002,882.003,022.0025,437
2026-04-013,150.003,200.003,068.003,168.0035,676
2026-03-312,754.002,858.002,718.002,836.0030,534
2026-03-302,890.002,940.002,814.002,840.0022,852
2026-03-272,942.002,958.002,868.002,900.0025,633
2026-03-263,000.003,000.002,880.002,884.0030,069
2026-03-253,164.003,200.003,026.003,098.0037,575
2026-03-243,170.003,206.003,130.003,190.0024,263
2026-03-233,052.003,372.003,030.003,240.0044,665
2026-03-203,310.003,336.003,180.003,180.0035,888
2026-03-193,318.003,332.003,172.003,260.0027,398
2026-03-183,500.003,502.003,342.003,362.0025,253
2026-03-173,236.003,362.003,228.003,342.0019,283
2026-03-163,116.003,256.003,116.003,202.0014,823
2026-03-133,032.003,140.002,998.003,054.0019,744
2026-03-123,172.003,190.002,974.003,028.0029,487
2026-03-113,180.003,252.003,146.003,192.0021,545
2026-03-103,200.003,300.003,178.003,284.0029,589
2026-03-092,882.003,062.002,860.003,062.0044,149
2026-03-063,196.003,228.002,950.003,028.0044,906
2026-03-053,262.003,312.003,072.003,124.0038,095
2026-03-042,924.003,306.002,924.003,262.0080,002
2026-03-033,262.003,288.002,984.003,200.0070,972
2026-03-023,520.003,600.003,440.003,558.0036,591
2026-02-273,726.003,754.003,578.003,642.0055,849
2026-02-263,900.003,900.003,600.003,636.0059,683
2026-02-253,570.003,628.003,542.003,562.0031,283
2026-02-243,420.003,518.003,418.003,518.0028,826
2026-02-233,360.003,368.003,308.003,318.0024,287
2026-02-203,256.003,360.003,238.003,340.0025,429
2026-02-193,264.003,266.003,198.003,218.0021,649
2026-02-183,106.003,164.003,060.003,164.0020,001
2026-02-173,162.003,166.003,016.003,074.0025,257
2026-02-163,164.003,216.003,140.003,170.0012,289
2026-02-133,130.003,146.003,010.003,092.0023,052
2026-02-123,076.003,158.002,988.003,010.0035,888
2026-02-112,858.002,958.002,858.002,956.0020,858
2026-02-102,834.002,860.002,806.002,828.0012,227
2026-02-092,840.002,902.002,784.002,902.0025,179
2026-02-062,676.002,840.002,664.002,840.0037,137
2026-02-052,700.002,736.002,640.002,710.0027,766
2026-02-042,894.002,896.002,720.002,758.0034,146
2026-02-032,890.002,892.002,802.002,842.0020,683
2026-02-022,580.002,690.002,572.002,684.0025,568
2026-01-302,778.002,810.002,738.002,754.0023,524
2026-01-292,818.002,820.002,696.002,710.0023,781
2026-01-282,866.002,866.002,790.002,800.0031,789
2026-01-272,750.002,782.002,736.002,758.0021,550
2026-01-262,640.002,672.002,638.002,658.0011,552
2026-01-232,586.002,626.002,560.002,626.0016,822
2026-01-222,600.002,620.002,580.002,610.0015,200
2026-01-212,524.002,604.002,520.002,592.0023,099
2026-01-202,440.002,478.002,390.002,452.0048,005
2026-01-192,530.002,530.002,500.002,502.0012,230
2026-01-162,528.002,550.002,520.002,530.0019,168
2026-01-152,426.002,484.002,420.002,484.0026,551
2026-01-142,356.002,376.002,344.002,358.0013,550
2026-01-132,328.002,344.002,274.002,314.0017,836
2026-01-122,366.002,408.002,350.002,390.0016,751
2026-01-092,364.002,414.002,358.002,414.0020,160
2026-01-082,404.002,416.002,332.002,342.0022,552
2026-01-072,406.002,440.002,404.002,436.0029,119
2026-01-062,384.002,398.002,340.002,380.0041,717
2026-01-052,376.002,398.002,348.002,372.0024,523
2026-01-022,200.002,236.002,200.002,218.0023,842
2026-01-012,066.002,066.002,066.002,066.000
2025-12-312,050.002,066.002,028.002,066.003,247
2025-12-302,036.002,076.002,036.002,070.0014,211
2025-12-291,970.002,076.001,957.002,050.0031,883
2025-12-261,910.001,910.001,910.001,910.000
2025-12-251,910.001,910.001,910.001,910.000
2025-12-241,895.001,917.001,895.001,910.002,297
2025-12-231,868.001,890.001,868.001,890.007,945
2025-12-221,863.001,869.001,851.001,861.009,104
2025-12-191,796.001,828.001,792.001,817.0027,345
2025-12-181,818.001,861.001,816.001,861.0014,619
2025-12-171,808.001,822.001,786.001,789.0011,167
2025-12-161,732.001,758.001,728.001,755.0012,403
2025-12-151,790.001,794.001,770.001,780.0016,190
2025-12-121,830.001,834.001,768.001,779.0015,752
2025-12-111,822.001,836.001,815.001,824.0012,295
2025-12-101,823.001,843.001,823.001,843.005,564
2025-12-091,842.001,850.001,825.001,832.0010,685
2025-12-081,851.001,869.001,840.001,845.0015,955
2025-12-051,822.001,848.001,816.001,822.0011,032
2025-12-041,774.001,777.001,755.001,757.009,304
2025-12-031,778.001,781.001,753.001,764.0011,489
2025-12-021,754.001,785.001,754.001,755.0013,462
2025-12-011,712.001,724.001,705.001,713.005,267
2025-11-281,717.001,741.001,713.001,730.0011,728
2025-11-271,743.001,766.001,743.001,759.005,603
2025-11-261,735.001,748.001,720.001,740.0015,284
2025-11-251,682.001,689.001,658.001,683.0014,398
2025-11-241,635.001,670.001,625.001,669.0010,225
2025-11-211,590.001,617.001,575.001,608.0031,487
2025-11-201,708.001,736.001,672.001,672.0021,604
2025-11-191,636.001,660.001,632.001,645.0021,010
2025-11-181,661.001,675.001,644.001,660.0028,239
2025-11-171,713.001,732.001,701.001,732.0017,726
2025-11-141,650.001,698.001,641.001,698.0030,386
2025-11-131,746.001,759.001,714.001,714.0016,341
2025-11-121,749.001,761.001,735.001,742.0014,966
2025-11-111,767.001,772.001,745.001,747.0015,750
2025-11-101,720.001,748.001,720.001,725.0019,758
2025-11-071,674.001,690.001,642.001,651.0024,591
2025-11-061,711.001,731.001,691.001,691.0023,134
2025-11-051,718.001,805.001,715.001,790.0041,278
2025-11-041,824.001,829.001,783.001,810.0030,638
2025-11-031,923.001,952.001,923.001,952.0024,913
2025-10-311,866.001,895.001,864.001,865.0019,440
2025-10-301,816.001,824.001,788.001,799.0013,831
2025-10-291,752.001,815.001,751.001,815.0019,450
2025-10-281,734.001,759.001,727.001,750.0022,298
2025-10-271,750.001,778.001,733.001,778.0020,243
2025-10-241,711.001,726.001,704.001,726.008,615
2025-10-231,662.001,692.001,662.001,685.0024,459
2025-10-221,706.001,711.001,681.001,681.0012,706
2025-10-211,699.001,709.001,674.001,687.0018,417
2025-10-201,712.001,737.001,710.001,731.0013,843
2025-10-171,706.001,720.001,677.001,705.0022,308
2025-10-161,702.001,729.001,702.001,716.0018,126
2025-10-151,660.001,673.001,659.001,671.0015,542
2025-10-141,590.001,609.001,578.001,606.0016,782
2025-10-131,616.001,645.001,611.001,635.0028,027
2025-10-101,655.001,663.001,566.001,600.0024,928
2025-10-091,686.001,686.001,634.001,650.0030,423
2025-10-081,614.001,674.001,606.001,674.0018,024
2025-10-071,642.001,649.001,622.001,622.0018,362
2025-10-061,604.001,652.001,593.001,643.0018,506
2025-10-031,601.001,610.001,590.001,606.0016,913
2025-10-021,594.001,600.001,576.001,590.0020,913
2025-10-011,523.001,574.001,523.001,563.0022,236
2025-09-301,485.001,500.001,483.001,494.0011,538
2025-09-291,504.001,506.001,492.001,496.008,785
2025-09-261,464.001,474.001,460.001,473.0012,377
2025-09-251,529.001,529.001,501.001,506.0013,960
2025-09-241,518.001,526.001,501.001,506.0018,970
2025-09-231,510.001,526.001,508.001,511.0015,779
2025-09-221,490.001,500.001,485.001,500.0021,179
2025-09-191,419.001,434.001,416.001,434.0024,605
2025-09-181,441.001,457.001,429.001,439.0018,504
2025-09-171,406.001,424.001,406.001,421.0011,841
2025-09-161,426.001,437.001,420.001,422.0017,583
2025-09-151,378.001,382.001,365.001,382.0016,983
2025-09-121,358.001,364.001,348.001,353.0010,960
2025-09-111,315.001,355.001,310.001,347.0014,520
2025-09-101,300.001,321.001,299.001,317.0016,250
2025-09-091,279.001,294.001,279.001,290.0010,742
2025-09-081,259.001,269.001,255.001,269.0012,697
2025-09-051,250.001,262.001,248.001,248.008,032
2025-09-041,246.001,252.001,244.001,251.0013,093
2025-09-031,241.001,254.001,239.001,251.004,588
2025-09-021,238.001,239.001,214.001,223.0013,053
2025-09-011,214.001,214.001,203.001,209.007,111
2025-08-291,245.001,248.001,233.001,236.0016,094
2025-08-281,250.001,258.001,244.001,258.007,336
2025-08-271,252.001,256.001,249.001,250.0014,248
2025-08-261,251.001,261.001,248.001,257.0017,139
2025-08-251,306.001,306.001,306.001,306.000
2025-08-221,274.001,308.001,269.001,306.0021,560
2025-08-211,263.001,268.001,249.001,253.005,632
2025-08-201,254.001,295.001,254.001,264.0033,268
2025-08-191,255.001,258.001,250.001,253.007,304
2025-08-181,254.001,260.001,248.001,253.0014,756
2025-08-151,277.001,281.001,266.001,268.007,547
2025-08-141,291.001,291.001,273.001,273.009,819
2025-08-131,297.001,303.001,295.001,298.0014,346
2025-08-121,276.001,286.001,267.001,286.0010,710
2025-08-111,278.001,281.001,265.001,270.0019,622
2025-08-081,285.001,291.001,279.001,290.0011,475
2025-08-071,259.001,276.001,256.001,263.0015,688
2025-08-061,230.001,235.001,226.001,233.007,063
2025-08-051,250.001,255.001,240.001,246.009,665
2025-08-041,252.001,269.001,246.001,258.0015,991
2025-08-011,212.001,236.001,205.001,221.0017,970
2025-07-311,285.001,286.001,252.001,257.0020,278
2025-07-301,300.001,306.001,287.001,293.0020,007
2025-07-291,260.001,272.001,259.001,261.0019,105
2025-07-281,264.001,270.001,255.001,256.0027,800
2025-07-251,184.001,189.001,182.001,186.005,042
2025-07-241,196.001,201.001,189.001,199.009,524
2025-07-231,197.001,210.001,195.001,210.008,846
2025-07-221,186.001,205.001,181.001,191.008,635
2025-07-211,219.001,235.001,217.001,227.0013,896
2025-07-181,196.001,205.001,193.001,203.007,428
2025-07-171,187.001,198.001,187.001,193.0016,428
2025-07-161,167.001,175.001,157.001,166.0018,123
2025-07-151,150.001,155.001,143.001,144.0010,961
2025-07-141,129.001,133.001,109.001,118.0016,070
2025-07-111,132.001,134.001,127.001,130.008,308
2025-07-101,112.001,113.001,099.001,107.0010,172
2025-07-091,096.001,105.001,092.001,094.006,643
2025-07-081,110.001,115.001,105.001,112.0012,912
2025-07-071,121.001,129.001,117.001,121.0010,544
2025-07-041,150.001,154.001,143.001,146.006,190
2025-07-031,152.001,170.001,152.001,161.0028,490
2025-07-021,112.001,114.001,103.001,110.0010,313
2025-07-011,109.001,119.001,088.001,090.0013,492
2025-06-301,112.001,112.001,101.001,101.0010,468
2025-06-271,113.001,119.001,109.001,114.0015,436
2025-06-261,107.001,113.001,101.001,111.006,931
2025-06-251,125.001,127.001,114.001,121.0014,939
2025-06-241,102.001,122.001,100.001,116.0025,599
2025-06-231,051.001,053.001,036.001,053.009,397
2025-06-201,086.001,094.001,057.001,064.0010,778
2025-06-191,070.001,077.001,066.001,070.007,005
2025-06-181,088.001,094.001,082.001,087.006,893
2025-06-171,068.001,071.001,061.001,061.0013,544
2025-06-161,046.001,066.001,044.001,061.006,959
2025-06-131,060.001,071.001,058.001,070.008,244
2025-06-121,086.001,099.001,084.001,095.008,424
2025-06-111,088.001,102.001,085.001,092.009,500
2025-06-101,082.001,083.001,074.001,077.0014,654
2025-06-091,099.001,110.001,092.001,107.007,513
2025-06-061,090.001,095.001,085.001,085.008,233
2025-06-051,078.001,101.001,078.001,092.0017,418
2025-06-041,048.001,061.001,045.001,059.0011,594
2025-06-031,042.001,047.001,034.001,045.008,575
2025-06-021,022.001,039.001,022.001,038.0011,420
2025-05-301,010.001,012.001,001.001,006.0013,241
2025-05-291,017.001,019.001,006.001,006.006,949
2025-05-281,007.001,017.001,002.001,002.0018,794
2025-05-27975.00978.50972.50977.509,145
2025-05-26975.00975.00975.00975.000
2025-05-23978.50992.50968.00975.0021,361
2025-05-22985.00986.50977.00981.009,885
2025-05-211,004.001,013.00997.001,012.0013,677
2025-05-201,003.001,005.00996.50998.0010,523
2025-05-191,000.001,007.00997.501,006.006,473
2025-05-161,012.001,018.001,012.001,013.007,327
2025-05-151,023.001,025.001,016.001,023.0011,819
2025-05-141,004.001,022.001,000.001,015.0018,703
2025-05-13995.50995.50986.00994.0023,478
2025-05-121,018.001,031.001,008.001,015.0017,560
2025-05-09977.50982.50967.50971.5013,725
2025-05-08975.00981.50969.00974.009,686
2025-05-07976.00979.00968.50977.5011,383
2025-05-06974.00978.50962.50972.0011,276
2025-05-05964.50964.50964.50964.500
2025-05-02967.50968.50959.00964.5014,249
2025-05-01971.00982.00970.00973.006,077
2025-04-30970.00975.50959.00966.007,690
2025-04-29969.00975.00965.00969.009,869
2025-04-28955.00966.50954.00964.0018,649
2025-04-25970.00970.00959.50962.006,452
2025-04-24955.50979.00955.50973.0020,006
2025-04-23984.00984.00972.00979.0013,485
2025-04-22962.00966.00957.50965.007,703
2025-04-21966.00966.00966.00966.000
2025-04-18966.00966.00966.00966.000
2025-04-17963.00971.50962.00966.007,946
2025-04-16948.00962.00948.00960.0015,708
2025-04-15986.50992.50985.50987.5011,027
2025-04-14988.50993.50981.00984.0013,829
2025-04-11945.50964.50945.50958.0017,187
2025-04-10961.50966.00943.00943.0018,060
2025-04-09893.00906.50885.00894.0019,432
2025-04-08911.50931.00894.00913.0040,721
2025-04-07900.00933.50889.00907.0035,909
2025-04-04960.50966.00916.50930.0031,070
2025-04-03968.00980.50959.00959.0028,059
2025-04-02998.501,002.00993.001,002.008,490
2025-04-01993.501,002.00990.00998.509,473
2025-03-31976.00981.00966.50973.0017,988
2025-03-281,020.001,021.001,005.001,005.0013,474
2025-03-271,046.001,053.001,041.001,045.0012,513
2025-03-261,039.001,040.001,028.001,032.0014,954
2025-03-251,016.001,021.001,007.001,021.0012,313
2025-03-241,027.001,034.001,026.001,030.0011,595
2025-03-211,050.001,052.001,034.001,037.0019,959
2025-03-201,024.001,027.001,013.001,018.0017,625
2025-03-191,001.001,008.001,000.001,008.008,184
2025-03-18991.001,000.00983.00991.0011,663
2025-03-17990.001,005.00987.00998.0019,686
2025-03-14943.50953.00938.50952.0019,547
2025-03-13934.00939.50932.00932.5016,900
2025-03-12941.00952.00940.50948.0011,496
2025-03-11920.00927.50911.00917.5010,906
2025-03-10922.00922.00903.00909.0014,778
2025-03-07928.00932.50915.50915.5017,233
2025-03-06935.50938.00924.50932.0012,735
2025-03-05930.00941.50927.00935.009,231
2025-03-04930.00932.00919.00923.0013,105
2025-03-03942.00957.00940.50948.0011,445
2025-02-28930.00938.50926.00932.5012,338
2025-02-27977.00980.00964.00967.5011,159
2025-02-26987.00996.00986.00994.508,304
2025-02-25998.001,001.00990.00990.0015,073
2025-02-241,007.001,010.00996.001,004.0013,265
2025-02-211,020.001,021.001,012.001,012.0020,953
2025-02-201,016.001,024.001,012.001,021.0027,728
2025-02-191,026.001,027.001,016.001,022.0033,149
2025-02-18987.001,001.00987.001,001.0019,765
2025-02-17972.00972.50969.00972.004,402
2025-02-14976.00983.00971.50975.509,611
2025-02-13962.00973.50957.00972.5011,393
2025-02-12957.50962.00946.50951.5050,923
2025-02-11953.00963.50951.00961.507,965
2025-02-10954.00959.50953.00957.5013,703
2025-02-07926.50933.50915.50916.5014,987
2025-02-06929.00929.50920.50929.0017,547
2025-02-05909.00919.50907.00919.5011,312
2025-02-04900.00913.00897.50913.0022,950
2025-02-03867.50887.50866.00883.5023,698
2025-01-31902.50907.00898.00907.0015,855
2025-01-30893.00910.00893.00906.5010,450
2025-01-29902.00910.50895.00898.0017,496
2025-01-28897.00906.00890.00890.0014,118
2025-01-27912.50913.00884.50901.5028,413
2025-01-24934.00937.50931.00935.5012,034
2025-01-23930.00932.50925.50930.0013,572
2025-01-22940.00953.00939.50944.5020,940
2025-01-21927.50936.50924.50936.5014,702
2025-01-20916.50927.00911.50923.0025,209
2025-01-17916.00926.00915.50926.0011,385
2025-01-16931.50934.50924.50928.0021,452
2025-01-15911.50930.50911.50926.0022,563
2025-01-14912.50926.00912.50920.0014,787
2025-01-13908.00916.50907.50909.0028,081
2025-01-10943.50945.50925.50926.0016,233
2025-01-09959.00966.50950.50963.5010,600
2025-01-08973.00983.00971.50972.5031,879
2025-01-07954.50967.50945.00950.0022,446
2025-01-06950.00968.50948.00968.5025,949
2025-01-03922.50924.50919.00923.009,885
2025-01-02914.00915.50902.00904.508,484
2025-01-01910.00910.00910.00910.000
2024-12-31905.00910.00902.00910.005,382
2024-12-30903.00908.00897.00904.509,143
2024-12-27927.00927.00913.50916.0015,302
2024-12-26933.50933.50933.50933.500
2024-12-25933.50933.50933.50933.500
2024-12-24924.00934.00924.00933.502,189
2024-12-23921.00924.50913.00922.0011,994
2024-12-20918.00918.50903.00918.5027,922
2024-12-19920.00922.50910.50912.0015,238
2024-12-18953.00956.50946.00946.0016,315
2024-12-17943.00947.50940.50943.0013,207
2024-12-16965.00970.50959.00960.5017,898
2024-12-13975.50977.00964.50964.509,520
2024-12-12980.00981.50971.50971.5016,512
2024-12-11935.00952.00933.50949.0016,068
2024-12-10940.00946.00921.50921.5018,363
2024-12-09938.50941.00926.50931.5020,669
2024-12-06949.00956.50946.50946.5012,336
2024-12-05952.50960.00946.50950.5022,509
2024-12-04936.00948.50934.00938.0035,844
2024-12-03952.00955.00886.00922.0074,482
2024-12-02955.50959.50949.50957.5014,088
2024-11-29971.50981.50968.00981.009,744
2024-11-28984.00992.00984.00992.004,971
2024-11-271,001.001,006.00990.50996.0022,569
2024-11-261,031.001,035.001,020.001,020.0039,285
2024-11-251,024.001,025.001,012.001,018.0031,949
2024-11-22996.501,000.00984.50987.0018,216
2024-11-211,005.001,007.00994.501,004.0022,523
2024-11-20990.00992.00969.00969.0013,032
2024-11-191,010.001,011.00994.001,008.0011,615
2024-11-181,010.001,019.00997.501,011.0025,057
2024-11-15952.00990.50949.50983.5046,431
2024-11-14892.00905.50892.00898.0021,708
2024-11-13910.00917.50899.00899.0039,677
2024-11-12950.00950.00930.00936.5027,594
2024-11-11985.00986.00971.00979.5015,114
2024-11-081,027.001,030.001,010.001,014.0011,572
2024-11-071,030.001,041.001,025.001,036.0018,532
2024-11-061,028.001,031.001,000.001,004.0023,759
2024-11-051,053.001,053.001,038.001,046.0011,712
2024-11-041,070.001,073.001,060.001,060.0013,171
2024-11-011,059.001,070.001,058.001,068.0024,081
2024-10-311,071.001,079.001,059.001,059.0030,735
2024-10-301,068.001,072.001,056.001,060.0010,640
2024-10-291,074.001,075.001,063.001,069.0015,837
2024-10-281,048.001,052.001,039.001,043.0011,678
2024-10-251,000.001,016.00999.001,014.0015,037
2024-10-241,030.001,036.001,025.001,033.0015,227
2024-10-231,068.001,072.001,055.001,058.0018,794
2024-10-221,043.001,047.001,039.001,045.009,191
2024-10-211,075.001,077.001,054.001,054.0016,914
2024-10-181,080.001,094.001,078.001,086.0016,213
2024-10-171,115.001,115.001,089.001,093.0016,394
2024-10-161,090.001,097.001,088.001,092.0016,061
2024-10-151,105.001,115.001,087.001,097.0031,343
2024-10-141,123.001,124.001,107.001,111.0021,387
2024-10-111,096.001,104.001,090.001,101.0016,882
2024-10-101,100.001,102.001,084.001,092.0024,351
2024-10-091,127.001,141.001,124.001,134.0012,385
2024-10-081,118.001,130.001,107.001,126.0019,644
2024-10-071,132.001,138.001,123.001,127.0014,899
2024-10-041,143.001,143.001,132.001,132.0015,032
2024-10-031,165.001,166.001,148.001,155.0011,121
2024-10-021,168.001,173.001,152.001,164.0016,725
2024-10-011,180.001,185.001,150.001,159.0015,312
2024-09-301,184.001,189.001,169.001,169.0021,050
2024-09-271,222.001,239.001,216.001,227.0018,838
2024-09-261,230.001,250.001,220.001,233.0035,014
2024-09-251,173.001,185.001,170.001,185.0011,966
2024-09-241,183.001,200.001,183.001,190.0027,516
2024-09-231,167.001,183.001,163.001,181.0013,650
2024-09-201,186.001,191.001,171.001,171.0020,950
2024-09-191,195.001,204.001,187.001,204.0018,323
2024-09-181,210.001,216.001,206.001,212.0011,099
2024-09-171,220.001,223.001,209.001,209.0018,475
2024-09-161,229.001,236.001,212.001,216.009,370
2024-09-131,217.001,239.001,209.001,232.0019,315
2024-09-121,242.001,244.001,220.001,221.0025,208
2024-09-111,209.001,211.001,190.001,205.0021,708
2024-09-101,235.001,244.001,230.001,235.0019,107
2024-09-091,264.001,274.001,259.001,264.009,036
2024-09-061,295.001,299.001,261.001,268.0014,304
2024-09-051,295.001,305.001,288.001,293.0012,174
2024-09-041,300.001,330.001,297.001,319.0023,924
2024-09-031,360.001,361.001,324.001,324.0013,345
2024-09-021,396.001,401.001,389.001,395.007,614
2024-08-301,392.001,402.001,391.001,391.0011,934
2024-08-291,386.001,415.001,383.001,410.0020,405
2024-08-281,425.001,430.001,416.001,416.0016,345
2024-08-271,420.001,428.001,413.001,422.0012,746
2024-08-261,466.001,466.001,466.001,466.000
2024-08-231,456.001,472.001,451.001,466.009,000
2024-08-221,469.001,478.001,447.001,448.008,519
2024-08-211,463.001,474.001,463.001,470.008,914
2024-08-201,480.001,482.001,466.001,468.005,997
2024-08-191,464.001,474.001,460.001,472.005,515
2024-08-161,470.001,473.001,460.001,469.006,390
2024-08-151,427.001,456.001,424.001,444.0013,954
2024-08-141,420.001,431.001,414.001,421.006,544
2024-08-131,392.001,399.001,376.001,398.007,461
2024-08-121,376.001,395.001,376.001,388.0012,929
2024-08-091,380.001,390.001,365.001,371.0029,467
2024-08-081,333.001,371.001,330.001,371.0035,358
2024-08-071,361.001,416.001,361.001,384.0027,762
2024-08-061,329.001,334.001,298.001,328.0059,665
2024-08-051,304.001,359.001,292.001,354.0026,882
2024-08-021,448.001,459.001,427.001,437.0016,348
2024-08-011,528.001,529.001,496.001,499.006,899
2024-07-311,514.001,541.001,514.001,539.0015,170
2024-07-301,460.001,469.001,450.001,450.0010,184
2024-07-291,473.001,473.001,458.001,461.003,853
2024-07-261,453.001,471.001,453.001,465.005,100
2024-07-251,448.001,454.001,436.001,449.0015,989
2024-07-241,483.001,512.001,475.001,483.0020,120
2024-07-231,518.001,524.001,507.001,510.0015,673
2024-07-221,499.001,517.001,490.001,509.0010,979
2024-07-191,522.001,525.001,507.001,507.0013,908
2024-07-181,566.001,570.001,550.001,552.008,760
2024-07-171,566.001,574.001,551.001,555.0011,439
2024-07-161,592.001,596.001,581.001,584.0010,895
2024-07-151,577.001,589.001,575.001,579.0017,891
2024-07-121,534.001,564.001,528.001,564.0016,626
2024-07-111,590.001,599.001,584.001,584.0011,643
2024-07-101,583.001,612.001,578.001,612.0012,058
2024-07-091,592.001,594.001,581.001,581.008,984
2024-07-081,588.001,602.001,584.001,590.0013,028
2024-07-051,572.001,595.001,570.001,582.0028,113
2024-07-041,524.001,535.001,517.001,525.008,682
2024-07-031,469.001,492.001,465.001,484.006,627
2024-07-021,465.001,472.001,460.001,472.009,493
2024-07-011,486.001,488.001,458.001,463.007,148
2024-06-281,477.001,482.001,468.001,480.007,216
2024-06-271,471.001,483.001,470.001,470.0011,645
2024-06-261,461.001,479.001,461.001,472.0015,566
2024-06-251,453.001,463.001,449.001,460.006,852
2024-06-241,450.001,470.001,450.001,460.009,326
2024-06-211,444.001,450.001,437.001,448.0010,579
2024-06-201,482.001,487.001,460.001,461.0017,404
2024-06-191,475.001,496.001,475.001,492.0017,502
2024-06-181,444.001,500.001,443.001,472.0015,640
2024-06-171,420.001,424.001,416.001,417.007,189
2024-06-141,449.001,455.001,444.001,445.0018,162
2024-06-131,436.001,450.001,431.001,431.0023,256
2024-06-121,390.001,427.001,388.001,423.0013,817
2024-06-111,368.001,371.001,358.001,359.009,372
2024-06-101,381.001,392.001,374.001,392.007,329
2024-06-071,420.001,423.001,396.001,407.0016,968
2024-06-061,442.001,448.001,430.001,434.0010,806
2024-06-051,416.001,425.001,407.001,421.0014,700
2024-06-041,367.001,415.001,366.001,390.0018,166
2024-06-031,382.001,388.001,370.001,373.0011,242
2024-05-311,335.001,349.001,328.001,339.0021,817
2024-05-301,338.001,356.001,334.001,356.0012,120
2024-05-291,382.001,384.001,366.001,369.0010,342
2024-05-281,426.001,433.001,421.001,426.0011,826
2024-05-271,394.001,394.001,394.001,394.000
2024-05-241,390.001,396.001,380.001,394.0019,591
2024-05-231,437.001,446.001,415.001,425.009,213
2024-05-221,428.001,436.001,422.001,422.0016,600
2024-05-211,439.001,448.001,432.001,442.009,510
2024-05-201,454.001,457.001,442.001,448.009,864
2024-05-171,432.001,441.001,425.001,439.0011,451
2024-05-161,457.001,460.001,452.001,454.007,705
2024-05-151,441.001,475.001,441.001,471.007,617
2024-05-141,430.001,441.001,409.001,441.0013,111
2024-05-131,430.001,441.001,428.001,439.006,069
2024-05-101,450.001,456.001,443.001,443.008,981
2024-05-091,458.001,470.001,453.001,466.006,544
2024-05-081,493.001,503.001,489.001,489.008,056
2024-05-071,500.001,507.001,487.001,507.0014,994
2024-05-061,450.001,450.001,450.001,450.000
2024-05-031,432.001,458.001,429.001,450.0010,401
2024-05-021,417.001,435.001,415.001,432.0021,801
2024-05-011,400.001,410.001,396.001,399.008,338
2024-04-301,408.001,426.001,406.001,409.0031,952
2024-04-291,392.001,398.001,380.001,391.009,656
2024-04-261,398.001,403.001,390.001,399.008,430
2024-04-251,383.001,399.001,373.001,387.0011,513
2024-04-241,436.001,436.001,414.001,417.0013,106
2024-04-231,374.001,392.001,372.001,390.007,478
2024-04-221,385.001,392.001,377.001,384.0012,359
2024-04-191,400.001,423.001,400.001,417.007,744
2024-04-181,451.001,454.001,428.001,442.0013,790
2024-04-171,430.001,435.001,415.001,418.0012,145
2024-04-161,425.001,440.001,403.001,436.0013,420
2024-04-151,480.001,489.001,471.001,479.0013,368
2024-04-121,520.001,522.001,486.001,495.009,021
2024-04-111,535.001,546.001,525.001,530.0013,185
2024-04-101,560.001,566.001,480.001,492.0022,646
2024-04-091,553.001,557.001,542.001,546.0012,050
2024-04-081,568.001,580.001,558.001,580.0014,386
2024-04-051,565.001,583.001,558.001,563.009,463
2024-04-041,574.001,592.001,566.001,592.0015,322
2024-04-031,549.001,579.001,546.001,574.0014,401
2024-04-021,553.001,572.001,553.001,556.0019,932
2024-04-011,487.001,487.001,487.001,487.000
2024-03-291,487.001,487.001,487.001,487.000
2024-03-281,494.001,503.001,487.001,487.009,082
2024-03-271,455.001,483.001,455.001,475.0012,259
2024-03-261,482.001,498.001,478.001,485.0016,142
2024-03-251,459.001,467.001,456.001,459.008,771
2024-03-221,473.001,478.001,458.001,462.0010,825
2024-03-211,502.001,502.001,480.001,488.0013,247
2024-03-201,435.001,450.001,432.001,435.0020,634
2024-03-191,359.001,370.001,356.001,368.006,306
2024-03-181,363.001,369.001,357.001,366.006,432
2024-03-151,368.001,371.001,354.001,354.009,246
2024-03-141,409.001,409.001,389.001,390.008,746
2024-03-131,403.001,409.001,400.001,401.007,522
2024-03-121,395.001,397.001,381.001,392.009,668
2024-03-111,378.001,384.001,366.001,373.0012,248
2024-03-081,383.001,405.001,381.001,390.0011,299
2024-03-071,358.001,380.001,355.001,377.008,518
2024-03-061,364.001,379.001,360.001,377.006,620
2024-03-051,385.001,385.001,369.001,375.0014,614
2024-03-041,404.001,409.001,397.001,402.006,646
2024-03-011,371.001,379.001,362.001,378.0011,044
2024-02-291,371.001,371.001,359.001,360.0011,876
2024-02-281,364.001,366.001,357.001,360.009,786
2024-02-271,373.001,374.001,363.001,365.0010,363
2024-02-261,370.001,374.001,366.001,366.005,757
2024-02-231,372.001,378.001,367.001,370.008,465
2024-02-221,402.001,402.001,374.001,379.0013,749
2024-02-211,365.001,377.001,361.001,370.007,054
2024-02-201,371.001,375.001,360.001,372.0012,393
2024-02-191,362.001,385.001,362.001,384.008,830
2024-02-161,356.001,363.001,354.001,363.0017,622
2024-02-151,371.001,372.001,359.001,363.0017,506
2024-02-141,381.001,389.001,376.001,384.0021,716
2024-02-131,424.001,432.001,385.001,393.0021,771
2024-02-121,404.001,431.001,403.001,431.0011,143
2024-02-091,388.001,405.001,382.001,402.0011,619
2024-02-081,390.001,394.001,381.001,381.0010,054
2024-02-071,413.001,416.001,405.001,406.008,424
2024-02-061,397.001,406.001,392.001,401.009,312
2024-02-051,388.001,399.001,382.001,384.006,886
2024-02-021,410.001,417.001,399.001,399.0012,370
2024-02-011,372.001,381.001,372.001,376.006,737
2024-01-311,359.001,372.001,354.001,368.0010,148
2024-01-301,398.001,398.001,385.001,385.008,651
2024-01-291,392.001,402.001,391.001,400.007,759
2024-01-261,380.001,392.001,376.001,390.0010,984
2024-01-251,393.001,399.001,383.001,385.0015,424
2024-01-241,391.001,403.001,380.001,401.0012,812
2024-01-231,407.001,407.001,396.001,398.005,116
2024-01-221,399.001,410.001,399.001,402.008,151
2024-01-191,400.001,406.001,391.001,397.008,290
2024-01-181,338.001,362.001,335.001,362.0016,394
2024-01-171,325.001,325.001,308.001,308.0015,160
2024-01-161,363.001,365.001,344.001,359.0012,649
2024-01-151,387.001,395.001,386.001,390.005,221
2024-01-121,384.001,404.001,380.001,398.009,295
2024-01-111,384.001,394.001,369.001,370.0012,844
2024-01-101,392.001,392.001,375.001,387.0028,229
2024-01-091,419.001,419.001,395.001,406.0012,446
2024-01-081,444.001,459.001,439.001,459.005,333
2024-01-051,444.001,463.001,430.001,460.008,426
2024-01-041,454.001,456.001,444.001,456.0010,495
2024-01-031,465.001,466.001,440.001,449.009,384
2024-01-021,514.001,518.001,491.001,498.0012,765
2024-01-011,498.001,498.001,498.001,498.000
2023-12-291,496.001,515.001,471.001,498.009,876
2023-12-281,506.001,520.001,500.001,506.008,134
2023-12-271,497.001,504.001,489.001,501.0011,955
2023-12-261,453.001,453.001,453.001,453.000
2023-12-251,453.001,453.001,453.001,453.000
2023-12-221,450.001,455.001,447.001,453.004,991
2023-12-211,430.001,446.001,430.001,440.0011,061
2023-12-201,430.001,439.001,422.001,436.0012,606
2023-12-191,391.001,406.001,388.001,404.0014,376
2023-12-181,395.001,399.001,381.001,384.0014,075
2023-12-151,411.001,411.001,386.001,399.0016,770
2023-12-141,400.001,418.001,396.001,415.0017,469
2023-12-131,373.001,377.001,365.001,365.0015,741
2023-12-121,394.001,398.001,381.001,386.0010,498
2023-12-111,378.001,384.001,374.001,382.008,415
2023-12-081,380.001,387.001,370.001,382.008,387
2023-12-071,352.001,358.001,348.001,358.008,249
2023-12-061,366.001,370.001,358.001,358.005,755
2023-12-051,346.001,356.001,345.001,349.006,707
2023-12-041,383.001,387.001,368.001,370.007,669
2023-12-011,372.001,380.001,366.001,378.008,291
2023-11-301,399.001,403.001,386.001,391.0010,578
2023-11-291,404.001,411.001,400.001,403.0011,376
2023-11-281,396.001,398.001,390.001,396.0011,936
2023-11-271,365.001,369.001,359.001,364.006,605
2023-11-241,363.001,370.001,361.001,368.006,798
2023-11-231,388.001,392.001,380.001,381.002,790
2023-11-221,393.001,396.001,382.001,386.0013,985
2023-11-211,403.001,408.001,391.001,391.0013,593
2023-11-201,400.001,407.001,396.001,403.007,613
2023-11-171,388.001,396.001,380.001,386.0015,728
2023-11-161,390.001,400.001,383.001,384.0017,915
2023-11-151,388.001,392.001,374.001,385.0015,088
2023-11-141,332.001,383.001,329.001,381.008,951
2023-11-131,333.001,341.001,330.001,337.007,910
2023-11-101,336.001,341.001,331.001,338.006,754
2023-11-091,335.001,352.001,333.001,347.0010,148
2023-11-081,332.001,349.001,331.001,342.008,293
2023-11-071,350.001,373.001,350.001,368.009,485
2023-11-061,355.001,366.001,346.001,361.008,877
2023-11-031,321.001,345.001,313.001,342.0010,998
2023-11-021,300.001,323.001,297.001,320.0010,837
2023-11-011,262.001,279.001,258.001,277.007,033
2023-10-311,240.001,254.001,238.001,246.007,590
2023-10-301,248.001,256.001,244.001,235.006,453
2023-10-271,234.001,239.001,229.001,235.008,446
2023-10-261,229.001,237.001,223.001,231.008,485
2023-10-251,258.001,264.001,251.001,261.006,361
2023-10-241,273.001,281.001,269.001,281.007,002
2023-10-231,264.001,279.001,253.001,279.0010,110
2023-10-201,270.001,273.001,262.001,264.007,599
2023-10-191,275.001,282.001,273.001,279.003,906
2023-10-181,298.001,305.001,288.001,292.008,496
2023-10-171,276.001,286.001,270.001,279.009,011
2023-10-161,242.001,255.001,236.001,255.004,257
2023-10-131,255.001,258.001,246.001,249.004,387
2023-10-121,286.001,289.001,266.001,273.007,668
2023-10-111,266.001,278.001,265.001,268.009,862
2023-10-101,227.001,239.001,226.001,236.009,252
2023-10-091,219.001,225.001,212.001,223.005,865
2023-10-061,218.001,230.001,207.001,230.006,509
2023-10-051,230.001,231.001,218.001,225.007,898
2023-10-041,230.001,253.001,229.001,246.006,898
2023-10-031,234.001,244.001,227.001,230.009,648
2023-10-021,261.001,264.001,240.001,244.0010,090
2023-09-291,261.001,277.001,260.001,260.0010,167
2023-09-281,249.001,253.001,241.001,253.006,566
2023-09-271,263.001,271.001,257.001,257.008,666
2023-09-261,258.001,268.001,253.001,255.008,577
2023-09-251,295.001,295.001,279.001,286.006,310
2023-09-221,282.001,291.001,282.001,285.005,685
2023-09-211,279.001,284.001,267.001,269.007,338
2023-09-201,307.001,316.001,305.001,316.005,893
2023-09-191,310.001,320.001,303.001,311.006,993
2023-09-181,319.001,324.001,314.001,323.006,170
2023-09-151,353.001,354.001,339.001,340.008,577
2023-09-141,345.001,351.001,342.001,347.008,490
2023-09-131,326.001,340.001,326.001,337.009,966
2023-09-121,323.001,324.001,317.001,320.005,126
2023-09-111,322.001,334.001,322.001,328.006,328
2023-09-081,313.001,314.001,306.001,310.004,575
2023-09-071,317.001,321.001,300.001,300.0012,565
2023-09-061,315.001,316.001,306.001,307.005,030
2023-09-051,326.001,329.001,318.001,329.005,365
2023-09-041,344.001,347.001,338.001,339.003,759
2023-09-011,344.001,352.001,334.001,334.0010,718
2023-08-311,262.001,269.001,257.001,263.007,314
2023-08-301,270.001,276.001,262.001,268.008,180
2023-08-291,255.001,273.001,253.001,271.0012,017
2023-08-281,260.001,260.001,260.001,260.000
2023-08-251,258.001,268.001,252.001,260.009,866
2023-08-241,289.001,290.001,260.001,261.008,007
2023-08-231,250.001,259.001,240.001,257.004,079
2023-08-221,240.001,249.001,239.001,243.0015,040
2023-08-211,233.001,243.001,231.001,231.008,011
2023-08-181,230.001,234.001,220.001,228.007,852
2023-08-171,238.001,242.001,230.001,234.009,844
2023-08-161,253.001,254.001,242.001,242.007,393
2023-08-151,262.001,263.001,253.001,259.003,931
2023-08-141,263.001,272.001,251.001,265.005,815
2023-08-111,272.001,274.001,258.001,265.008,403
2023-08-101,290.001,303.001,283.001,293.009,185
2023-08-091,308.001,315.001,295.001,295.009,049
2023-08-081,280.001,289.001,273.001,281.0011,690
2023-08-071,313.001,317.001,304.001,307.003,200
2023-08-041,308.001,319.001,297.001,319.008,780
2023-08-031,325.001,325.001,309.001,321.0011,015
2023-08-021,340.001,357.001,330.001,342.007,855
2023-08-011,378.001,382.001,363.001,363.005,161
2023-07-311,368.001,369.001,358.001,361.005,120
2023-07-281,388.001,388.001,368.001,385.009,091
2023-07-271,395.001,402.001,390.001,399.0015,210
2023-07-261,364.001,381.001,354.001,356.008,978
2023-07-251,368.001,373.001,361.001,363.006,858
2023-07-241,377.001,384.001,371.001,378.004,878
2023-07-211,364.001,374.001,361.001,372.007,903
2023-07-201,394.001,397.001,375.001,382.009,821
2023-07-191,418.001,420.001,410.001,414.003,290
2023-07-181,422.001,435.001,418.001,431.006,154
2023-07-171,439.001,442.001,432.001,441.004,805
2023-07-141,438.001,444.001,437.001,442.007,730
2023-07-131,414.001,424.001,411.001,421.009,361
2023-07-121,389.001,420.001,386.001,410.007,243
2023-07-111,376.001,382.001,370.001,378.0012,500
2023-07-101,322.001,343.001,322.001,339.009,374
2023-07-071,338.001,353.001,331.001,353.0012,735
2023-07-061,377.001,381.001,346.001,356.0012,417
2023-07-051,386.001,390.001,377.001,389.006,640
2023-07-041,407.001,415.001,401.001,414.004,489
2023-07-031,390.001,402.001,384.001,402.007,288
2023-06-301,366.001,386.001,361.001,386.008,871
2023-06-291,384.001,390.001,374.001,383.009,043
2023-06-281,388.001,393.001,376.001,393.0011,011
2023-06-271,390.001,403.001,385.001,400.006,582
2023-06-261,389.001,390.001,376.001,376.007,096
2023-06-231,372.001,376.001,364.001,364.009,904
2023-06-221,366.001,374.001,361.001,372.006,967
2023-06-211,358.001,363.001,347.001,354.0011,989
2023-06-201,386.001,392.001,375.001,381.005,715
2023-06-191,392.001,396.001,375.001,385.006,131
2023-06-161,402.001,408.001,398.001,406.009,736
2023-06-151,395.001,406.001,385.001,406.007,411
2023-06-141,402.001,415.001,398.001,409.0012,650
2023-06-131,412.001,424.001,404.001,414.009,747
2023-06-121,377.001,390.001,371.001,384.009,847
2023-06-091,398.001,408.001,385.001,393.007,286
2023-06-081,350.001,366.001,342.001,364.007,954
2023-06-071,358.001,375.001,358.001,373.0014,554
2023-06-061,364.001,377.001,363.001,376.008,316
2023-06-051,366.001,371.001,354.001,368.0011,651
2023-06-021,377.001,390.001,377.001,387.008,028
2023-06-011,342.001,353.001,342.001,353.007,144
2023-05-311,346.001,354.001,336.001,349.0017,121
2023-05-301,353.001,382.001,353.001,372.0016,079
2023-05-291,337.001,337.001,337.001,337.000
2023-05-261,326.001,343.001,319.001,337.008,069
2023-05-251,297.001,307.001,291.001,303.0018,455
2023-05-241,292.001,296.001,274.001,285.0013,715
2023-05-231,305.001,305.001,291.001,297.008,758
2023-05-221,296.001,307.001,291.001,302.007,422
2023-05-191,287.001,295.001,281.001,289.0011,176
2023-05-181,238.001,252.001,237.001,251.008,673
2023-05-171,213.001,218.001,205.001,212.009,131
2023-05-161,223.001,230.001,217.001,222.005,855
2023-05-151,213.001,213.001,204.001,212.006,353
2023-05-121,193.001,202.001,192.001,192.008,840
2023-05-111,201.001,206.001,190.001,190.0012,796
2023-05-101,215.001,220.001,205.001,213.0019,162
2023-05-091,233.001,237.001,224.001,228.006,490
2023-05-081,244.001,244.001,244.001,244.000
2023-05-051,231.001,244.001,231.001,244.004,793
2023-05-041,224.001,238.001,221.001,226.008,101
2023-05-031,218.001,231.001,215.001,221.0010,975
2023-05-021,220.001,227.001,213.001,213.007,814
2023-05-011,234.001,234.001,234.001,234.000
2023-04-281,220.001,234.001,213.001,234.0012,289
2023-04-271,209.001,217.001,206.001,217.008,034
2023-04-261,195.001,205.001,189.001,205.0010,426
2023-04-251,192.001,196.001,178.001,181.005,456
2023-04-241,221.001,226.001,218.001,218.005,044
2023-04-211,237.001,239.001,230.001,234.006,731
2023-04-201,232.001,243.001,229.001,242.0010,871
2023-04-191,230.001,237.001,221.001,232.0012,784
2023-04-181,244.001,254.001,244.001,251.004,355
2023-04-171,249.001,251.001,234.001,241.007,635
2023-04-141,248.001,259.001,246.001,252.0013,276
2023-04-131,256.001,267.001,252.001,267.0013,129
2023-04-121,237.001,255.001,228.001,236.0010,546
2023-04-111,237.001,243.001,236.001,237.0011,949
2023-04-101,190.001,190.001,190.001,190.000
2023-04-071,190.001,190.001,190.001,190.000
2023-04-061,184.001,190.001,178.001,190.008,045
2023-04-051,215.001,221.001,206.001,208.006,947
2023-04-041,210.001,214.001,199.001,201.008,583
2023-04-031,199.001,204.001,194.001,198.009,373
2023-03-311,233.001,234.501,221.501,228.5011,152
2023-03-301,219.501,223.501,211.001,215.5014,375
2023-03-291,199.001,214.001,198.001,214.005,196
2023-03-281,206.001,210.001,202.501,207.004,925
2023-03-271,192.501,199.501,184.001,198.505,446
2023-03-241,220.501,220.501,194.001,200.008,729
2023-03-231,211.501,219.501,203.001,213.007,047
2023-03-221,165.001,177.001,165.001,172.005,096
2023-03-211,148.001,168.001,148.001,164.008,936
2023-03-201,146.501,160.001,141.001,151.0011,302
2023-03-171,168.501,175.501,162.001,169.0012,119
2023-03-161,136.501,151.501,130.001,149.007,049
2023-03-151,147.001,147.001,108.501,112.5011,148
2023-03-141,126.001,147.501,124.001,142.507,120
2023-03-131,153.001,157.001,127.501,139.5012,109
2023-03-101,124.001,145.501,123.501,142.0013,209
2023-03-091,136.001,144.501,133.501,141.009,433
2023-03-081,143.001,155.001,141.501,152.009,015
2023-03-071,167.501,170.001,154.501,156.507,717
2023-03-061,187.001,190.001,182.001,189.006,531
2023-03-031,161.001,175.001,161.001,173.006,477
2023-03-021,150.001,160.001,150.001,155.505,699
2023-03-011,164.001,176.001,163.501,165.506,474
2023-02-281,150.001,154.501,143.501,148.008,284
2023-02-271,142.501,161.501,142.501,154.006,974
2023-02-241,173.001,176.001,111.001,158.5010,470
2023-02-231,198.001,205.501,189.501,189.508,383
2023-02-221,172.501,183.501,170.001,175.506,669
2023-02-211,200.001,200.001,184.001,187.509,818
2023-02-201,211.501,215.501,205.001,213.503,505
2023-02-171,204.001,210.501,201.501,207.007,483
2023-02-161,233.001,240.001,223.001,229.007,525
2023-02-151,214.501,217.501,207.001,209.009,303
2023-02-141,247.001,264.001,242.001,247.5014,082
2023-02-131,238.001,239.001,228.501,238.006,948
2023-02-101,240.001,248.501,230.001,234.507,407
2023-02-091,250.501,264.001,248.501,255.0011,009
2023-02-081,258.001,258.001,242.501,242.5013,279
2023-02-071,226.001,231.501,222.501,229.5011,358
2023-02-061,234.501,235.001,217.001,223.0013,206
2023-02-031,293.501,295.501,270.001,282.509,906
2023-02-021,305.001,307.001,291.501,301.0014,900
2023-02-011,250.501,260.001,248.001,255.0013,564
2023-01-311,238.001,241.001,224.001,232.5014,561
2023-01-301,287.001,287.501,277.001,283.5014,894
2023-01-271,309.501,319.501,304.501,314.509,183
2023-01-261,288.501,305.001,285.001,297.0011,103
2023-01-251,286.501,289.501,272.501,278.007,292
2023-01-241,288.001,297.501,278.001,282.0016,905
2023-01-231,260.001,294.001,260.001,292.508,899
2023-01-201,251.001,261.501,246.501,255.0013,400
2023-01-191,240.001,246.001,231.501,236.0012,305
2023-01-181,222.001,240.001,217.001,226.0010,282
2023-01-171,224.001,232.001,220.501,229.5015,877
2023-01-161,231.001,235.501,214.501,228.5011,975
2023-01-131,223.001,230.501,215.501,220.5011,473
2023-01-121,210.001,223.501,207.501,220.5016,994
2023-01-111,211.501,213.001,205.001,210.0011,161
2023-01-101,219.001,219.001,206.001,213.0012,204
2023-01-091,210.501,234.001,210.001,234.0021,134
2023-01-061,159.501,178.001,146.001,172.5016,414
2023-01-051,139.001,145.501,126.001,126.0014,167
2023-01-041,133.501,140.001,131.501,137.0012,953
2023-01-031,087.001,094.501,076.501,076.5011,619
2023-01-021,105.001,105.001,105.001,105.000
2022-12-301,095.001,107.001,094.501,105.003,360
2022-12-291,096.501,108.001,090.001,101.507,474
2022-12-281,110.001,121.001,103.501,109.5015,457
2022-12-271,129.001,129.001,129.001,129.000
2022-12-261,129.001,129.001,129.001,129.000
2022-12-231,127.501,132.501,126.001,129.002,291
2022-12-221,152.001,152.001,127.501,127.5010,010
2022-12-211,126.001,133.501,120.001,133.5013,233
2022-12-201,127.001,144.501,127.001,142.0018,733
2022-12-191,134.001,144.501,130.501,133.0011,985
2022-12-161,130.001,131.501,117.501,123.5019,145
2022-12-151,131.501,132.501,104.001,106.509,945
2022-12-141,164.001,165.001,155.501,163.007,069
2022-12-131,144.001,173.501,137.001,165.5013,350
2022-12-121,135.501,138.001,130.501,136.006,341
2022-12-091,155.501,163.001,147.001,151.509,898
2022-12-081,114.001,126.001,113.501,122.5013,654
2022-12-071,114.001,114.001,100.501,106.0013,587
2022-12-061,120.001,121.501,112.001,119.0015,239
2022-12-051,163.501,163.501,144.001,149.0012,218
2022-12-021,158.001,163.001,142.501,155.5015,807
2022-12-011,198.001,199.501,186.001,188.5019,953
2022-11-301,172.001,175.501,153.501,163.0028,100
2022-11-291,141.001,142.001,121.501,126.0018,332
2022-11-281,117.501,130.001,116.001,119.506,626
2022-11-251,154.001,154.001,132.001,135.004,992
2022-11-241,148.001,160.001,148.001,155.007,198
2022-11-231,126.001,140.001,123.001,133.508,802
2022-11-221,112.001,128.501,108.001,122.0016,594
2022-11-211,128.001,128.001,115.001,117.5010,779
2022-11-181,153.001,156.501,140.501,147.507,476
2022-11-171,146.501,152.501,121.001,136.5013,857
2022-11-161,187.001,187.001,160.001,160.5013,173
2022-11-151,184.001,202.501,181.001,193.007,912
2022-11-141,162.001,171.501,158.001,167.5011,953
2022-11-111,183.001,197.501,179.001,190.0012,145
2022-11-101,087.001,145.001,085.501,139.5022,343
2022-11-091,136.001,140.501,121.001,127.0012,483
2022-11-081,113.501,131.001,112.501,128.5011,426
2022-11-071,066.001,088.001,065.001,080.507,590
2022-11-041,044.001,066.001,032.001,056.0010,793
2022-11-031,035.501,037.001,025.501,033.0013,811
2022-11-021,043.001,052.001,032.501,037.0020,957
2022-11-011,052.001,062.001,044.501,048.0011,404
2022-10-311,041.001,041.001,031.001,033.5013,213
2022-10-281,002.501,012.00996.001,011.0018,301
2022-10-271,034.001,046.501,031.501,040.5018,949
2022-10-261,037.001,050.001,036.501,044.0040,151
2022-10-25991.601,011.00991.601,011.0025,983
2022-10-24993.80996.20982.80988.0033,449
2022-10-21971.20981.60958.00977.8010,883
2022-10-20960.20980.00960.20976.0017,621
2022-10-19974.60975.80957.80961.2033,342
2022-10-18984.20990.00973.00975.2015,155
2022-10-17981.20995.60978.60989.8021,147
2022-10-14979.80987.40962.80967.8024,221
2022-10-13962.40967.20932.80963.0028,336
2022-10-12976.40977.60960.40960.4026,301
2022-10-11952.00964.20948.60956.8030,672
2022-10-10967.80975.80949.40951.0016,991
2022-10-07991.40995.60975.60975.6013,916
2022-10-06999.801,005.00987.00989.008,648
2022-10-05986.00990.60969.20970.809,915
2022-10-04969.20986.00963.00986.0015,750
2022-10-03913.00930.20901.40930.2011,397
2022-09-30924.00930.40909.60922.0013,828
2022-09-29912.00919.40902.60907.0010,050
2022-09-28914.00929.60909.40925.6018,892
2022-09-27951.20953.20940.20946.0014,295
2022-09-26935.00948.80935.00936.807,389
2022-09-23963.00963.00943.00944.6011,362
2022-09-22959.00974.20957.80962.2018,449
2022-09-21983.80990.80979.60990.0014,063
2022-09-201,002.001,004.00986.00986.0013,748
2022-09-191,017.001,017.001,017.001,017.000
2022-09-161,004.501,017.001,002.501,017.0016,296
2022-09-15998.801,004.00994.00998.809,551
2022-09-141,017.001,020.001,014.001,016.007,170
2022-09-131,054.001,061.501,016.501,018.0016,275
2022-09-121,031.001,034.501,027.501,033.0010,944
2022-09-091,011.501,027.501,011.501,027.0013,523
2022-09-081,008.501,008.50996.601,008.5011,387
2022-09-071,009.001,016.501,004.501,015.008,170
2022-09-061,035.001,038.001,021.501,026.008,234
2022-09-051,041.001,041.001,030.001,036.005,175
2022-09-021,053.501,065.501,052.001,065.5014,067
2022-09-011,078.501,078.501,064.501,066.009,076
2022-08-311,100.001,108.001,094.501,095.5023,942
2022-08-301,085.001,094.501,070.501,075.0011,217
2022-08-291,104.001,104.001,104.001,104.000
2022-08-261,118.501,129.001,101.501,104.0013,051
2022-08-251,118.501,119.501,111.001,112.008,540
2022-08-241,094.001,107.001,091.001,107.0011,906
2022-08-231,091.001,108.501,091.001,105.5021,146
2022-08-221,112.501,112.501,099.501,099.508,667
2022-08-191,139.501,141.001,119.501,123.5010,281
2022-08-181,159.501,162.501,156.001,158.009,533
2022-08-171,149.501,151.501,128.501,131.0017,828
2022-08-161,152.001,163.501,152.001,161.008,600
2022-08-151,157.501,158.001,144.001,149.505,832
2022-08-121,152.001,157.001,146.501,148.504,186
2022-08-111,144.001,155.501,139.501,141.5012,822
2022-08-101,120.501,146.501,118.001,144.0015,695
2022-08-091,151.001,151.501,134.001,138.0010,425
2022-08-081,162.001,172.501,157.501,167.007,050
2022-08-051,178.501,185.001,171.001,171.504,629
2022-08-041,175.001,178.001,168.001,176.006,336
2022-08-031,159.001,178.001,158.501,173.0012,319
2022-08-021,174.501,179.001,171.501,175.5010,984
2022-08-011,169.001,183.001,164.501,176.506,778
2022-07-291,178.001,182.001,162.501,166.0011,221
2022-07-281,186.001,194.501,182.001,193.007,936
2022-07-271,172.501,176.001,168.001,171.507,243
2022-07-261,173.001,177.001,165.501,168.506,514
2022-07-251,165.501,171.001,161.501,162.008,731
2022-07-221,166.001,180.001,164.001,173.0012,388
2022-07-211,182.001,184.001,173.001,177.5010,876
2022-07-201,149.501,161.001,145.501,160.0013,658
2022-07-191,156.001,175.501,153.001,174.5010,296
2022-07-181,169.501,179.501,169.501,171.5010,091
2022-07-151,120.001,139.501,120.001,135.5010,714
2022-07-141,099.001,105.001,073.001,080.0022,993
2022-07-131,108.001,109.001,088.001,102.0016,126
2022-07-121,102.001,116.001,099.001,113.0012,330
2022-07-111,118.501,126.001,106.501,112.508,985
2022-07-081,123.001,137.501,119.001,136.5010,546
2022-07-071,117.001,125.501,111.001,124.0017,038
2022-07-061,072.501,087.001,072.501,076.0014,252
2022-07-051,094.001,095.501,065.001,067.5015,467
2022-07-041,095.001,097.501,090.001,091.007,533
2022-07-011,071.001,087.001,064.001,068.5018,240
2022-06-301,096.001,096.501,083.501,091.0013,712
2022-06-291,108.001,118.001,103.001,112.0013,767
2022-06-281,151.001,154.001,134.501,139.5018,692
2022-06-271,130.001,156.501,130.001,146.0013,486
2022-06-241,119.001,137.501,119.001,132.0018,204
2022-06-231,088.501,108.001,088.501,103.0025,964
2022-06-221,109.001,119.501,097.001,119.0017,182
2022-06-211,134.001,139.501,126.501,136.5015,773
2022-06-201,127.501,136.501,126.001,136.509,419
2022-06-171,147.001,153.001,126.501,128.0032,348
2022-06-161,172.001,175.501,133.001,140.5013,721
2022-06-151,167.501,178.001,167.501,174.508,699
2022-06-141,201.001,201.001,178.501,184.0018,300
2022-06-131,205.001,206.001,167.501,182.009,932
2022-06-101,254.501,257.501,217.501,223.0012,840
2022-06-091,288.001,298.501,268.501,274.0012,053
2022-06-081,301.001,305.501,293.501,294.5010,027
2022-06-071,299.501,305.001,278.001,297.0015,734
2022-06-061,329.001,337.001,317.001,317.0011,645
2022-06-031,330.001,330.001,330.001,330.000
2022-06-021,330.001,330.001,330.001,330.000
2022-06-011,346.501,346.501,327.001,330.007,383
2022-05-311,350.001,356.001,338.501,341.5017,103
2022-05-301,347.501,361.001,347.501,355.0010,118
2022-05-271,311.001,334.001,311.001,327.0014,749
2022-05-261,290.501,312.001,290.501,307.0016,548
2022-05-251,298.001,312.001,293.501,301.5014,586
2022-05-241,318.001,322.501,303.001,304.509,399
2022-05-231,338.001,349.001,331.501,349.007,026
2022-05-201,339.501,344.501,324.501,325.509,989
2022-05-191,307.001,336.501,298.501,336.5027,542
2022-05-181,337.001,340.001,312.501,313.0017,832
2022-05-171,325.001,341.001,322.001,334.006,297
2022-05-161,294.001,300.001,287.001,289.509,569
2022-05-131,292.501,311.501,287.001,308.509,073
2022-05-121,255.501,265.501,243.001,262.0012,223
2022-05-111,284.001,290.001,270.001,284.5011,498
2022-05-101,281.001,293.001,276.001,277.0012,965
2022-05-091,287.001,293.501,274.501,274.5015,191
2022-05-061,305.001,306.501,290.001,303.5018,675
2022-05-051,352.501,360.501,307.001,309.5017,795
2022-05-041,345.001,345.001,328.001,328.0012,571
2022-05-031,340.001,340.001,322.001,335.5020,398
2022-05-021,323.501,323.501,323.501,323.500
2022-04-291,330.001,337.501,318.501,323.5023,619
2022-04-281,268.501,281.501,263.501,275.0013,580
2022-04-271,276.001,283.501,265.501,277.0022,039
2022-04-261,318.001,324.001,290.001,292.506,777
2022-04-251,312.501,324.001,306.001,315.0014,862
2022-04-221,348.501,353.001,335.001,335.0013,620
2022-04-211,368.001,375.501,358.501,363.0016,471
2022-04-201,356.001,372.001,353.501,364.0014,560
2022-04-191,351.001,358.001,341.001,353.0017,982
2022-04-181,360.501,360.501,360.501,360.500
2022-04-151,360.501,360.501,360.501,360.500
2022-04-141,372.501,376.001,360.501,360.505,846
2022-04-131,399.501,400.001,383.001,390.0011,403
2022-04-121,363.001,375.001,353.001,367.0013,086
2022-04-111,363.501,374.001,363.001,363.0015,817
2022-04-081,381.001,383.501,367.501,368.5015,359
2022-04-071,388.501,393.501,378.501,381.5016,609
2022-04-061,406.001,407.001,382.001,394.0019,528
2022-04-051,426.001,429.001,405.501,406.508,961
2022-04-041,428.001,430.001,419.501,427.005,784
2022-04-011,423.501,424.501,409.501,423.5013,621
2022-03-311,436.501,438.501,418.001,419.0018,381
2022-03-301,452.501,452.501,433.501,436.509,860
2022-03-291,440.001,462.501,433.001,456.0017,959
2022-03-281,412.501,434.501,412.501,426.507,832
2022-03-251,429.001,433.501,409.501,415.0010,613
2022-03-241,422.501,435.001,412.501,435.0017,271
2022-03-231,441.001,442.501,422.501,431.0021,102
2022-03-221,435.001,443.001,431.501,437.5036,876
2022-03-211,432.501,440.001,425.501,427.0028,904
2022-03-181,464.501,464.501,445.001,459.0018,817
2022-03-171,465.001,480.501,454.501,473.5027,342
2022-03-161,420.001,448.001,418.001,445.5018,191
2022-03-151,391.501,402.001,373.501,401.0026,486
2022-03-141,409.001,413.001,388.501,397.0022,112
2022-03-111,412.001,421.001,394.501,398.5029,803
2022-03-101,456.001,456.001,410.501,413.5019,278
2022-03-091,433.001,451.001,419.001,451.0019,253
2022-03-081,398.001,417.501,384.501,399.5019,753
2022-03-071,420.001,432.001,407.001,423.0031,725
2022-03-041,474.001,474.001,447.501,449.5011,874
2022-03-031,504.001,509.501,484.001,484.0016,795
2022-03-021,481.001,495.501,477.001,488.5014,147
2022-03-011,511.001,524.501,499.501,499.5015,265
2022-02-281,498.001,508.001,489.001,504.5025,472
2022-02-251,503.001,518.001,487.501,511.0014,070
2022-02-241,453.501,484.001,448.001,474.5055,064
2022-02-231,530.001,537.001,512.501,520.5016,832
2022-02-221,524.501,552.501,524.501,536.0016,617
2022-02-211,556.001,559.501,530.001,534.0020,651
2022-02-181,542.001,557.001,534.001,541.0013,208
2022-02-171,572.001,579.001,555.001,558.5017,252
2022-02-161,563.001,568.501,553.501,560.509,745
2022-02-151,540.001,554.001,531.501,552.0016,639
2022-02-141,533.501,545.501,514.501,545.5022,226
2022-02-111,572.001,574.001,560.001,564.5015,082
2022-02-101,579.501,588.501,562.001,584.0050,209
2022-02-091,552.001,576.501,551.501,568.0016,990
2022-02-081,525.001,531.501,518.501,527.0033,008
2022-02-071,522.001,532.501,512.501,527.0018,030
2022-02-041,544.001,549.001,522.501,528.5012,219
2022-02-031,524.001,537.501,517.001,535.5017,764
2022-02-021,573.501,583.001,562.001,562.508,482
2022-02-011,561.001,571.001,547.001,564.0014,868
2022-01-311,533.001,549.501,523.501,544.0013,815
2022-01-281,513.501,516.501,486.001,499.5019,490
2022-01-271,494.001,507.001,486.501,502.0019,822
2022-01-261,533.001,552.501,530.001,549.5020,489
2022-01-251,537.001,539.501,517.001,529.0021,206
2022-01-241,563.501,567.001,523.501,526.0014,713
2022-01-211,575.001,591.501,574.501,587.0013,097
2022-01-201,606.001,622.501,596.501,618.5012,141
2022-01-191,601.501,614.001,592.501,598.0013,960
2022-01-181,617.001,617.001,592.001,602.0020,186
2022-01-171,623.501,627.501,620.501,625.505,149
2022-01-141,623.501,631.501,612.501,622.5015,363
2022-01-131,640.001,648.001,635.501,645.0018,618
2022-01-121,645.501,660.501,639.501,657.0043,016
2022-01-111,650.501,650.501,636.001,650.0094,985
2022-01-101,627.001,628.001,601.001,610.0024,293
2022-01-071,624.001,634.501,610.501,623.0023,093
2022-01-061,597.001,597.001,576.501,588.0095,507
2022-01-051,614.001,615.501,600.001,604.0069,524
2022-01-041,651.001,653.001,636.501,642.5029,140
2022-01-031,649.001,649.001,649.001,649.000
2021-12-311,652.001,654.001,644.001,649.002,119
2021-12-301,664.001,664.001,635.001,653.5015,501
2021-12-291,654.001,669.001,651.501,664.5027,410
2021-12-281,695.501,695.501,695.501,695.500
2021-12-271,695.501,695.501,695.501,695.500
2021-12-241,690.501,698.501,688.501,695.501,487
2021-12-231,686.001,690.501,676.001,687.0018,058
2021-12-221,658.001,674.001,650.001,674.0014,624
2021-12-211,632.001,637.501,622.001,637.5012,789
2021-12-201,608.501,611.501,593.501,596.0038,214
2021-12-171,644.501,644.501,620.501,628.0027,217
2021-12-161,651.501,656.501,625.001,631.0035,904
2021-12-151,637.001,637.501,615.501,624.0025,302
2021-12-141,634.001,634.501,594.501,600.5030,545
2021-12-131,626.501,633.001,604.001,607.0017,937
2021-12-101,635.001,643.501,629.001,637.5013,271
2021-12-091,659.001,665.001,648.501,656.0017,709
2021-12-081,636.001,655.501,636.001,650.0018,609
2021-12-071,650.001,671.001,645.001,665.5019,225
2021-12-061,610.001,623.501,607.001,620.0019,533
2021-12-031,592.001,604.001,578.501,584.5014,942
2021-12-021,608.001,610.001,590.501,601.0019,812
2021-12-011,569.501,602.501,565.001,590.0017,524
2021-11-301,502.001,511.001,490.001,498.0015,763
2021-11-291,523.001,526.501,507.501,515.5012,205
2021-11-261,506.001,509.501,482.001,494.5018,071
2021-11-251,550.501,554.001,548.001,551.505,738
2021-11-241,578.501,581.001,561.001,566.509,358
2021-11-231,591.501,592.001,579.501,582.0017,020
2021-11-221,577.001,589.001,572.501,584.0025,221
2021-11-191,503.001,513.501,484.501,505.5022,245
2021-11-181,499.501,499.501,473.001,482.008,419
2021-11-171,499.001,500.001,489.001,493.0014,124
2021-11-161,518.001,519.501,505.001,512.0011,751
2021-11-151,521.001,526.501,518.001,524.5023,480
2021-11-121,498.501,514.001,492.501,510.5011,895
2021-11-111,480.001,498.501,477.001,489.0010,998
2021-11-101,495.001,501.001,490.001,493.0026,382
2021-11-091,499.501,509.001,488.001,494.5014,325
2021-11-081,495.501,504.001,493.001,501.5013,315
2021-11-051,485.001,496.001,481.001,494.5014,821
2021-11-041,500.001,505.001,489.001,489.0011,608
2021-11-031,494.001,501.501,487.001,487.0022,338
2021-11-021,524.001,531.001,506.001,520.0016,882
2021-11-011,497.501,498.001,484.001,495.5011,478
2021-10-291,498.001,498.501,483.501,493.0016,106
2021-10-281,513.501,525.001,509.001,521.5010,062
2021-10-271,503.001,505.001,489.001,489.0011,249
2021-10-261,525.001,528.501,517.001,519.0018,207
2021-10-251,509.501,509.501,488.001,504.0026,787
2021-10-221,499.001,500.001,482.501,482.5024,894
2021-10-211,490.501,500.501,487.501,499.5038,172
2021-10-201,499.501,507.001,495.001,500.0017,175
2021-10-191,499.001,509.501,486.501,500.5026,840
2021-10-181,481.001,487.501,470.001,484.0012,477
2021-10-151,492.001,492.001,475.001,485.5024,344
2021-10-141,460.001,469.501,454.501,466.0013,086
2021-10-131,450.001,456.001,441.501,449.0020,864
2021-10-121,440.001,459.001,421.001,457.5028,561
2021-10-111,511.001,511.001,486.001,500.5011,037
2021-10-081,499.001,509.001,490.501,496.0010,396
2021-10-071,508.001,521.501,507.001,518.0016,935
2021-10-061,500.001,504.001,477.001,483.5030,354
2021-10-051,520.001,539.001,516.001,538.0016,258
2021-10-041,547.001,551.501,527.501,527.5010,821
2021-10-011,535.001,551.001,527.501,549.0011,993
2021-09-301,560.001,573.001,554.501,562.5026,209
2021-09-291,563.001,575.501,563.001,565.0014,138
2021-09-281,612.001,615.001,580.001,584.0014,352
2021-09-271,646.001,650.501,628.501,640.508,696
2021-09-241,644.501,644.501,619.501,632.008,346
2021-09-231,641.501,664.501,639.001,653.5023,104
2021-09-221,605.501,606.501,596.501,596.5014,222
2021-09-211,590.001,601.001,581.001,585.0011,954
2021-09-201,605.001,606.501,563.501,580.0020,377
2021-09-171,635.001,640.001,624.501,624.5012,521
2021-09-161,626.001,630.501,612.001,618.508,287
2021-09-151,650.001,655.001,640.001,640.508,121
2021-09-141,633.501,652.001,633.501,639.5011,830
2021-09-131,621.001,636.501,616.001,632.5014,661
2021-09-101,617.001,624.001,609.001,611.5010,391
2021-09-091,608.001,620.501,605.501,613.5011,291
2021-09-081,631.001,642.001,619.501,623.0011,138
2021-09-071,641.001,648.501,632.001,639.5015,157
2021-09-061,675.501,676.501,664.501,670.005,261
2021-09-031,658.001,663.001,648.501,658.007,924
2021-09-021,632.501,651.501,632.501,647.5016,245
2021-09-011,660.001,665.001,652.001,663.5012,995
2021-08-311,660.001,660.001,635.501,635.5023,746
2021-08-301,606.001,606.001,606.001,606.000
2021-08-271,592.501,610.501,586.501,606.008,821
2021-08-261,594.501,600.501,590.501,596.008,654
2021-08-251,614.001,619.001,608.501,618.5017,032
2021-08-241,624.001,628.001,615.001,618.0017,962
2021-08-231,558.001,579.001,556.501,575.0010,724
2021-08-201,542.501,544.001,526.001,538.5025,032
2021-08-191,558.001,558.001,541.001,554.5015,576
2021-08-181,580.001,595.501,572.001,585.5042,554
2021-08-171,566.001,578.001,562.001,570.0032,587
2021-08-161,575.001,587.001,573.001,580.5018,756
2021-08-131,577.001,596.001,574.001,596.0041,762
2021-08-121,653.501,654.501,625.001,638.5055,117
2021-08-111,703.001,704.001,687.501,694.5021,965
2021-08-101,750.001,752.001,727.501,735.0010,418
2021-08-091,784.001,796.501,780.001,794.0013,622
2021-08-061,787.501,787.501,768.001,773.009,583
2021-08-051,801.001,803.001,791.501,799.5013,194
2021-08-041,811.001,824.501,806.501,813.5016,653
2021-08-031,772.001,786.001,766.001,773.0015,988
2021-08-021,722.501,729.001,719.501,727.009,634
2021-07-301,712.001,721.001,706.501,716.5016,217
2021-07-291,726.001,742.501,721.001,740.0020,443
2021-07-281,710.001,713.501,705.501,712.008,119
2021-07-271,705.001,705.001,688.001,691.0015,560
2021-07-261,712.001,722.001,701.001,720.0014,912
2021-07-231,728.001,731.001,711.001,713.5011,926
2021-07-221,738.001,742.501,732.501,733.0016,897
2021-07-211,710.001,722.501,706.501,721.0024,056
2021-07-201,710.001,732.501,706.001,719.5020,863
2021-07-191,727.001,727.501,691.501,697.0017,658
2021-07-161,754.001,754.501,738.501,742.009,326
2021-07-151,770.001,770.001,754.001,768.5025,267
2021-07-141,731.501,744.001,730.001,740.0016,431
2021-07-131,749.001,749.501,736.001,744.0014,991
2021-07-121,757.501,757.501,740.001,750.5021,175
2021-07-091,719.501,760.501,719.501,756.5025,050
2021-07-081,750.001,751.501,721.501,732.5025,078
2021-07-071,784.001,788.501,769.501,778.0017,359
2021-07-061,796.501,805.501,787.001,799.0021,640
2021-07-051,779.001,779.001,771.001,776.502,808
2021-07-021,768.001,777.001,764.001,772.0014,487
2021-07-011,772.001,775.001,763.001,769.0011,202
2021-06-301,797.501,797.501,775.501,783.5012,930
2021-06-291,790.001,795.001,781.001,784.5011,250
2021-06-281,816.001,816.001,798.501,804.5012,933
Top Risers
Share Change
Beximco Pharma (BXP)50.0017.65%
UK Oil & Gas (UKOG)0.0092515.63%
Huddled Group (HUD)0.7515.38%
Provexis (PXS)1.2511.11%
Fletcher King (FLK)65.0010.17%
Top Fallers
Share Change
Oxford Biodyn (OBD)0.135-21.51%
Arc Minerals (ARCM)0.575-19.01%
Mothercare (MTC)0.975-18.07%
Filtronic (FTC)235.00-17.86%
Invinity Energy (IES)29.25-15.23%
Top By Volume
Share Volume
UK Oil & Gas (UKOG)0.00925702,877,601
Forgent (FORG)0.0145516,415,837
Tower Resources (TRP)0.0185441,978,401
Quantum Helium (QHE)0.0285415,913,654
Premier African Minerals (PREM)0.01675354,967,660

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.