Serco Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-10	292.00	299.40	292.00	297.00	2,862,897
2026-04-09	294.00	298.40	294.00	297.80	1,537,088
2026-04-08	295.00	298.80	292.00	298.40	10,187,375
2026-04-07	285.20	292.60	285.20	287.40	3,069,424
2026-04-06	291.40	291.40	291.40	291.40	0
2026-04-03	291.40	291.40	291.40	291.40	0
2026-04-02	288.80	293.60	287.80	291.40	2,773,143
2026-04-01	289.40	291.00	287.80	290.20	1,671,786
2026-03-31	288.60	290.60	284.40	285.00	3,606,786
2026-03-30	286.40	288.80	284.20	288.20	2,162,576
2026-03-27	295.60	297.00	287.80	287.80	1,890,568
2026-03-26	296.60	297.60	292.80	295.00	2,201,658
2026-03-25	301.40	302.80	297.20	298.00	2,349,032
2026-03-24	300.80	302.40	297.40	299.00	1,134,951
2026-03-23	299.20	306.20	292.80	300.60	2,375,881
2026-03-20	313.60	313.60	303.40	303.40	4,864,546
2026-03-19	314.40	317.80	308.80	310.60	1,743,096
2026-03-18	313.20	319.00	313.20	317.80	2,014,544
2026-03-17	316.40	316.60	312.80	313.40	1,987,159
2026-03-16	320.40	321.60	317.00	317.00	1,412,617
2026-03-13	323.40	323.80	318.60	320.20	1,624,035
2026-03-12	317.80	325.60	317.80	324.80	4,776,310
2026-03-11	314.20	321.00	314.20	319.40	7,453,811
2026-03-10	316.00	318.40	312.40	317.20	3,004,195
2026-03-09	307.20	321.40	299.40	316.80	3,729,386
2026-03-06	305.60	313.00	304.40	309.80	3,045,372
2026-03-05	305.40	311.60	290.80	306.00	2,976,193
2026-03-04	299.00	303.60	297.80	303.60	2,381,867
2026-03-03	304.60	304.60	295.20	299.00	7,544,197
2026-03-02	301.20	305.00	297.40	304.80	1,860,815
2026-02-27	298.80	302.20	297.40	301.20	2,853,980
2026-02-26	297.00	298.20	293.80	298.20	1,235,380
2026-02-25	297.80	297.80	293.60	295.00	2,219,800
2026-02-24	294.40	295.80	292.40	295.60	5,135,777
2026-02-23	298.40	299.00	294.80	295.60	1,058,326
2026-02-20	301.00	301.40	298.60	298.80	1,574,534
2026-02-19	301.20	301.40	299.00	299.80	6,114,023
2026-02-18	294.20	302.20	294.20	300.80	2,225,306
2026-02-17	296.60	299.40	293.60	299.40	3,471,885
2026-02-16	299.00	299.00	295.00	296.20	2,344,003
2026-02-13	301.80	301.80	295.40	297.20	3,849,529
2026-02-12	300.80	303.60	294.00	295.00	1,411,748
2026-02-11	302.60	305.20	297.60	300.80	2,946,274
2026-02-10	300.60	306.60	300.40	302.40	1,589,980
2026-02-09	297.00	301.40	296.40	300.20	1,691,804
2026-02-06	307.00	307.00	293.60	297.20	1,407,624
2026-02-05	295.00	300.00	294.20	299.00	1,746,234
2026-02-04	300.00	303.40	297.20	298.00	1,765,990
2026-02-03	302.40	303.20	298.80	301.20	2,199,285
2026-02-02	299.40	303.00	298.20	301.00	5,677,005
2026-01-30	305.20	305.60	299.20	300.00	2,446,860
2026-01-29	305.80	306.60	301.00	304.20	2,329,742
2026-01-28	302.40	305.20	300.40	305.20	1,472,097
2026-01-27	301.00	305.20	298.80	302.60	5,871,664
2026-01-26	303.40	306.60	301.00	302.40	2,200,106
2026-01-23	303.40	305.20	301.60	304.40	2,120,470
2026-01-22	306.80	310.80	303.60	304.40	6,824,101
2026-01-21	297.20	304.00	297.20	303.60	9,878,619
2026-01-20	295.20	301.60	294.20	298.80	3,051,906
2026-01-19	293.60	299.60	292.80	297.60	1,569,147
2026-01-16	294.80	297.20	292.20	295.00	1,727,149
2026-01-15	284.80	295.40	284.80	295.40	1,219,303
2026-01-14	282.80	293.40	282.80	293.00	2,010,463
2026-01-13	296.00	296.00	288.60	290.40	2,816,615
2026-01-12	295.40	295.40	290.60	292.60	2,957,979
2026-01-09	291.60	294.60	290.40	294.60	4,228,878
2026-01-08	288.00	295.60	286.60	291.40	2,100,001
2026-01-07	284.60	288.00	279.80	288.00	7,024,576
2026-01-06	279.20	280.20	277.40	280.00	3,442,017
2026-01-05	276.60	278.00	273.60	277.80	3,285,262
2026-01-02	278.60	279.40	274.20	274.20	6,031,468
2026-01-01	279.20	279.20	279.20	279.20	0
2025-12-31	283.00	283.00	277.40	279.20	563,593
2025-12-30	276.80	279.40	275.20	279.40	596,396
2025-12-29	275.20	276.40	273.60	276.40	909,381
2025-12-26	274.60	274.60	274.60	274.60	0
2025-12-25	274.60	274.60	274.60	274.60	0
2025-12-24	276.80	277.80	274.60	274.60	317,955
2025-12-23	279.20	279.20	276.00	276.80	1,024,519
2025-12-22	280.00	280.00	276.00	278.60	4,884,879
2025-12-19	273.40	278.00	272.00	278.00	4,039,406
2025-12-18	272.00	274.60	270.20	274.60	2,134,228
2025-12-17	257.00	273.00	254.20	270.80	4,096,471
2025-12-16	255.60	255.60	252.00	252.20	2,033,871
2025-12-15	252.20	257.00	249.20	255.40	2,613,959
2025-12-12	254.20	255.00	250.40	250.40	4,596,486
2025-12-11	256.80	257.60	251.40	254.20	1,665,412
2025-12-10	255.80	262.80	253.40	257.80	1,856,494
2025-12-09	259.60	259.60	256.60	256.60	1,544,654
2025-12-08	258.20	260.00	257.60	258.20	1,917,797
2025-12-05	265.80	265.80	256.40	258.20	1,785,555
2025-12-04	262.40	265.00	262.00	264.00	1,562,279
2025-12-03	262.40	263.20	259.20	262.40	1,788,677
2025-12-02	258.40	260.00	257.60	260.00	2,348,511
2025-12-01	254.20	259.00	254.00	258.40	1,781,310
2025-11-28	254.60	255.80	254.20	255.60	2,169,939
2025-11-27	254.80	254.80	250.60	254.40	2,703,830
2025-11-26	251.80	251.80	247.20	250.80	4,673,741
2025-11-25	246.20	249.00	243.40	249.00	1,921,583
2025-11-24	245.60	246.60	243.40	246.40	2,457,631
2025-11-21	243.60	247.20	243.60	244.40	2,459,871
2025-11-20	244.80	248.60	244.80	246.60	1,960,627
2025-11-19	252.40	252.40	245.20	245.20	1,425,642
2025-11-18	247.00	247.40	244.80	246.20	3,578,764
2025-11-17	246.80	250.20	245.20	249.00	2,354,408
2025-11-14	246.20	247.00	242.80	247.00	1,498,489
2025-11-13	245.80	247.80	245.80	246.20	1,410,157
2025-11-12	247.20	248.40	247.20	247.60	2,093,452
2025-11-11	254.60	254.60	245.20	247.80	1,656,915
2025-11-10	246.00	250.60	246.00	248.60	4,412,755
2025-11-07	251.40	251.80	246.40	248.40	1,869,640
2025-11-06	254.60	254.60	250.00	250.00	2,025,125
2025-11-05	252.80	254.60	251.80	254.20	2,751,916
2025-11-04	250.00	253.80	248.00	253.80	1,725,137
2025-11-03	254.20	255.00	249.80	251.20	2,166,672
2025-10-31	260.20	260.20	253.00	253.80	2,209,382
2025-10-30	255.40	256.60	253.20	254.20	2,568,031
2025-10-29	256.80	257.40	254.80	256.00	2,483,347
2025-10-28	254.20	256.60	253.60	255.20	2,083,294
2025-10-27	254.60	257.20	254.20	255.20	1,788,007
2025-10-24	255.40	257.40	253.60	255.80	4,086,626
2025-10-23	249.80	255.40	249.80	255.00	3,120,872
2025-10-22	249.20	251.60	248.00	249.20	3,557,736
2025-10-21	244.20	247.20	244.20	247.20	1,858,166
2025-10-20	245.40	248.20	242.80	244.20	3,523,389
2025-10-17	240.20	246.20	239.20	243.80	2,992,850
2025-10-16	241.20	242.20	239.20	241.40	2,909,269
2025-10-15	240.60	242.80	240.00	241.60	2,324,391
2025-10-14	238.60	241.20	237.60	241.20	1,574,838
2025-10-13	238.40	240.80	238.40	240.00	1,913,316
2025-10-10	238.80	240.60	236.20	238.00	1,473,121
2025-10-09	241.60	241.60	236.80	238.00	1,737,711
2025-10-08	235.00	239.00	235.00	239.00	2,093,156
2025-10-07	235.00	237.40	235.00	236.00	1,408,491
2025-10-06	236.40	237.80	236.00	236.00	1,400,985
2025-10-03	237.20	238.20	235.40	237.00	1,460,643
2025-10-02	236.80	236.80	234.80	235.60	1,470,513
2025-10-01	237.20	237.60	233.40	236.40	4,664,590
2025-09-30	235.80	238.40	234.60	236.80	3,080,044
2025-09-29	225.80	235.40	225.80	235.20	1,569,857
2025-09-26	226.60	232.40	226.60	232.40	2,367,297
2025-09-25	228.60	230.40	227.80	227.80	2,193,047
2025-09-24	233.60	234.20	229.20	229.20	3,559,635
2025-09-23	228.00	235.00	226.60	233.60	2,714,219
2025-09-22	220.20	223.20	219.80	223.20	2,272,160
2025-09-19	221.80	222.80	220.20	220.20	4,483,083
2025-09-18	215.80	223.20	215.80	221.80	2,485,969
2025-09-17	212.80	222.60	212.80	221.40	2,115,168
2025-09-16	223.40	223.80	216.40	218.00	3,034,948
2025-09-15	223.00	224.60	222.80	223.80	3,280,319
2025-09-12	225.20	225.60	222.80	223.00	2,291,520
2025-09-11	225.60	225.60	220.40	223.00	2,918,199
2025-09-10	221.00	221.60	219.20	219.80	3,824,001
2025-09-09	218.40	223.40	218.40	220.60	1,777,724
2025-09-08	222.80	224.40	222.00	222.00	2,824,553
2025-09-05	216.60	223.20	216.60	222.60	1,699,821
2025-09-04	215.20	222.40	215.20	222.20	2,191,854
2025-09-03	215.00	220.00	215.00	220.00	2,700,511
2025-09-02	225.60	225.60	216.00	216.40	2,747,319
2025-09-01	220.00	221.80	218.40	221.20	2,095,946
2025-08-29	217.00	219.80	217.00	218.40	7,359,245
2025-08-28	221.00	221.40	215.80	218.80	2,264,102
2025-08-27	220.00	224.60	220.00	222.40	1,604,889
2025-08-26	229.00	229.00	223.60	223.60	2,607,621
2025-08-25	228.40	228.40	228.40	228.40	0
2025-08-22	228.40	229.40	227.20	228.40	1,577,551
2025-08-21	231.00	231.60	228.60	229.00	1,498,726
2025-08-20	230.20	230.60	229.00	230.40	1,386,286
2025-08-19	230.00	231.80	228.80	229.80	2,558,137
2025-08-18	224.00	229.40	224.00	229.40	4,008,255
2025-08-15	219.80	226.00	219.80	225.00	3,523,277
2025-08-14	221.40	225.20	221.40	224.60	1,714,605
2025-08-13	222.60	224.40	221.40	221.40	1,619,806
2025-08-12	221.20	223.60	221.20	222.00	1,687,927
2025-08-11	219.80	224.40	219.40	222.60	1,928,395
2025-08-08	222.80	222.80	216.00	219.00	8,488,650
2025-08-07	215.00	228.60	215.00	216.00	16,047,951
2025-08-06	209.40	210.00	207.00	209.40	4,012,238
2025-08-05	210.20	211.20	208.40	209.40	627,070
2025-08-04	205.00	211.20	205.00	211.20	8,206,177
2025-08-01	213.60	213.60	206.20	207.00	980,585
2025-07-31	207.00	209.40	206.60	209.00	1,721,163
2025-07-30	205.00	207.80	205.00	206.60	915,379
2025-07-29	203.00	209.20	203.00	207.60	946,359
2025-07-28	215.00	215.00	207.20	208.60	821,217
2025-07-25	210.20	211.20	209.40	211.00	2,063,969
2025-07-24	213.00	213.00	210.00	210.40	1,564,643
2025-07-23	213.00	213.00	210.00	210.20	1,190,654
2025-07-22	210.60	212.60	210.60	211.40	860,381
2025-07-21	213.00	214.20	211.20	211.80	715,877
2025-07-18	211.80	213.80	210.20	213.00	1,275,802
2025-07-17	214.60	214.60	208.80	211.20	732,438
2025-07-16	215.00	215.00	208.80	210.20	1,066,040
2025-07-15	213.20	213.20	210.80	211.80	944,950
2025-07-14	210.00	213.60	210.00	212.40	1,226,726
2025-07-11	212.00	212.20	210.60	212.20	792,779
2025-07-10	211.20	212.00	209.40	212.00	1,063,314
2025-07-09	207.00	211.20	207.00	209.20	1,800,194
2025-07-08	209.00	210.60	207.40	210.60	1,806,760
2025-07-07	208.00	208.80	206.80	207.40	688,137
2025-07-04	207.00	207.00	204.40	206.20	1,007,644
2025-07-03	206.20	207.20	201.60	207.20	1,149,689
2025-07-02	209.00	209.00	200.80	201.60	1,676,068
2025-07-01	203.00	205.20	202.00	205.00	2,896,272
2025-06-30	209.60	209.60	202.00	202.00	1,545,233
2025-06-27	199.40	206.00	199.40	204.00	1,867,557
2025-06-26	198.00	199.40	193.90	199.00	2,515,661
2025-06-25	190.00	195.50	190.00	193.60	2,554,653
2025-06-24	201.00	201.00	191.50	193.10	2,139,432
2025-06-23	198.60	198.60	196.80	197.70	3,069,398
2025-06-20	201.00	201.00	197.00	198.40	5,892,909
2025-06-19	192.10	199.50	192.10	197.70	2,276,553
2025-06-18	196.40	197.30	195.60	197.30	837,778
2025-06-17	197.40	197.40	194.30	195.90	2,077,296
2025-06-16	197.80	197.80	194.30	197.10	602,769
2025-06-13	190.90	194.80	190.90	194.80	562,242
2025-06-12	193.60	195.90	193.60	194.70	1,112,292
2025-06-11	189.20	194.30	189.20	193.80	1,591,513
2025-06-10	196.60	196.60	191.20	193.10	807,606
2025-06-09	196.30	196.30	191.00	191.70	2,428,923
2025-06-06	187.60	192.40	187.60	192.00	963,020
2025-06-05	191.00	191.90	189.90	190.70	1,236,734
2025-06-04	186.30	191.20	186.30	190.10	8,419,336
2025-06-03	191.50	191.50	186.20	189.10	3,429,810
2025-06-02	185.60	188.50	185.60	187.20	1,412,916
2025-05-30	189.30	189.30	185.40	186.50	2,490,607
2025-05-29	188.00	188.30	186.30	187.90	1,779,475
2025-05-28	186.00	189.40	186.00	187.30	2,266,338
2025-05-27	188.30	188.40	185.90	187.00	7,926,442
2025-05-26	186.60	186.60	186.60	186.60	0
2025-05-23	187.00	188.10	183.60	186.60	1,106,413
2025-05-22	186.80	186.90	185.30	186.70	4,187,604
2025-05-21	186.50	187.30	185.20	186.80	3,136,446
2025-05-20	185.00	187.40	181.40	187.00	3,772,973
2025-05-19	179.50	185.40	179.50	184.90	7,814,342
2025-05-16	180.80	181.60	177.80	180.60	5,604,124
2025-05-15	175.00	188.10	175.00	180.40	7,767,024
2025-05-14	177.30	177.30	172.80	175.00	1,167,921
2025-05-13	173.60	174.00	172.40	173.00	889,480
2025-05-12	175.00	176.70	172.00	172.20	1,466,279
2025-05-09	175.00	175.00	171.50	174.20	1,444,479
2025-05-08	173.70	174.90	170.80	171.80	910,254
2025-05-07	171.10	174.60	171.10	173.10	1,055,180
2025-05-06	178.90	178.90	174.30	174.90	1,133,475
2025-05-05	175.10	175.10	175.10	175.10	0
2025-05-02	180.00	180.00	171.90	175.10	5,212,631
2025-05-01	170.00	176.60	170.00	176.60	1,028,066
2025-04-30	170.00	172.30	169.80	171.70	2,312,909
2025-04-29	168.40	170.70	168.40	170.70	1,597,574
2025-04-28	166.40	169.20	166.40	168.60	1,253,138
2025-04-25	165.80	167.10	164.00	166.40	816,767
2025-04-24	162.10	165.20	162.10	165.20	1,388,289
2025-04-23	166.10	166.10	163.40	163.40	1,243,358
2025-04-22	161.70	163.00	161.50	163.00	1,076,559
2025-04-21	162.80	162.80	162.80	162.80	0
2025-04-18	162.80	162.80	162.80	162.80	0
2025-04-17	162.70	162.80	160.60	162.80	913,688
2025-04-16	160.90	162.60	160.00	162.30	995,115
2025-04-15	162.00	163.20	160.90	160.90	4,665,854
2025-04-14	159.00	162.10	159.00	161.60	972,172
2025-04-11	158.50	161.30	154.60	159.30	1,919,468
2025-04-10	157.70	160.60	156.00	157.60	1,681,235
2025-04-09	156.30	159.80	154.20	154.70	1,823,331
2025-04-08	150.50	160.50	150.50	160.50	8,722,753
2025-04-07	157.20	159.30	151.50	151.90	3,753,266
2025-04-04	164.20	165.20	157.60	160.60	4,086,015
2025-04-03	161.80	165.30	161.80	164.30	2,102,193
2025-04-02	157.10	163.40	157.10	163.40	2,246,694
2025-04-01	158.20	160.20	157.50	160.20	1,215,000
2025-03-31	155.80	157.40	155.10	157.40	1,773,367
2025-03-28	159.20	161.30	155.50	157.70	2,255,533
2025-03-27	158.90	159.60	157.40	159.60	3,170,415
2025-03-26	158.70	160.40	158.70	159.60	1,213,966
2025-03-25	161.30	161.30	158.10	158.70	1,198,976
2025-03-24	159.60	160.00	157.00	158.40	1,767,001
2025-03-21	162.00	162.00	157.80	159.50	4,957,315
2025-03-20	163.40	163.40	159.20	160.30	3,052,222
2025-03-19	162.10	162.10	158.90	161.10	1,737,556
2025-03-18	162.10	162.10	159.00	159.60	2,587,181
2025-03-17	160.00	161.20	158.90	159.20	1,639,176
2025-03-14	158.20	159.50	158.20	158.50	2,797,039
2025-03-13	161.20	161.20	158.00	158.40	1,200,008
2025-03-12	159.30	161.00	158.30	159.20	1,332,473
2025-03-11	162.50	163.90	158.40	159.30	1,600,766
2025-03-10	167.90	167.90	162.60	163.30	1,233,024
2025-03-07	165.40	165.40	162.00	165.00	2,430,607
2025-03-06	165.00	167.10	165.00	166.20	1,138,478
2025-03-05	163.50	165.80	163.50	165.40	1,514,113
2025-03-04	162.70	165.00	160.40	162.30	2,119,551
2025-03-03	164.20	168.60	163.30	163.30	2,022,838
2025-02-28	163.90	165.40	162.80	163.40	4,320,234
2025-02-27	160.30	168.70	159.20	165.00	2,270,029
2025-02-26	159.00	159.20	156.70	159.00	1,894,188
2025-02-25	159.90	159.90	155.50	156.90	2,541,789
2025-02-24	154.50	158.10	154.50	156.50	976,447
2025-02-21	154.50	159.10	154.50	158.00	1,083,924
2025-02-20	160.80	160.80	157.50	157.50	1,824,401
2025-02-19	160.00	161.00	158.00	158.00	1,343,833
2025-02-18	161.10	162.40	160.70	161.40	596,558
2025-02-17	157.40	162.20	157.40	162.20	881,243
2025-02-14	159.30	161.70	159.30	160.70	840,281
2025-02-13	160.20	162.00	159.50	160.00	1,590,280
2025-02-12	162.50	162.50	159.00	160.20	999,592
2025-02-11	157.60	161.80	157.60	159.40	3,178,187
2025-02-10	158.60	161.80	158.30	161.40	1,348,174
2025-02-07	158.60	160.10	158.60	158.80	1,429,198
2025-02-06	157.30	162.20	156.10	158.70	2,785,981
2025-02-05	154.50	157.10	154.50	157.10	1,411,523
2025-02-04	154.60	156.10	153.30	156.10	1,901,605
2025-02-03	155.80	155.80	152.20	154.60	1,523,097
2025-01-31	155.00	156.40	154.80	155.40	1,788,868
2025-01-30	147.90	158.90	147.90	155.90	2,666,666
2025-01-29	152.90	152.90	150.60	150.60	956,719
2025-01-28	152.90	153.40	150.80	151.00	1,285,047
2025-01-27	151.70	151.70	149.00	150.40	2,560,605
2025-01-24	151.10	151.90	148.80	150.70	3,176,254
2025-01-23	154.50	154.50	150.10	150.10	2,469,824
2025-01-22	153.00	153.90	152.30	152.30	1,630,284
2025-01-21	153.90	153.90	152.80	153.30	669,753
2025-01-20	149.70	154.40	149.70	153.50	3,113,078
2025-01-17	153.60	154.30	152.80	153.40	1,691,684
2025-01-16	146.70	152.90	146.70	152.30	1,668,757
2025-01-15	148.40	151.90	148.20	151.10	2,093,119
2025-01-14	148.40	148.40	146.00	147.00	7,661,931
2025-01-13	147.70	148.90	146.20	147.70	5,994,199
2025-01-10	148.10	150.00	146.60	149.90	2,726,157
2025-01-09	158.40	158.40	151.30	151.40	3,408,661
2025-01-08	155.10	155.60	153.30	155.10	6,706,255
2025-01-07	154.60	156.60	154.00	154.70	3,832,005
2025-01-06	151.10	155.90	151.10	155.30	1,360,456
2025-01-03	152.60	154.80	152.30	154.60	2,588,835
2025-01-02	151.80	154.30	151.50	154.20	1,170,934
2025-01-01	151.30	151.30	151.30	151.30	0
2024-12-31	150.00	152.20	150.00	151.30	627,780
2024-12-30	151.20	151.70	150.60	151.00	782,432
2024-12-27	152.20	153.40	151.10	151.70	904,267
2024-12-26	153.30	153.30	153.30	153.30	0
2024-12-25	153.30	153.30	153.30	153.30	0
2024-12-24	155.90	155.90	151.20	153.30	859,775
2024-12-23	152.70	153.10	151.10	151.10	1,831,045
2024-12-20	150.10	153.00	150.10	153.00	10,477,243
2024-12-19	141.90	150.60	139.90	150.40	7,708,753
2024-12-18	137.40	138.70	137.30	138.70	2,440,948
2024-12-17	142.00	142.00	136.20	137.40	5,256,327
2024-12-16	146.10	146.10	140.10	140.70	2,139,376
2024-12-13	142.90	143.30	141.90	142.90	5,441,834
2024-12-12	145.10	145.50	142.20	142.90	3,432,623
2024-12-11	148.90	148.90	144.40	144.70	3,984,580
2024-12-10	146.00	147.10	144.40	145.70	3,377,163
2024-12-09	146.60	148.40	146.30	147.90	2,053,989
2024-12-06	149.10	153.40	146.00	147.50	8,643,508
2024-12-05	158.30	158.30	153.90	155.40	1,398,355
2024-12-04	154.70	156.00	153.80	154.40	1,183,464
2024-12-03	151.70	155.10	151.70	154.70	2,871,348
2024-12-02	159.50	159.50	154.20	154.60	1,798,586
2024-11-29	161.60	161.60	156.70	156.70	1,183,259
2024-11-28	158.00	158.50	157.00	157.00	1,112,890
2024-11-27	156.50	157.00	155.40	157.00	2,733,215
2024-11-26	155.90	158.90	155.60	155.70	2,085,912
2024-11-25	158.10	161.20	157.90	159.10	3,664,604
2024-11-22	156.00	158.40	155.50	157.70	3,168,018
2024-11-21	153.00	156.50	153.00	156.00	5,302,949
2024-11-20	153.00	156.60	153.00	155.00	4,718,726
2024-11-19	156.00	157.50	154.20	156.10	4,821,231
2024-11-18	156.50	157.70	154.40	156.10	2,182,439
2024-11-15	153.00	159.00	153.00	156.70	4,863,417
2024-11-14	155.00	157.30	154.50	155.50	4,925,235
2024-11-13	154.50	158.40	154.40	154.40	5,484,731
2024-11-12	157.60	161.20	156.80	156.80	6,571,295
2024-11-11	160.80	164.10	159.80	159.80	11,239,339
2024-11-08	154.70	163.30	151.40	160.00	17,836,954
2024-11-07	176.70	178.60	176.10	177.40	2,300,796
2024-11-06	177.20	177.60	174.80	175.70	2,787,415
2024-11-05	177.00	177.00	174.70	175.50	2,249,905
2024-11-04	174.20	177.20	174.20	175.20	2,676,412
2024-11-01	175.00	176.20	174.90	175.90	3,107,651
2024-10-31	176.70	177.70	175.10	175.10	7,864,469
2024-10-30	177.20	179.40	177.20	177.40	4,275,314
2024-10-29	177.30	179.70	177.30	178.00	2,518,159
2024-10-28	178.40	179.70	178.30	178.60	2,232,249
2024-10-25	176.60	178.80	176.60	178.30	3,567,554
2024-10-24	183.50	183.50	178.10	178.10	3,208,993
2024-10-23	182.90	182.90	178.20	179.00	4,459,354
2024-10-22	178.60	181.80	178.50	181.80	2,227,101
2024-10-21	176.20	182.10	176.20	179.00	8,899,644
2024-10-18	179.10	181.30	178.70	181.30	3,471,182
2024-10-17	179.80	181.00	178.80	179.70	5,863,764
2024-10-16	180.80	181.80	180.60	181.70	2,450,685
2024-10-15	180.40	181.50	179.80	180.20	2,232,725
2024-10-14	177.30	180.00	177.30	180.00	4,418,327
2024-10-11	176.70	179.30	176.70	178.30	3,371,592
2024-10-10	175.40	180.30	175.40	178.00	4,306,724
2024-10-09	178.10	179.80	178.00	179.80	7,382,197
2024-10-08	178.00	178.90	176.10	177.40	6,259,385
2024-10-07	175.00	179.00	175.00	178.70	1,815,222
2024-10-04	176.70	179.20	176.60	178.00	3,345,728
2024-10-03	178.80	178.80	176.70	178.20	2,623,875
2024-10-02	178.00	178.90	177.00	177.80	5,997,255
2024-10-01	178.70	178.80	175.70	177.10	5,328,861
2024-09-30	178.70	179.60	177.00	178.00	4,273,153
2024-09-27	177.50	178.80	176.50	178.70	14,090,639
2024-09-26	178.40	179.20	176.50	176.50	2,585,130
2024-09-25	178.00	178.50	176.30	177.60	3,117,631
2024-09-24	177.40	177.60	176.10	176.10	2,397,764
2024-09-23	175.50	176.70	174.70	176.60	2,030,730
2024-09-20	172.50	176.70	172.50	176.00	5,323,177
2024-09-19	170.90	177.10	170.90	177.10	1,885,330
2024-09-18	174.30	174.30	172.70	173.50	1,780,040
2024-09-17	173.40	174.30	172.50	173.60	2,389,472
2024-09-16	172.10	172.90	171.50	171.50	2,100,614
2024-09-13	176.30	176.30	172.00	172.10	1,601,340
2024-09-12	172.00	172.80	171.10	171.90	1,672,145
2024-09-11	174.00	174.00	170.00	170.80	2,333,144
2024-09-10	170.30	172.70	170.30	171.30	1,815,071
2024-09-09	174.00	174.00	171.20	172.50	1,808,432
2024-09-06	172.00	173.80	171.20	171.40	3,029,539
2024-09-05	169.70	174.80	169.70	172.80	2,877,353
2024-09-04	171.70	174.70	171.00	174.50	2,865,383
2024-09-03	174.70	175.60	172.30	173.10	2,111,736
2024-09-02	175.60	175.80	173.20	174.00	5,266,426
2024-08-30	178.20	178.20	174.40	174.60	4,673,437
2024-08-29	179.00	179.00	173.70	174.80	7,907,170
2024-08-28	176.40	176.80	175.20	175.70	2,088,108
2024-08-27	177.20	177.20	175.10	175.50	2,658,112
2024-08-26	176.10	176.10	176.10	176.10	0
2024-08-23	174.00	176.90	174.00	176.10	1,764,063
2024-08-22	175.00	175.70	173.60	175.50	1,922,930
2024-08-21	172.00	174.40	172.00	173.30	2,385,528
2024-08-20	173.10	176.00	172.30	172.60	2,119,175
2024-08-19	167.60	172.80	167.60	172.00	2,311,266
2024-08-16	171.70	172.60	170.40	171.20	2,038,635
2024-08-15	170.40	172.50	168.70	171.80	2,215,635
2024-08-14	166.00	171.20	166.00	169.00	1,840,431
2024-08-13	166.00	170.20	166.00	169.30	1,866,903
2024-08-12	170.10	170.20	167.80	168.90	2,068,131
2024-08-09	172.20	172.20	167.40	168.50	2,149,432
2024-08-08	167.00	168.60	165.60	167.30	2,712,803
2024-08-07	168.00	170.00	166.70	169.20	2,374,509
2024-08-06	167.00	169.10	165.70	167.20	8,260,151
2024-08-05	169.80	170.50	166.00	167.70	3,392,396
2024-08-02	177.60	178.00	172.80	173.40	6,190,314
2024-08-01	194.10	194.30	176.70	179.40	5,069,908
2024-07-31	195.00	195.00	191.20	191.50	8,319,314
2024-07-30	187.70	193.90	187.70	191.90	4,444,013
2024-07-29	191.60	195.40	191.60	193.10	2,143,532
2024-07-26	185.60	194.60	185.60	194.00	1,839,095
2024-07-25	185.00	190.30	185.00	190.10	1,571,231
2024-07-24	191.80	191.80	186.60	188.90	1,897,447
2024-07-23	194.00	194.00	186.60	188.50	1,523,591
2024-07-22	183.50	190.60	183.50	188.00	2,187,211
2024-07-19	184.10	190.00	184.10	188.00	1,948,867
2024-07-18	186.00	189.70	186.00	188.00	1,626,527
2024-07-17	184.00	188.50	184.00	186.50	1,527,565
2024-07-16	183.20	187.60	183.20	187.50	1,702,235
2024-07-15	182.80	187.90	182.80	186.00	1,837,294
2024-07-12	189.80	189.80	186.70	188.50	1,509,531
2024-07-11	188.80	188.80	184.10	188.10	1,695,482
2024-07-10	182.30	185.30	180.90	185.00	3,536,586
2024-07-09	186.30	186.30	179.50	180.30	3,823,161
2024-07-08	183.00	183.40	181.70	181.70	2,629,796
2024-07-05	182.70	185.00	182.60	183.10	3,817,467
2024-07-04	181.90	183.80	181.80	181.90	1,541,660
2024-07-03	179.60	181.90	178.60	181.40	3,783,869
2024-07-02	180.00	180.70	178.00	179.20	3,917,139
2024-07-01	181.90	184.70	180.10	180.60	1,700,212
2024-06-28	181.10	181.80	179.10	179.70	4,092,838
2024-06-27	177.30	187.10	177.20	180.20	9,280,157
2024-06-26	173.10	174.30	171.60	172.80	2,794,666
2024-06-25	171.60	175.50	171.60	173.10	3,941,781
2024-06-24	171.40	175.90	171.40	175.90	2,049,983
2024-06-21	171.00	172.80	170.30	172.10	7,389,801
2024-06-20	169.70	172.20	169.70	172.20	2,132,336
2024-06-19	173.90	173.90	170.30	170.30	2,051,041
2024-06-18	173.10	173.10	169.70	171.70	3,394,368
2024-06-17	164.60	170.70	164.60	168.90	3,103,074
2024-06-14	170.80	171.20	167.80	170.40	2,108,905
2024-06-13	171.40	172.30	169.50	170.30	2,468,955
2024-06-12	170.00	173.20	170.00	172.40	2,669,288
2024-06-11	172.70	174.30	171.60	172.20	2,400,674
2024-06-10	171.40	174.30	171.40	173.10	2,168,508
2024-06-07	172.90	177.00	172.90	174.80	1,290,256
2024-06-06	179.70	179.70	176.60	176.60	1,981,309
2024-06-05	179.20	179.20	175.20	176.50	1,341,080
2024-06-04	175.20	179.00	175.20	177.60	1,936,535
2024-06-03	177.70	180.10	177.70	179.40	2,092,669
2024-05-31	177.20	178.40	176.20	178.00	5,041,103
2024-05-30	178.50	178.50	175.90	176.30	1,973,577
2024-05-29	175.60	177.00	175.20	175.70	2,764,574
2024-05-28	179.40	181.70	175.60	175.80	2,347,091
2024-05-27	182.10	182.10	182.10	182.10	0
2024-05-24	179.80	182.10	179.00	182.10	4,491,757
2024-05-23	184.50	184.50	181.00	181.00	1,659,088
2024-05-22	183.20	183.20	179.30	181.60	3,070,369
2024-05-21	179.60	183.50	179.50	181.00	1,417,778
2024-05-20	183.10	184.80	182.70	183.80	1,165,685
2024-05-17	182.90	183.10	180.20	182.60	2,205,934
2024-05-16	180.50	185.90	179.50	181.60	2,812,285
2024-05-15	187.00	187.00	184.60	185.00	1,504,180
2024-05-14	187.20	187.20	183.30	185.10	5,259,083
2024-05-13	180.10	185.40	180.10	183.60	2,023,463
2024-05-10	182.30	184.80	182.30	184.70	1,524,934
2024-05-09	187.20	187.20	181.00	182.40	2,005,599
2024-05-08	182.30	183.90	181.80	183.20	2,810,649
2024-05-07	182.80	183.40	181.70	182.40	1,744,325
2024-05-06	181.30	181.30	181.30	181.30	0
2024-05-03	178.80	182.40	178.80	181.30	3,008,485
2024-05-02	182.50	183.30	179.70	182.30	2,630,825
2024-05-01	185.00	185.00	181.80	182.00	1,670,871
2024-04-30	184.00	185.40	183.20	183.20	2,485,643
2024-04-29	183.50	185.50	182.20	184.30	2,490,895
2024-04-26	182.30	182.60	181.00	181.90	2,262,753
2024-04-25	177.00	182.00	177.00	181.40	6,152,785
2024-04-24	181.20	182.10	178.60	179.60	2,356,030
2024-04-23	182.40	182.40	179.90	182.00	1,830,370
2024-04-22	178.60	182.00	178.60	181.40	2,041,296
2024-04-19	182.60	182.60	176.80	179.10	3,120,610
2024-04-18	180.00	180.30	176.20	178.10	3,304,851
2024-04-17	184.00	184.00	180.40	180.70	3,283,431
2024-04-16	183.20	183.30	180.50	182.30	3,662,721
2024-04-15	180.00	186.60	180.00	185.50	2,112,049
2024-04-12	189.00	189.00	183.70	184.30	2,755,481
2024-04-11	185.20	186.20	184.30	186.00	1,813,197
2024-04-10	185.00	186.10	184.00	185.70	2,526,985
2024-04-09	181.80	185.60	181.80	183.60	8,006,535
2024-04-08	183.10	186.80	183.10	186.00	5,499,897
2024-04-05	186.50	186.50	184.20	186.40	2,296,998
2024-04-04	187.70	188.10	186.30	187.50	4,137,194
2024-04-03	187.50	187.50	185.80	187.00	2,756,365
2024-04-02	190.00	190.80	186.60	187.00	2,620,086
2024-04-01	189.70	189.70	189.70	189.70	0
2024-03-29	189.70	189.70	189.70	189.70	0
2024-03-28	188.90	190.90	188.50	189.70	3,091,819
2024-03-27	189.50	190.10	188.70	189.20	2,264,783
2024-03-26	193.00	193.00	187.00	189.50	2,424,593
2024-03-25	190.40	190.40	186.40	187.80	3,288,412
2024-03-22	191.30	191.30	186.90	187.90	1,943,641
2024-03-21	188.80	188.80	182.20	186.80	4,756,226
2024-03-20	183.60	185.10	183.60	184.10	1,898,581
2024-03-19	184.60	185.60	183.30	183.60	2,995,121
2024-03-18	184.50	186.00	184.30	185.40	1,710,751
2024-03-15	185.30	186.50	184.10	185.00	6,197,647
2024-03-14	186.60	186.60	184.50	185.60	3,103,975
2024-03-13	184.90	186.80	183.70	184.60	3,195,882
2024-03-12	177.40	184.80	177.40	184.80	3,319,521
2024-03-11	187.60	187.60	180.70	183.00	7,069,795
2024-03-08	185.60	186.30	183.10	183.10	3,128,119
2024-03-07	190.50	190.50	185.60	185.60	16,041,910
2024-03-06	190.20	190.20	185.50	187.80	3,073,581
2024-03-05	185.20	187.40	184.50	186.80	2,850,047
2024-03-04	185.50	189.20	185.50	186.10	3,214,611
2024-03-01	192.00	192.00	184.40	189.20	5,770,587
2024-02-29	183.80	192.70	183.80	187.30	7,573,467
2024-02-28	183.80	183.80	179.00	179.20	2,591,010
2024-02-27	179.20	180.50	179.10	179.50	2,370,587
2024-02-26	183.60	183.60	178.90	179.60	2,065,765
2024-02-23	185.10	185.10	179.10	179.70	6,032,151
2024-02-22	176.80	183.70	176.80	183.40	2,001,653
2024-02-21	179.50	182.00	179.30	182.00	2,232,841
2024-02-20	178.60	181.90	178.60	179.80	1,857,140
2024-02-19	176.00	181.60	176.00	181.00	3,558,487
2024-02-16	175.70	180.90	175.70	180.60	1,365,753
2024-02-15	182.00	182.00	178.50	179.10	2,059,072
2024-02-14	181.00	181.00	178.70	179.00	3,330,778
2024-02-13	180.40	181.70	176.90	178.40	2,274,923
2024-02-12	181.30	182.00	180.20	181.00	2,276,202
2024-02-09	179.30	182.20	179.20	181.30	2,233,717
2024-02-08	180.80	181.60	179.50	179.50	2,661,868
2024-02-07	178.10	180.10	178.10	179.80	6,601,599
2024-02-06	179.90	179.90	176.80	179.00	2,130,038
2024-02-05	177.10	179.00	175.50	176.20	4,908,793
2024-02-02	178.00	179.10	176.20	177.10	3,046,538
2024-02-01	174.40	178.20	173.40	176.90	4,869,287
2024-01-31	171.50	175.20	171.50	173.50	9,111,522
2024-01-30	175.00	175.50	173.20	174.40	4,832,857
2024-01-29	175.10	175.20	171.20	174.70	4,141,738
2024-01-26	173.40	188.20	164.80	174.00	20,152,818
2024-01-25	174.80	182.20	172.30	175.00	12,016,034
2024-01-24	167.40	173.80	167.40	173.30	7,606,546
2024-01-23	170.00	170.00	167.10	168.20	6,278,276
2024-01-22	170.00	170.00	166.30	167.60	1,785,786
2024-01-19	166.20	167.80	165.90	166.20	1,823,581
2024-01-18	165.30	167.80	164.80	166.80	7,983,574
2024-01-17	166.50	166.50	164.20	165.80	2,515,374
2024-01-16	169.00	169.00	166.50	166.50	5,123,559
2024-01-15	167.00	168.70	166.70	167.90	1,789,906
2024-01-12	163.90	168.10	163.80	167.00	3,325,402
2024-01-11	163.70	165.20	163.40	163.50	3,079,089
2024-01-10	161.80	163.20	161.50	163.20	4,952,437
2024-01-09	162.00	162.80	161.50	162.00	1,939,912
2024-01-08	164.40	164.40	159.70	162.90	3,766,860
2024-01-05	160.90	162.60	160.10	161.10	2,789,437
2024-01-04	162.30	163.50	162.30	163.00	2,082,116
2024-01-03	163.20	163.70	161.20	161.40	1,598,233
2024-01-02	163.60	164.10	162.30	162.50	1,256,409
2024-01-01	162.10	162.10	162.10	162.10	0
2023-12-29	161.50	162.90	161.50	162.10	516,575
2023-12-28	158.20	162.60	158.20	161.90	846,204
2023-12-27	161.60	163.50	161.60	162.70	1,255,431
2023-12-26	161.90	161.90	161.90	161.90	0
2023-12-25	161.90	161.90	161.90	161.90	0
2023-12-22	161.30	162.00	159.30	161.90	652,691
2023-12-21	155.80	160.00	155.80	160.00	780,389
2023-12-20	160.70	160.70	158.60	159.70	1,963,979
2023-12-19	155.00	159.80	155.00	159.00	907,296
2023-12-18	159.00	159.10	156.60	158.50	1,200,887
2023-12-15	162.00	163.50	157.80	157.90	4,697,461
2023-12-14	158.80	164.20	157.80	162.00	3,495,184
2023-12-13	158.70	158.70	154.90	155.30	1,683,875
2023-12-12	155.00	158.10	154.70	155.00	1,566,529
2023-12-11	160.00	160.00	157.40	157.80	1,158,943
2023-12-08	158.60	159.30	157.00	158.80	1,046,023
2023-12-07	158.70	159.00	157.30	159.00	899,502
2023-12-06	157.10	159.80	157.10	158.70	3,305,318
2023-12-05	155.60	158.90	155.60	158.70	1,818,098
2023-12-04	159.00	160.20	157.30	157.70	1,240,835
2023-12-01	155.60	158.50	155.60	158.20	1,794,516
2023-11-30	155.60	158.00	155.60	156.40	3,199,485
2023-11-29	157.10	157.60	156.70	157.20	534,120
2023-11-28	155.60	157.70	155.60	157.10	3,994,301
2023-11-27	157.50	159.70	157.50	158.00	1,111,234
2023-11-24	159.00	159.00	156.30	158.00	1,407,483
2023-11-23	155.60	157.70	155.60	156.60	7,645,841
2023-11-22	157.30	157.30	154.90	156.30	1,988,883
2023-11-21	152.30	156.80	152.30	154.30	1,472,855
2023-11-20	154.00	156.40	152.90	156.10	1,604,397
2023-11-17	153.90	153.90	150.00	153.00	1,858,464
2023-11-16	151.40	152.70	149.90	150.00	1,240,050
2023-11-15	155.60	155.60	151.20	151.90	1,602,384
2023-11-14	150.00	152.80	150.00	152.00	2,034,483
2023-11-13	149.70	152.10	149.40	151.30	2,642,502
2023-11-10	151.00	151.00	149.20	150.00	1,079,932
2023-11-09	150.00	151.30	148.40	150.90	9,117,152
2023-11-08	142.00	148.60	142.00	147.70	1,756,706
2023-11-07	141.50	145.80	141.50	144.20	1,037,713
2023-11-06	149.00	149.00	143.70	144.80	1,301,197
2023-11-03	149.00	149.00	146.50	146.80	1,565,742
2023-11-02	146.60	147.10	144.60	146.60	1,870,519
2023-11-01	143.90	143.90	141.50	143.00	2,088,395
2023-10-31	142.90	144.60	141.80	143.00	1,516,431
2023-10-30	141.10	143.40	140.40	141.00	743,527
2023-10-27	138.00	142.20	138.00	141.00	1,218,690
2023-10-26	140.40	141.50	139.30	140.20	1,625,439
2023-10-25	138.20	142.50	138.20	140.80	1,308,050
2023-10-24	143.50	144.20	141.20	141.30	1,475,774
2023-10-23	143.00	144.90	140.00	143.50	2,157,082
2023-10-20	140.10	142.70	140.10	140.80	3,356,845
2023-10-19	143.00	145.30	141.00	141.70	1,546,417
2023-10-18	147.30	147.30	144.90	145.70	1,357,404
2023-10-17	148.00	148.00	144.70	147.30	1,231,495
2023-10-16	142.10	145.70	142.10	145.10	1,313,714
2023-10-13	143.00	144.60	143.00	143.80	1,483,592
2023-10-12	147.70	147.70	144.50	144.50	1,358,595
2023-10-11	143.00	146.30	143.00	144.80	1,264,604
2023-10-10	142.10	146.00	142.10	145.70	3,421,106
2023-10-09	141.80	144.00	141.80	143.00	1,902,557
2023-10-06	141.20	143.00	139.90	142.70	1,254,972
2023-10-05	142.40	142.40	138.80	140.40	1,104,110
2023-10-04	140.80	141.70	138.10	139.00	2,342,898
2023-10-03	142.00	144.40	140.50	141.40	1,978,254
2023-10-02	149.50	149.80	143.50	144.80	1,842,636
2023-09-29	148.00	150.40	147.20	149.00	3,489,343
2023-09-28	148.70	148.70	143.80	147.30	1,950,514
2023-09-27	144.00	148.10	144.00	145.20	1,287,689
2023-09-26	152.30	152.30	146.60	147.30	1,917,956
2023-09-25	147.30	149.80	147.30	147.90	6,652,714
2023-09-22	150.00	150.60	148.40	150.60	1,552,408
2023-09-21	147.40	149.70	147.00	149.70	1,456,085
2023-09-20	149.30	149.30	146.80	147.80	2,760,956
2023-09-19	153.50	153.50	147.10	147.20	1,263,264
2023-09-18	148.90	152.40	148.90	150.00	773,010
2023-09-15	153.00	153.00	151.50	152.40	4,801,806
2023-09-14	150.50	151.30	147.50	151.30	1,914,010
2023-09-13	145.50	148.30	145.00	148.10	1,805,678
2023-09-12	150.90	150.90	147.80	149.90	994,006
2023-09-11	150.30	150.40	148.00	149.00	1,533,031
2023-09-08	153.00	153.00	149.00	149.80	849,881
2023-09-07	149.00	151.70	149.00	150.40	2,040,388
2023-09-06	151.40	153.50	150.10	152.70	2,923,212
2023-09-05	154.40	154.40	148.70	151.90	1,413,494
2023-09-04	153.20	153.20	150.50	150.50	994,343
2023-09-01	156.00	156.00	152.30	152.30	2,283,662
2023-08-31	156.40	156.40	152.40	152.90	3,809,315
2023-08-30	155.20	155.20	151.30	153.00	2,531,631
2023-08-29	152.30	153.00	149.50	153.00	2,139,442
2023-08-28	148.40	148.40	148.40	148.40	0
2023-08-25	151.30	151.30	148.10	148.40	1,175,271
2023-08-24	144.70	150.00	144.70	148.60	588,835
2023-08-23	146.80	149.00	146.20	148.60	1,337,047
2023-08-22	145.60	147.20	144.50	146.70	1,351,506
2023-08-21	148.30	148.50	145.30	145.30	3,115,391
2023-08-18	153.20	153.20	147.40	148.10	1,516,608
2023-08-17	150.80	151.30	149.00	149.60	965,341
2023-08-16	152.00	154.70	150.50	152.30	2,825,939
2023-08-15	152.90	154.00	152.30	153.40	1,128,308
2023-08-14	152.00	154.00	152.00	153.30	2,480,842
2023-08-11	152.60	155.30	152.60	153.80	4,259,313
2023-08-10	158.10	159.50	154.10	156.10	3,122,001
2023-08-09	158.80	158.80	155.00	156.50	1,239,444
2023-08-08	154.00	156.60	154.00	155.70	2,087,458
2023-08-07	161.40	161.40	153.70	155.20	4,964,762
2023-08-04	162.30	162.30	156.30	157.70	5,455,203
2023-08-03	157.90	161.80	155.70	161.50	6,505,544
2023-08-02	154.30	156.90	154.20	155.20	3,105,437
2023-08-01	155.50	157.30	154.90	157.20	4,850,893
2023-07-31	159.40	159.40	154.80	155.30	3,375,399
2023-07-28	159.00	159.00	155.00	156.10	3,036,887
2023-07-27	159.60	161.80	158.20	158.70	1,922,064
2023-07-26	161.00	161.00	157.70	159.10	4,134,098
2023-07-25	156.00	160.50	156.00	158.60	4,119,515
2023-07-24	158.90	159.10	157.20	158.30	5,185,533
2023-07-21	159.70	159.80	157.90	158.30	6,305,702
2023-07-20	160.00	160.50	158.00	158.20	2,619,364
2023-07-19	158.00	159.80	157.30	158.80	3,085,092
2023-07-18	158.00	158.00	153.00	156.50	2,505,960
2023-07-17	158.00	158.00	153.90	154.00	2,159,070
2023-07-14	155.00	157.80	154.00	156.60	4,941,924
2023-07-13	157.40	157.40	154.00	155.60	4,201,291
2023-07-12	152.10	156.40	151.70	156.00	3,464,305
2023-07-11	152.00	154.10	151.30	152.40	3,080,268
2023-07-10	148.80	153.20	148.80	152.80	2,881,225
2023-07-07	154.00	154.00	150.10	152.40	2,090,230
2023-07-06	153.00	153.20	151.30	151.30	2,190,775
2023-07-05	155.00	156.80	153.30	153.60	2,474,117
2023-07-04	155.00	158.80	155.00	157.30	1,378,727
2023-07-03	153.50	158.30	153.50	157.20	2,464,230
2023-06-30	157.60	157.60	151.00	155.70	7,075,209
2023-06-29	148.00	160.70	148.00	154.50	5,835,080
2023-06-28	140.10	142.30	137.80	142.30	3,900,470
2023-06-27	140.50	140.50	136.50	137.50	2,706,188
2023-06-26	135.30	137.70	135.30	136.90	2,274,586
2023-06-23	137.50	138.00	136.00	137.20	1,922,211
2023-06-22	139.60	139.60	136.00	137.20	3,703,962
2023-06-21	140.60	141.50	138.90	138.90	3,142,687
2023-06-20	142.00	143.00	140.50	140.50	1,275,570
2023-06-19	144.20	144.20	140.70	142.30	1,499,009
2023-06-16	144.00	144.00	140.40	141.10	7,994,121
2023-06-15	141.00	141.00	139.90	141.00	2,124,341
2023-06-14	141.60	142.10	140.40	141.00	2,742,102
2023-06-13	139.40	143.60	139.40	141.80	1,293,059
2023-06-12	144.40	144.50	142.60	143.10	1,458,924
2023-06-09	139.10	144.20	139.10	143.80	2,077,189
2023-06-08	141.50	143.80	141.50	142.80	3,278,409
2023-06-07	140.80	144.80	140.80	142.60	3,168,222
2023-06-06	144.20	145.20	142.90	143.50	6,645,163
2023-06-05	146.20	147.00	144.30	144.60	2,699,105
2023-06-02	144.70	145.90	144.30	145.80	1,604,960
2023-06-01	142.60	145.20	142.30	144.80	4,353,738
2023-05-31	142.80	144.40	142.50	142.90	7,908,302
2023-05-30	145.70	145.80	143.70	143.90	7,929,299
2023-05-29	145.60	145.60	145.60	145.60	0
2023-05-26	147.80	147.80	145.00	145.60	3,369,619
2023-05-25	146.60	146.90	145.10	145.80	3,908,154
2023-05-24	147.20	147.40	146.00	147.00	4,097,492
2023-05-23	146.00	148.20	146.00	147.70	2,564,098
2023-05-22	147.50	149.10	146.40	147.30	6,357,242
2023-05-19	148.30	149.70	147.40	149.10	3,162,573
2023-05-18	149.50	151.20	148.90	148.90	3,024,064
2023-05-17	149.90	150.80	149.40	149.40	4,431,374
2023-05-16	147.50	152.20	147.50	150.30	4,270,879
2023-05-15	150.50	151.70	150.50	151.50	3,011,998
2023-05-12	149.00	150.20	148.90	150.20	4,604,138
2023-05-11	149.00	150.90	148.20	148.70	9,945,130
2023-05-10	150.80	151.40	148.80	151.10	5,389,430
2023-05-09	150.60	152.10	150.20	151.70	5,293,287
2023-05-08	150.60	150.60	150.60	150.60	0
2023-05-05	150.10	152.50	149.50	150.60	6,174,543
2023-05-04	156.00	156.00	151.80	151.80	7,190,185
2023-05-03	153.70	154.40	152.70	154.00	3,551,910
2023-05-02	151.70	154.10	151.70	153.60	5,373,373
2023-05-01	152.10	152.10	152.10	152.10	0
2023-04-28	155.00	155.00	150.70	152.10	2,883,545
2023-04-27	153.00	153.00	151.20	152.50	2,401,359
2023-04-26	153.00	153.50	150.50	152.10	6,710,261
2023-04-25	152.00	153.70	152.00	153.20	2,952,534
2023-04-24	150.30	154.10	150.30	153.60	2,641,933
2023-04-21	152.40	155.30	152.40	154.00	7,782,598
2023-04-20	150.10	153.70	150.10	153.50	5,408,022
2023-04-19	152.60	154.10	152.60	152.80	4,454,646
2023-04-18	153.10	154.40	153.10	154.00	2,224,185
2023-04-17	155.00	155.00	153.40	153.60	4,608,810
2023-04-14	155.00	155.00	153.40	154.00	3,865,063
2023-04-13	154.00	154.30	153.20	154.00	3,750,155
2023-04-12	151.90	154.10	151.90	153.30	4,092,467
2023-04-11	150.10	154.50	150.10	152.80	5,556,048
2023-04-10	152.10	152.10	152.10	152.10	0
2023-04-07	152.10	152.10	152.10	152.10	0
2023-04-06	150.00	153.00	150.00	152.10	5,670,032
2023-04-05	153.80	154.20	150.80	150.90	6,971,804
2023-04-04	156.00	156.00	153.80	153.80	8,833,517
2023-04-03	156.00	156.00	152.90	154.60	8,920,063
2023-03-31	151.40	155.70	151.40	153.40	7,760,406
2023-03-30	156.00	156.00	154.40	154.50	3,286,105
2023-03-29	152.30	155.20	152.20	154.00	7,997,814
2023-03-28	155.70	155.70	152.40	153.80	5,295,568
2023-03-27	154.40	155.80	153.60	154.30	5,089,986
2023-03-24	154.30	154.30	151.20	153.10	7,679,874
2023-03-23	154.70	155.70	153.70	153.80	4,252,347
2023-03-22	152.40	156.00	152.40	154.90	8,078,023
2023-03-21	150.90	155.70	150.90	154.70	5,782,371
2023-03-20	150.70	151.60	148.40	150.30	5,913,988
2023-03-17	152.10	154.70	150.60	150.60	12,487,771
2023-03-16	152.10	154.40	150.70	152.80	6,321,230
2023-03-15	150.50	153.70	148.10	150.00	6,794,567
2023-03-14	152.10	153.30	149.80	153.30	5,073,702
2023-03-13	161.60	161.60	151.60	151.60	5,400,708
2023-03-10	155.80	159.30	155.30	158.40	4,975,233
2023-03-09	160.30	160.80	158.80	158.80	6,542,580
2023-03-08	159.00	161.10	157.90	160.00	7,686,102
2023-03-07	160.90	162.00	159.50	160.00	10,234,155
2023-03-06	161.50	162.60	159.70	160.80	3,785,633
2023-03-03	165.00	165.00	161.50	162.00	3,266,790
2023-03-02	160.00	163.60	158.70	162.10	7,038,409
2023-03-01	159.00	164.30	156.90	163.70	5,169,461
2023-02-28	154.30	158.60	154.00	156.00	14,715,057
2023-02-27	150.20	150.90	148.90	149.00	3,259,439
2023-02-24	149.40	150.80	148.90	149.20	2,685,029
2023-02-23	152.00	152.80	150.00	150.20	2,988,809
2023-02-22	152.10	152.20	148.50	151.80	4,491,290
2023-02-21	153.80	154.50	152.00	153.40	2,617,581
2023-02-20	147.60	153.70	147.60	152.90	9,228,388
2023-02-17	146.60	151.20	146.60	150.50	2,144,588
2023-02-16	150.00	150.00	147.40	148.20	2,227,670
2023-02-15	147.90	149.50	146.40	149.00	7,632,472
2023-02-14	150.50	151.80	148.80	149.10	1,948,386
2023-02-13	152.20	153.20	151.50	151.50	1,362,865
2023-02-10	153.80	153.80	150.50	152.00	1,690,104
2023-02-09	155.00	155.00	151.80	152.60	1,215,042
2023-02-08	147.50	154.20	147.50	152.70	2,412,335
2023-02-07	148.20	151.90	147.90	148.60	2,291,363
2023-02-06	153.00	153.00	149.50	152.30	3,275,581
2023-02-03	145.50	149.80	145.50	149.00	3,095,760
2023-02-02	145.40	148.90	145.40	148.00	2,220,086
2023-02-01	145.20	149.90	145.20	146.30	4,731,735
2023-01-31	149.20	152.00	145.10	145.90	3,358,513
2023-01-30	151.60	153.20	149.80	153.00	1,385,894
2023-01-27	153.70	154.20	151.90	152.00	1,529,325
2023-01-26	153.00	155.00	153.00	153.40	1,712,694
2023-01-25	154.30	154.70	152.60	153.00	2,608,041
2023-01-24	155.10	157.20	153.30	153.50	2,711,855
2023-01-23	150.00	157.20	150.00	156.60	4,415,828
2023-01-20	153.60	153.60	150.80	152.60	6,418,876
2023-01-19	155.60	155.60	151.30	152.90	2,894,848
2023-01-18	151.00	153.80	151.00	151.70	3,115,666
2023-01-17	154.00	154.30	151.80	152.80	4,397,142
2023-01-16	155.00	155.00	153.30	153.50	2,169,523
2023-01-13	154.10	154.40	153.00	153.30	2,044,245
2023-01-12	155.90	155.90	153.10	153.50	2,432,211
2023-01-11	154.30	154.80	152.90	152.90	2,608,764
2023-01-10	154.60	155.10	153.80	153.90	2,727,453
2023-01-09	158.80	158.80	154.80	154.80	2,714,847
2023-01-06	160.00	160.00	155.10	156.30	2,057,164
2023-01-05	155.80	157.50	155.20	156.30	2,408,626
2023-01-04	159.60	159.60	154.40	157.20	2,408,463
2023-01-03	154.80	157.80	154.70	156.00	3,003,762
2023-01-02	155.40	155.40	155.40	155.40	0
2022-12-30	154.90	156.90	154.90	155.40	892,101
2022-12-29	160.00	160.00	154.60	157.00	1,592,162
2022-12-28	155.80	158.20	155.80	156.40	2,213,056
2022-12-27	156.80	156.80	156.80	156.80	0
2022-12-26	156.80	156.80	156.80	156.80	0
2022-12-23	157.20	158.60	156.60	156.80	1,480,276
2022-12-22	161.60	161.60	156.70	156.70	2,755,337
2022-12-21	150.90	157.80	150.90	156.50	3,990,914
2022-12-20	151.60	155.00	151.60	154.50	3,033,472
2022-12-19	150.10	156.90	150.10	154.90	2,688,943
2022-12-16	158.80	158.80	152.10	154.20	7,030,638
2022-12-15	155.80	157.00	154.20	155.90	4,371,798
2022-12-14	155.00	159.20	155.00	157.80	3,810,543
2022-12-13	159.00	159.20	155.80	157.90	3,500,765
2022-12-12	163.60	163.60	158.10	159.30	2,133,320
2022-12-09	156.60	160.10	156.00	158.30	4,593,134
2022-12-08	160.50	164.50	159.30	159.30	4,080,120
2022-12-07	169.60	169.60	163.50	163.50	5,174,419
2022-12-06	172.10	173.10	169.50	169.50	2,031,803
2022-12-05	175.00	175.00	171.00	171.70	1,918,909
2022-12-02	172.10	173.30	171.10	172.60	2,225,230
2022-12-01	166.90	173.00	166.90	172.20	2,821,612
2022-11-30	175.00	175.00	170.30	171.20	5,694,697
2022-11-29	168.10	171.20	168.10	170.90	2,353,474
2022-11-28	171.00	172.10	167.50	168.10	4,469,519
2022-11-25	169.40	170.90	168.60	170.50	5,053,600
2022-11-24	166.30	171.30	166.30	170.00	3,093,158
2022-11-23	174.50	174.50	167.80	168.00	5,644,841
2022-11-22	171.00	171.60	169.80	170.10	2,126,644
2022-11-21	168.00	171.30	167.80	170.30	2,655,205
2022-11-18	168.00	170.00	166.10	170.00	3,039,196
2022-11-17	163.30	167.60	163.30	166.70	2,061,442
2022-11-16	168.20	168.20	163.90	164.90	2,948,011
2022-11-15	164.40	166.10	162.70	166.10	3,461,796
2022-11-14	165.00	165.80	160.60	164.40	3,816,640
2022-11-11	172.20	172.20	161.80	163.70	5,957,418
2022-11-10	164.30	170.40	163.20	169.70	4,426,759
2022-11-09	165.60	167.10	160.20	162.20	2,817,493
2022-11-08	166.10	168.00	164.50	167.30	4,068,435
2022-11-07	168.00	168.00	159.50	164.40	3,540,003
2022-11-04	166.00	167.60	164.50	166.40	1,971,286
2022-11-03	161.30	165.40	161.30	165.00	2,450,729
2022-11-02	162.80	165.30	162.60	164.20	4,886,641
2022-11-01	165.20	166.00	163.00	163.00	6,913,514
2022-10-31	163.40	165.60	162.10	163.40	2,092,246
2022-10-28	160.00	164.30	160.00	163.80	1,712,283
2022-10-27	164.40	167.00	162.00	163.30	2,335,159
2022-10-26	162.80	164.10	161.60	163.50	10,748,009
2022-10-25	159.70	163.00	159.10	162.70	2,484,601
2022-10-24	160.30	160.50	157.90	158.70	2,053,551
2022-10-21	155.10	157.40	154.60	157.20	2,049,043
2022-10-20	157.00	160.10	156.30	158.30	13,642,634
2022-10-19	156.30	160.90	156.30	159.40	2,792,365
2022-10-18	160.00	163.40	160.00	160.20	3,089,041
2022-10-17	154.80	161.90	153.70	160.30	4,002,440
2022-10-14	157.10	157.10	153.00	153.10	3,355,416
2022-10-13	151.40	154.20	148.90	153.40	2,992,371
2022-10-12	151.00	153.60	149.60	149.60	3,356,638
2022-10-11	152.50	155.00	152.50	153.20	3,239,052
2022-10-10	153.10	154.70	153.10	154.70	1,718,213
2022-10-07	160.00	160.00	153.90	154.30	2,092,346
2022-10-06	160.00	160.00	155.40	156.50	2,943,087
2022-10-05	155.00	159.30	155.00	159.10	5,337,758
2022-10-04	160.00	160.00	157.10	158.70	1,995,595
2022-10-03	155.90	158.10	155.10	156.90	2,455,019
2022-09-30	155.30	159.70	154.20	156.30	3,954,736
2022-09-29	155.00	157.30	153.60	156.60	4,829,037
2022-09-28	155.50	159.40	155.50	157.90	3,462,355
2022-09-27	158.80	161.80	158.60	158.90	4,749,980
2022-09-26	155.70	160.30	155.70	158.80	2,197,939
2022-09-23	166.30	166.30	158.50	159.30	3,161,079
2022-09-22	162.10	164.60	162.10	164.60	1,937,890
2022-09-21	163.00	165.00	162.20	164.70	15,179,446
2022-09-20	160.00	164.70	160.00	162.00	3,698,141
2022-09-19	161.60	161.60	161.60	161.60	0
2022-09-16	163.20	164.30	161.60	161.60	8,812,570
2022-09-15	165.20	166.30	162.80	163.60	2,571,982
2022-09-14	170.90	172.00	163.50	165.00	3,236,832
2022-09-13	166.00	172.50	166.00	171.50	3,396,604
2022-09-12	174.70	178.40	167.10	168.00	5,925,275
2022-09-09	178.90	180.80	178.10	180.20	2,119,012
2022-09-08	179.80	179.80	175.20	179.00	3,240,115
2022-09-07	177.10	177.50	171.90	176.00	2,888,918
2022-09-06	176.20	178.30	173.00	173.70	2,395,658
2022-09-05	175.30	176.50	173.10	176.30	2,273,918
2022-09-02	168.10	176.90	168.10	176.10	6,490,096
2022-09-01	174.10	174.60	170.50	170.70	2,497,214
2022-08-31	180.90	180.90	174.80	175.10	2,903,759
2022-08-30	175.00	180.40	175.00	176.30	2,006,664
2022-08-29	175.30	175.30	175.30	175.30	0
2022-08-26	181.00	181.00	175.10	175.30	1,822,160
2022-08-25	176.90	180.10	175.30	175.90	1,659,802
2022-08-24	175.00	182.30	175.00	178.00	3,217,501
2022-08-23	181.20	181.60	177.00	178.90	2,682,889
2022-08-22	178.00	181.50	177.60	180.20	1,442,853
2022-08-19	177.00	181.70	177.00	180.30	2,540,819
2022-08-18	175.00	179.70	175.00	178.70	2,981,918
2022-08-17	178.00	178.00	175.70	176.10	1,997,408
2022-08-16	179.70	179.70	174.80	175.40	2,309,971
2022-08-15	177.80	177.80	175.10	175.20	1,573,462
2022-08-12	173.00	177.90	173.00	176.60	1,987,687
2022-08-11	177.70	178.20	175.80	176.30	2,826,851
2022-08-10	173.00	178.20	173.00	176.70	2,554,586
2022-08-09	174.60	175.60	173.60	175.60	1,917,646
2022-08-08	175.30	177.60	172.50	174.80	2,573,934
2022-08-05	187.90	189.80	170.70	174.80	4,588,746
2022-08-04	199.00	199.00	183.10	183.20	4,171,726
2022-08-03	189.10	189.10	183.00	185.00	8,100,850
2022-08-02	186.80	189.10	186.50	186.70	4,911,287
2022-08-01	185.00	188.10	185.00	188.10	2,198,541
2022-07-29	190.00	190.30	187.50	188.30	2,828,144
2022-07-28	186.40	187.70	185.60	187.70	2,352,136
2022-07-27	185.70	186.40	185.30	185.70	2,439,579
2022-07-26	187.50	187.50	184.30	185.90	2,410,744
2022-07-25	180.40	188.70	180.40	186.80	8,534,077
2022-07-22	180.90	185.20	180.50	182.40	4,716,590
2022-07-21	182.50	186.10	181.60	185.10	5,583,108
2022-07-20	180.10	183.20	180.10	181.70	3,812,867
2022-07-19	182.30	182.30	179.50	182.00	1,906,465
2022-07-18	178.80	180.40	177.60	180.30	1,603,178
2022-07-15	179.00	179.00	174.70	177.80	2,945,979
2022-07-14	178.00	178.00	174.50	175.20	2,529,842
2022-07-13	178.00	178.00	174.30	175.30	3,138,470
2022-07-12	177.20	177.60	174.40	177.60	5,913,129
2022-07-11	174.40	174.80	173.30	174.80	3,221,696
2022-07-08	178.00	178.00	174.00	174.70	2,441,139
2022-07-07	175.60	177.30	174.40	174.60	4,259,321
2022-07-06	174.30	174.30	172.00	174.00	4,938,290
2022-07-05	177.00	177.00	170.70	170.70	2,828,368
2022-07-04	174.90	176.10	172.70	174.60	3,536,863
2022-07-01	175.00	175.00	171.30	172.50	2,566,955
2022-06-30	175.00	175.20	171.70	174.20	3,526,518
2022-06-29	178.00	179.60	176.70	177.40	3,806,571
2022-06-28	179.00	179.00	175.40	177.70	3,290,306
2022-06-27	172.60	175.30	170.50	174.30	8,962,762
2022-06-24	169.00	171.10	169.00	171.10	2,906,141
2022-06-23	169.20	173.40	169.20	169.20	2,976,252
2022-06-22	173.20	174.00	169.70	173.00	8,640,595
2022-06-21	175.70	175.70	171.60	172.30	3,010,006
2022-06-20	170.80	174.00	170.80	172.50	2,611,529
2022-06-17	171.40	173.30	168.80	173.00	8,261,783
2022-06-16	171.00	172.70	168.30	170.30	5,010,213
2022-06-15	177.00	177.00	171.60	171.90	3,786,114
2022-06-14	173.50	177.20	172.60	174.50	3,660,956
2022-06-13	176.90	177.10	174.10	175.90	3,760,869
2022-06-10	186.00	186.00	177.80	178.60	9,046,068
2022-06-09	184.80	184.80	181.20	183.80	4,748,953
2022-06-08	183.30	183.30	180.50	182.70	3,059,350
2022-06-07	177.00	181.80	177.00	181.80	5,311,165
2022-06-06	182.00	182.50	178.10	180.00	7,525,531
2022-06-03	178.90	178.90	178.90	178.90	0
2022-06-02	178.90	178.90	178.90	178.90	0
2022-06-01	177.30	181.50	177.30	178.90	5,786,904
2022-05-31	175.30	178.00	175.30	176.20	3,612,151
2022-05-30	174.90	176.20	171.30	175.30	2,740,292
2022-05-27	168.30	174.90	167.50	173.90	6,996,539
2022-05-26	163.50	168.50	162.80	167.70	13,268,290
2022-05-25	154.40	154.70	152.40	152.80	2,597,264
2022-05-24	152.70	154.20	151.90	153.50	3,379,268
2022-05-23	148.10	153.10	148.10	152.80	2,378,477
2022-05-20	146.30	152.80	146.30	151.70	18,007,304
2022-05-19	146.40	150.40	146.40	150.10	2,849,355
2022-05-18	150.40	150.90	149.10	150.00	1,683,885
2022-05-17	149.50	150.00	148.80	149.80	2,181,107
2022-05-16	149.40	149.90	147.90	149.50	3,989,417
2022-05-13	148.70	149.60	147.90	148.00	2,380,423
2022-05-12	147.60	148.40	146.10	147.40	3,167,387
2022-05-11	146.80	151.60	146.80	151.10	7,315,728
2022-05-10	149.00	152.00	148.50	150.30	3,912,609
2022-05-09	146.60	149.70	146.60	148.40	3,167,554
2022-05-06	148.60	151.30	148.40	150.30	4,056,582
2022-05-05	154.00	154.40	152.00	152.40	1,456,158
2022-05-04	148.30	154.80	148.30	152.60	1,889,794
2022-05-03	151.20	153.70	150.70	153.10	2,498,692
2022-05-02	152.10	152.10	152.10	152.10	0
2022-04-29	155.00	155.00	151.40	152.10	2,359,824
2022-04-28	151.70	153.50	151.30	151.30	2,470,897
2022-04-27	153.30	153.30	149.50	151.50	1,890,871
2022-04-26	153.90	153.90	149.10	149.70	2,258,295
2022-04-25	147.10	150.50	147.10	150.00	2,405,268
2022-04-22	148.60	151.50	148.60	150.50	1,852,583
2022-04-21	150.50	151.70	149.50	149.50	8,409,936
2022-04-20	146.30	150.60	146.30	149.50	4,013,083
2022-04-19	151.90	151.90	149.20	149.80	2,356,278
2022-04-18	150.40	150.40	150.40	150.40	0
2022-04-15	150.40	150.40	150.40	150.40	0
2022-04-14	151.90	151.90	148.60	150.40	3,250,973
2022-04-13	148.00	152.10	147.70	150.00	3,408,469
2022-04-12	144.60	148.60	144.60	148.10	4,190,159
2022-04-11	145.20	147.80	145.20	146.70	2,163,745
2022-04-08	142.50	147.70	142.50	146.90	1,956,921
2022-04-07	144.90	147.50	144.90	146.50	3,436,803
2022-04-06	146.40	147.60	145.70	145.70	3,114,655
2022-04-05	146.00	147.50	144.80	145.60	3,207,928
2022-04-04	142.70	146.60	142.70	145.30	1,967,743
2022-04-01	147.90	147.90	145.40	145.60	3,561,713
2022-03-31	146.10	146.10	143.80	144.10	4,587,762
2022-03-30	146.20	146.20	141.80	143.80	4,751,982
2022-03-29	145.40	147.80	144.80	145.90	2,338,999
2022-03-28	142.60	146.00	141.70	145.00	2,241,746
2022-03-25	136.80	142.50	136.80	142.00	2,738,190
2022-03-24	137.40	140.80	137.40	139.80	3,951,388
2022-03-23	137.70	139.30	136.50	139.30	2,876,075
2022-03-22	137.00	138.90	137.00	137.80	6,027,851
2022-03-21	137.40	138.60	136.70	138.20	1,094,009
2022-03-18	134.60	137.20	134.60	137.10	3,945,605
2022-03-17	138.00	138.60	135.70	136.50	1,949,431
2022-03-16	137.00	137.10	134.30	136.10	4,479,776
2022-03-15	133.60	134.20	131.80	133.30	1,274,568
2022-03-14	132.00	134.90	130.70	134.40	2,024,035
2022-03-11	129.30	131.70	128.20	130.20	1,422,191
2022-03-10	129.00	131.50	129.00	129.30	2,031,689
2022-03-09	123.60	130.00	123.60	129.70	11,257,817
2022-03-08	120.70	124.40	120.20	122.80	3,631,628
2022-03-07	122.40	124.50	118.90	121.20	4,025,532
2022-03-04	136.90	136.90	124.60	124.60	6,215,674
2022-03-03	136.90	138.30	135.30	135.40	3,029,066
2022-03-02	134.00	138.10	133.10	138.00	3,956,833
2022-03-01	131.90	133.80	130.70	133.00	3,715,999
2022-02-28	126.30	133.00	126.10	133.00	6,140,430
2022-02-25	124.40	126.90	122.10	126.30	2,849,506
2022-02-24	124.20	129.10	121.10	121.90	4,468,861
2022-02-23	126.00	127.70	125.60	126.00	1,566,959
2022-02-22	124.90	126.70	124.90	126.40	2,003,956
2022-02-21	127.30	130.00	126.40	126.40	1,422,481
2022-02-18	128.80	128.80	126.60	127.10	1,302,124
2022-02-17	128.50	128.50	126.40	126.60	2,324,228
2022-02-16	128.50	129.00	126.40	126.90	3,275,235
2022-02-15	127.00	128.50	126.60	128.50	2,133,812
2022-02-14	127.70	129.90	126.90	128.30	2,269,570
2022-02-11	130.70	132.10	130.30	131.10	1,019,318
2022-02-10	132.70	133.10	130.80	131.80	2,630,095
2022-02-09	132.30	134.10	132.10	133.10	1,470,777
2022-02-08	131.60	131.80	129.90	130.70	770,297
2022-02-07	133.00	133.20	130.10	130.70	1,701,134
2022-02-04	137.20	137.20	132.50	132.50	1,646,476
2022-02-03	135.80	137.10	135.80	136.40	3,602,467
2022-02-02	137.00	137.80	135.80	137.10	1,477,949
2022-02-01	133.90	137.00	133.90	135.50	3,073,333
2022-01-31	133.10	135.20	132.60	133.80	2,934,219
2022-01-28	131.90	135.30	131.80	132.10	3,037,194
2022-01-27	131.60	134.70	131.40	134.30	1,085,473
2022-01-26	134.20	134.20	131.90	132.60	1,997,674
2022-01-25	131.90	133.60	131.20	132.90	2,163,024
2022-01-24	134.10	135.60	131.30	131.40	2,562,735
2022-01-21	135.90	136.40	134.70	135.70	1,078,645
2022-01-20	137.00	137.80	136.50	136.90	1,097,300
2022-01-19	137.80	138.80	136.80	137.70	1,045,978
2022-01-18	136.60	138.80	135.00	138.60	2,520,863
2022-01-17	137.20	137.20	135.60	135.80	1,303,911
2022-01-14	135.60	137.50	135.60	136.10	1,270,171
2022-01-13	136.00	137.60	135.50	136.80	1,050,403
2022-01-12	137.00	138.20	135.80	136.20	1,371,747
2022-01-11	140.00	140.00	136.30	137.90	1,327,124
2022-01-10	134.60	138.50	134.60	138.00	1,709,953
2022-01-07	138.70	138.70	137.40	138.70	1,122,437
2022-01-06	137.60	138.80	137.20	138.80	2,374,286
2022-01-05	139.80	139.80	138.20	139.30	1,099,719
2022-01-04	136.20	139.60	135.60	139.30	2,811,799
2022-01-03	134.60	134.60	134.60	134.60	0
2021-12-31	136.10	136.30	134.60	134.60	601,323
2021-12-30	137.00	137.00	135.40	136.10	916,357
2021-12-29	136.80	136.80	134.50	136.20	1,776,509
2021-12-28	133.70	133.70	133.70	133.70	0
2021-12-27	133.70	133.70	133.70	133.70	0
2021-12-24	133.90	134.50	133.70	133.70	273,120
2021-12-23	133.00	134.60	131.90	134.60	2,519,976
2021-12-22	131.50	133.00	131.00	132.30	3,219,586
2021-12-21	129.70	131.10	129.10	131.10	4,595,390
2021-12-20	130.40	130.60	128.50	129.20	1,779,168
2021-12-17	130.00	132.10	129.40	132.00	2,709,758
2021-12-16	130.00	130.60	128.60	129.00	2,200,539
2021-12-15	128.00	129.90	127.30	129.20	3,898,482
2021-12-14	132.90	132.90	127.30	128.00	3,479,151
2021-12-13	134.60	134.60	131.30	131.30	1,283,037
2021-12-10	134.50	134.80	133.70	134.10	1,499,540
2021-12-09	134.30	135.20	134.30	135.00	4,834,492
2021-12-08	137.40	137.60	134.60	134.80	1,911,914
2021-12-07	137.70	137.70	136.20	136.50	1,161,215
2021-12-06	136.00	137.10	135.20	136.20	2,458,905
2021-12-03	136.10	136.10	133.60	134.70	2,010,620
2021-12-02	132.60	136.80	132.60	135.40	2,942,784
2021-12-01	131.00	134.00	131.00	133.80	1,806,754
2021-11-30	132.50	134.70	130.50	131.60	2,936,895
2021-11-29	133.70	134.90	132.30	132.70	2,443,450
2021-11-26	133.20	133.20	131.70	131.90	1,802,354
2021-11-25	135.60	136.30	134.60	135.80	807,293
2021-11-24	136.00	136.50	134.90	135.80	854,268
2021-11-23	134.70	135.80	133.90	135.60	1,548,054
2021-11-22	135.50	135.50	134.50	135.20	3,897,488
2021-11-19	136.40	136.60	134.80	135.00	1,358,175
2021-11-18	134.20	136.60	134.20	136.60	1,539,476
2021-11-17	134.00	135.60	133.90	134.80	6,290,600
2021-11-16	134.40	136.40	133.60	134.80	1,998,057
2021-11-15	133.50	136.80	130.20	134.00	5,216,346
2021-11-12	132.00	132.00	129.60	130.80	1,006,627
2021-11-11	129.10	131.70	129.10	131.50	2,657,412
2021-11-10	126.10	129.10	125.80	129.10	3,859,755
2021-11-09	129.00	129.00	125.50	126.10	1,141,295
2021-11-08	128.00	129.80	127.80	128.10	4,170,682
2021-11-05	130.00	132.60	129.30	129.30	2,288,186
2021-11-04	126.00	129.50	125.80	129.40	4,566,283
2021-11-03	126.50	126.70	125.30	126.00	1,854,057
2021-11-02	125.80	127.50	125.80	126.60	1,320,633
2021-11-01	127.00	127.20	126.10	126.80	818,484
2021-10-29	127.00	127.10	125.40	126.30	1,895,551
2021-10-28	126.00	126.90	125.80	126.20	794,589
2021-10-27	126.60	128.00	125.70	126.60	2,334,202
2021-10-26	128.50	129.40	126.70	126.70	2,042,150
2021-10-25	127.00	129.70	127.00	129.10	2,155,965
2021-10-22	125.50	128.50	125.50	127.90	1,163,209
2021-10-21	128.00	129.20	126.70	126.70	949,060
2021-10-20	128.40	130.00	128.40	128.80	1,745,386
2021-10-19	129.40	130.30	128.40	129.40	1,259,266
2021-10-18	128.80	130.60	128.80	129.40	1,842,327
2021-10-15	128.20	131.40	127.50	130.60	3,225,197
2021-10-14	125.00	128.40	125.00	128.10	2,054,942
2021-10-13	127.60	127.60	123.40	125.20	3,859,513
2021-10-12	124.80	126.50	124.30	124.50	2,705,196
2021-10-11	129.00	129.00	125.00	126.30	3,801,077
2021-10-08	128.60	128.60	126.80	127.10	1,859,842
2021-10-07	131.70	132.10	127.30	128.10	3,256,362
2021-10-06	130.80	131.50	130.00	130.70	1,615,452
2021-10-05	130.70	132.10	130.40	131.80	1,324,960
2021-10-04	133.10	133.10	130.00	130.60	2,051,748
2021-10-01	132.80	132.80	131.40	132.40	2,627,570
2021-09-30	136.10	136.30	132.70	134.00	3,327,021
2021-09-29	137.20	137.70	135.40	136.00	1,292,174
2021-09-28	135.50	137.40	135.50	136.60	1,782,795
2021-09-27	139.80	139.80	134.50	136.00	1,727,937
2021-09-24	140.00	140.00	135.60	135.60	1,844,868
2021-09-23	140.40	140.90	139.10	139.10	1,483,041
2021-09-22	137.80	140.40	137.00	140.00	3,125,701
2021-09-21	136.00	137.10	135.60	136.60	1,985,816
2021-09-20	132.50	136.10	132.50	135.90	7,333,597
2021-09-17	134.90	137.10	134.80	137.10	7,700,204
2021-09-16	135.60	135.70	134.90	135.00	1,613,137
2021-09-15	137.00	137.00	135.80	136.30	1,078,000
2021-09-14	137.00	137.10	135.60	136.50	5,018,093
2021-09-13	138.00	138.00	135.90	136.00	1,756,883
2021-09-10	136.50	137.10	135.70	136.20	3,631,083
2021-09-09	136.40	138.80	136.40	137.00	2,348,100
2021-09-08	137.00	140.00	137.00	139.00	2,356,312
2021-09-07	139.40	139.70	138.30	139.20	13,999,910
2021-09-06	135.80	139.00	135.70	139.00	4,113,359
2021-09-03	136.40	136.50	134.60	136.20	2,280,475
2021-09-02	134.00	135.90	133.30	135.70	5,505,017
2021-09-01	135.00	135.50	133.00	133.20	4,750,938
2021-08-31	132.40	133.50	130.20	133.30	3,277,077
2021-08-30	132.30	132.30	132.30	132.30	0
2021-08-27	134.00	134.00	131.30	132.30	2,104,470
2021-08-26	137.00	137.00	131.20	132.40	4,492,076
2021-08-25	134.60	134.80	132.40	134.00	2,949,165
2021-08-24	137.00	137.00	132.50	132.80	1,237,356
2021-08-23	137.50	137.50	134.60	134.80	1,625,045
2021-08-20	136.00	137.50	136.00	136.70	1,061,476
2021-08-19	137.30	138.10	136.90	137.10	1,012,436
2021-08-18	138.80	140.90	138.80	139.10	1,782,239
2021-08-17	136.10	138.90	136.10	138.20	6,108,350
2021-08-16	138.00	138.90	137.20	137.20	1,157,667
2021-08-13	138.70	140.50	138.70	138.70	995,409
2021-08-12	140.00	140.30	138.80	139.00	1,648,130
2021-08-11	141.10	142.00	139.20	139.80	6,002,749
2021-08-10	138.50	141.40	138.50	141.20	1,062,505
2021-08-09	136.40	139.60	136.40	139.00	1,635,534
2021-08-06	139.10	141.30	139.10	139.40	1,958,419
2021-08-05	141.50	146.10	138.70	140.90	3,124,497
2021-08-04	141.30	142.70	140.50	140.60	1,574,310
2021-08-03	140.80	143.50	140.80	141.90	1,413,881
2021-08-02	138.10	143.70	138.10	142.20	1,538,529
2021-07-30	140.90	141.80	139.10	141.40	3,269,387
2021-07-29	143.00	143.60	140.30	142.20	1,318,056
2021-07-28	143.70	143.70	142.00	142.80	899,819
2021-07-27	141.90	142.80	140.20	142.50	1,054,208
2021-07-26	143.70	143.70	141.60	141.90	1,052,815
2021-07-23	138.40	143.50	138.40	143.20	1,115,176
2021-07-22	142.00	142.90	141.30	141.90	1,058,992
2021-07-21	139.70	142.10	138.00	141.50	1,353,966
2021-07-20	143.70	143.70	139.80	140.00	2,753,390
2021-07-19	143.70	143.70	139.50	139.90	1,755,303
2021-07-16	143.20	144.00	142.50	142.70	1,263,606
2021-07-15	141.00	143.40	141.00	142.10	1,241,537
2021-07-14	145.90	145.90	143.10	143.40	1,289,537
2021-07-13	144.70	145.90	144.50	145.80	1,112,825
2021-07-12	143.00	145.30	142.40	144.50	1,750,903
2021-07-09	142.90	143.80	142.40	143.60	1,784,568
2021-07-08	143.50	144.10	141.90	142.50	4,045,870
2021-07-07	142.40	144.90	142.40	144.30	2,940,219
2021-07-06	143.00	143.00	140.80	141.80	3,665,933
2021-07-05	137.00	143.30	137.00	142.20	2,066,188
2021-07-02	139.80	140.40	139.20	140.40	2,231,662
2021-07-01	136.70	140.00	136.20	139.20	6,946,495
2021-06-30	138.90	141.00	135.20	135.70	6,862,281
2021-06-29	132.20	137.60	132.20	137.50	4,969,274
2021-06-28	133.00	133.80	132.00	132.50	3,018,523
2021-06-25	129.80	131.50	129.00	131.50	1,749,554
2021-06-24	131.80	132.60	129.40	129.40	2,092,464
2021-06-23	132.90	133.10	131.90	131.90	1,605,800
2021-06-22	128.50	133.90	128.50	132.90	2,548,591
2021-06-21	130.20	132.20	129.80	131.70	4,531,059
2021-06-18	134.40	135.40	132.00	132.10	6,482,276
2021-06-17	137.00	137.00	134.80	135.00	3,109,447
2021-06-16	143.70	143.70	136.70	137.10	2,623,817
2021-06-15	144.00	144.20	140.30	140.30	3,590,368
2021-06-14	142.30	143.20	140.10	142.00	5,655,091
2021-06-11	134.10	137.30	134.10	135.70	2,597,030
2021-06-10	135.40	137.20	135.20	135.50	2,425,638
2021-06-09	136.00	136.80	134.40	134.60	3,446,517
2021-06-08	140.00	140.00	135.80	137.10	7,795,004
2021-06-07	135.30	137.20	135.00	136.20	2,502,444
2021-06-04	133.20	135.30	133.20	134.80	7,731,727
2021-06-03	135.20	136.10	134.20	134.20	2,886,225
2021-06-02	136.50	136.50	134.60	135.20	1,199,518
2021-06-01	132.60	136.10	132.60	135.10	1,899,835
2021-05-28	135.00	137.00	135.00	135.00	1,731,343
2021-05-27	137.00	137.00	135.80	135.90	3,024,279
2021-05-26	135.00	137.30	135.00	135.70	8,534,571
2021-05-25	135.60	137.10	135.60	135.90	1,084,882
2021-05-24	134.00	136.90	134.00	136.10	1,435,717
2021-05-21	135.70	136.70	135.20	135.20	891,002
2021-05-20	136.30	136.50	133.10	136.30	5,851,102
2021-05-19	133.20	134.90	132.60	132.70	2,515,210
2021-05-18	136.30	136.30	134.40	134.50	2,117,895
2021-05-17	136.10	137.30	135.10	135.10	1,887,215
2021-05-14	140.00	140.00	135.60	136.10	1,832,873
2021-05-13	138.30	138.30	135.90	137.20	2,512,564
2021-05-12	138.00	141.60	138.00	139.40	5,898,509
2021-05-11	141.60	141.60	138.70	140.40	2,559,333
2021-05-10	146.10	146.10	141.90	141.90	2,008,926
2021-05-07	144.00	145.10	143.10	144.80	1,653,552
2021-05-06	144.00	144.00	142.20	142.70	6,400,756
2021-05-05	143.40	143.40	141.20	143.00	1,687,803
2021-05-04	139.00	144.00	139.00	141.30	2,847,807
2021-04-30	142.00	142.80	140.00	140.10	4,026,796
2021-04-29	143.00	145.70	140.80	142.10	6,037,461
2021-04-28	147.00	147.00	143.70	145.00	2,923,359
2021-04-27	145.20	148.10	141.60	143.80	2,772,602
2021-04-26	141.20	142.60	141.10	141.40	1,562,939
2021-04-23	141.90	142.30	139.70	141.20	1,247,522
2021-04-22	143.90	143.90	140.80	141.90	2,150,433
2021-04-21	141.50	143.70	139.40	140.40	1,113,046
2021-04-20	142.90	145.00	141.80	142.00	7,921,421
2021-04-19	142.00	144.30	142.00	143.40	1,320,159
2021-04-16	139.30	143.90	139.30	143.50	3,361,467
2021-04-15	143.00	143.10	141.20	142.70	1,183,256
2021-04-14	142.40	142.40	140.80	141.40	1,097,891
2021-04-13	136.80	142.40	136.80	141.20	1,766,012
2021-04-12	143.80	143.80	139.40	140.00	1,809,036

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.55	181.82%
Frontier Ip (FIPP)	15.50	43.64%
Atome (ATOM)	75.00	28.93%
IQE (IQE)	37.00	23.33%
Audioboom Grp. (BOOM)	610.00	21.51%

Share	Price	Change
Impax Asset Management (IPX)	94.10	-25.08%
Richmond Hill (RHR)	1.45	-15.94%
Faron Pharmaceuticals (FARN)	43.50	-11.22%
Mothercare (MTC)	1.00	-9.35%
Sunda Energy (SNDA)	0.029	-8.92%

Share	Price	Volume
Tower Resources (TRP)	0.027	1,726,996,755
Quantum Helium (QHE)	0.0405	1,144,165,623
Caledonian Hold (CHP)	0.0042	986,567,714
Premier African Minerals (PREM)	0.01375	471,481,133
Buccaneer Ergy (BUCE)	0.008	260,131,347