Supermarket Income Share History

Supermarket Income Share Price history. The following table shows end-of-day data SUPR historical share prices for Supermarket Income, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-01	85.00	85.00	82.85	84.05	6,833,699
2026-04-30	81.50	83.70	81.50	83.70	2,655,936
2026-04-29	83.50	83.80	81.80	81.80	4,784,632
2026-04-28	85.50	85.50	83.05	83.85	3,704,206
2026-04-27	83.50	83.90	83.05	83.60	5,510,578
2026-04-24	85.00	85.00	83.25	83.50	4,731,752
2026-04-23	84.50	84.50	83.50	84.25	3,292,219
2026-04-22	85.70	85.70	84.00	84.05	3,751,215
2026-04-21	84.05	85.10	83.95	84.00	2,086,048
2026-04-20	84.50	85.60	84.00	84.45	2,951,145
2026-04-17	84.00	86.30	84.00	85.95	4,129,306
2026-04-16	83.55	84.90	83.55	84.70	7,167,722
2026-04-15	83.25	83.65	83.00	83.55	2,533,451
2026-04-14	83.00	83.15	82.20	83.15	3,009,945
2026-04-13	82.40	82.40	81.65	81.80	1,737,023
2026-04-10	82.25	82.75	81.55	82.45	5,227,975
2026-04-09	84.00	84.00	80.65	81.70	4,859,300
2026-04-08	82.00	83.00	81.60	82.15	7,986,854
2026-04-07	80.90	81.30	79.75	80.25	5,174,516
2026-04-06	80.50	80.50	80.50	80.50	0
2026-04-03	80.50	80.50	80.50	80.50	0
2026-04-02	79.60	81.20	78.90	80.50	4,152,026
2026-04-01	80.00	81.60	79.80	80.00	6,506,363
2026-03-31	79.10	80.30	78.60	79.20	8,227,477
2026-03-30	78.00	78.80	77.90	78.80	3,725,373
2026-03-27	80.10	80.10	78.10	78.20	3,740,244
2026-03-26	79.70	79.70	78.80	79.30	5,721,975
2026-03-25	80.40	81.30	79.70	79.70	5,199,642
2026-03-24	80.30	81.00	79.40	79.80	4,860,163
2026-03-23	79.80	81.60	77.40	80.20	11,188,002
2026-03-20	81.60	82.90	80.80	81.20	13,048,099
2026-03-19	84.10	84.30	81.80	81.80	6,664,817
2026-03-18	85.00	86.10	84.20	84.40	2,659,323
2026-03-17	84.00	85.50	83.60	84.80	4,551,592
2026-03-16	85.00	85.00	83.50	83.80	4,523,134
2026-03-13	83.10	84.20	81.90	83.80	5,337,456
2026-03-12	82.50	84.10	82.00	83.00	8,498,564
2026-03-11	82.50	83.50	81.40	82.60	4,122,897
2026-03-10	82.30	84.60	82.30	83.70	3,817,021
2026-03-09	81.90	82.70	80.20	82.30	8,909,934
2026-03-06	84.60	85.20	82.70	83.50	4,540,215
2026-03-05	83.00	85.90	83.00	84.40	2,709,848
2026-03-04	85.00	85.90	83.90	85.60	3,394,464
2026-03-03	86.80	86.80	83.60	84.80	5,711,349
2026-03-02	88.00	88.20	86.30	87.10	4,578,930
2026-02-27	89.10	89.10	87.90	88.60	4,719,491
2026-02-26	89.00	89.10	88.00	88.30	2,718,016
2026-02-25	87.90	88.70	87.30	88.10	3,802,587
2026-02-24	87.60	88.60	87.20	87.80	3,207,630
2026-02-23	87.50	88.10	86.60	87.40	3,786,670
2026-02-20	87.00	87.40	86.00	86.70	1,712,996
2026-02-19	87.00	87.00	85.80	86.50	3,131,196
2026-02-18	83.60	86.90	83.60	86.20	1,815,350
2026-02-17	85.10	86.60	85.10	86.30	2,158,386
2026-02-16	86.50	86.50	85.00	85.60	2,069,272
2026-02-13	85.60	86.10	84.50	85.80	3,214,878
2026-02-12	85.70	85.70	83.50	85.30	2,317,147
2026-02-11	84.20	85.40	83.80	85.30	3,891,593
2026-02-10	84.00	84.20	83.30	84.00	2,977,310
2026-02-09	83.90	84.10	82.80	83.40	2,846,415
2026-02-06	84.00	84.30	83.20	83.60	2,682,087
2026-02-05	85.50	85.60	82.90	84.40	3,515,676
2026-02-04	83.60	84.90	83.40	84.80	5,563,624
2026-02-03	83.80	84.40	83.70	84.10	2,547,246
2026-02-02	84.50	84.50	83.00	83.90	2,774,847
2026-01-30	86.00	86.00	82.90	83.30	2,731,396
2026-01-29	86.40	86.40	83.40	83.70	3,653,931
2026-01-28	85.90	86.50	85.40	86.10	4,740,121
2026-01-27	85.60	85.90	84.70	85.80	2,497,145
2026-01-26	85.50	85.50	84.20	85.20	2,911,848
2026-01-23	83.60	84.10	83.10	83.40	1,482,285
2026-01-22	83.60	85.50	83.60	84.20	4,899,797
2026-01-21	83.60	84.40	83.60	84.00	2,260,844
2026-01-20	85.50	85.50	83.70	83.90	2,069,635
2026-01-19	84.40	84.90	84.20	84.70	1,646,138
2026-01-16	85.20	85.40	84.80	85.20	3,683,163
2026-01-15	84.20	85.10	83.50	84.80	3,035,909
2026-01-14	83.00	83.70	82.00	83.60	2,510,223
2026-01-13	81.60	83.80	81.60	83.20	3,994,519
2026-01-12	81.10	83.70	81.10	83.60	2,498,774
2026-01-09	83.70	83.80	82.90	83.70	1,954,348
2026-01-08	83.40	84.30	82.60	83.70	4,002,603
2026-01-07	81.40	83.20	80.90	83.00	2,992,843
2026-01-06	81.50	81.60	80.70	81.40	4,304,058
2026-01-05	81.50	81.50	80.30	81.40	4,300,035
2026-01-02	81.40	81.90	80.90	81.10	2,335,300
2026-01-01	81.50	81.50	81.50	81.50	0
2025-12-31	82.00	82.10	81.20	81.50	978,985
2025-12-30	81.80	82.20	81.20	82.00	2,462,780
2025-12-29	80.50	81.80	80.00	81.50	3,858,226
2025-12-26	80.00	80.00	80.00	80.00	0
2025-12-25	80.00	80.00	80.00	80.00	0
2025-12-24	79.60	80.20	79.60	80.00	2,072,968
2025-12-23	80.90	80.90	79.60	79.70	2,616,858
2025-12-22	79.10	79.90	79.00	79.90	1,701,915
2025-12-19	81.20	81.20	79.70	79.90	2,931,277
2025-12-18	80.90	81.30	80.00	80.40	3,412,031
2025-12-17	80.90	80.90	79.40	80.00	2,559,969
2025-12-16	79.00	79.80	78.90	79.30	2,664,911
2025-12-15	79.80	79.80	78.90	79.10	1,755,918
2025-12-12	78.50	79.20	78.20	79.00	3,043,600
2025-12-11	78.20	78.40	77.70	78.20	3,250,036
2025-12-10	81.90	81.90	78.10	78.10	4,960,504
2025-12-09	80.10	80.60	79.80	79.80	3,654,397
2025-12-08	81.40	81.40	79.90	80.00	2,218,151
2025-12-05	82.50	82.60	80.70	81.10	2,071,652
2025-12-04	82.10	82.30	80.80	82.20	2,457,514
2025-12-03	82.60	82.70	81.20	81.90	3,641,056
2025-12-02	80.60	81.80	80.60	81.60	2,599,849
2025-12-01	81.50	81.60	80.60	81.20	1,786,926
2025-11-28	80.10	81.80	80.10	81.80	3,269,378
2025-11-27	80.20	81.30	80.00	81.30	3,110,434
2025-11-26	79.00	80.20	78.20	80.20	5,775,764
2025-11-25	78.90	78.90	77.40	78.80	4,501,362
2025-11-24	77.60	78.00	76.80	77.10	4,542,627
2025-11-21	79.80	79.80	77.50	78.00	2,463,313
2025-11-20	79.80	79.80	77.70	77.90	2,442,093
2025-11-19	78.50	78.90	77.80	77.80	3,863,647
2025-11-18	80.10	80.10	78.40	79.00	3,549,999
2025-11-17	80.10	80.10	78.90	79.30	1,716,177
2025-11-14	80.30	80.30	78.90	79.30	3,438,410
2025-11-13	80.10	81.10	80.10	80.40	2,205,927
2025-11-12	81.90	81.90	80.90	80.90	2,296,943
2025-11-11	81.80	81.90	80.70	81.90	3,671,417
2025-11-10	80.50	81.80	80.50	81.00	3,131,402
2025-11-07	80.70	80.80	79.90	80.60	3,273,107
2025-11-06	80.40	81.20	80.30	80.40	2,946,831
2025-11-05	80.30	80.70	79.90	80.40	2,275,034
2025-11-04	79.30	81.00	78.80	80.20	3,479,772
2025-11-03	80.90	80.90	78.60	79.20	2,583,940
2025-10-31	79.40	79.90	78.80	79.10	3,681,842
2025-10-30	81.30	81.30	79.20	79.40	4,970,402
2025-10-29	81.20	81.50	80.00	80.90	4,044,890
2025-10-28	81.30	81.30	79.90	80.20	2,051,460
2025-10-27	80.50	81.30	80.30	80.60	3,158,695
2025-10-24	81.40	81.40	80.10	81.00	4,504,089
2025-10-23	80.90	80.90	79.10	80.30	2,840,385
2025-10-22	81.10	82.40	81.10	81.80	5,025,592
2025-10-21	81.10	81.40	80.10	80.80	2,732,456
2025-10-20	80.00	81.00	79.50	81.00	2,678,801
2025-10-17	80.40	80.40	79.10	79.90	2,640,722
2025-10-16	79.80	80.20	79.20	80.20	1,958,579
2025-10-15	80.40	80.40	79.20	79.50	5,640,365
2025-10-14	79.70	80.20	79.30	79.90	3,191,021
2025-10-13	78.40	79.60	78.30	79.60	1,967,467
2025-10-10	79.30	79.30	78.10	78.30	2,527,464
2025-10-09	77.60	78.50	77.30	78.50	2,668,021
2025-10-08	79.90	79.90	77.20	77.70	2,942,812
2025-10-07	77.80	79.30	77.80	78.50	1,955,687
2025-10-06	79.50	79.90	78.60	79.40	3,432,227
2025-10-03	78.90	79.50	78.20	79.40	3,383,751
2025-10-02	78.00	78.70	77.70	78.20	2,390,496
2025-10-01	77.90	78.50	77.70	77.80	3,278,769
2025-09-30	76.60	78.50	76.60	78.40	6,246,054
2025-09-29	76.80	78.00	76.50	78.00	3,018,123
2025-09-26	76.70	77.00	76.30	76.70	5,069,557
2025-09-25	77.30	77.70	76.70	76.70	2,775,896
2025-09-24	78.00	78.30	77.70	77.80	1,401,649
2025-09-23	78.20	79.10	77.60	77.80	2,836,559
2025-09-22	77.70	78.50	77.30	78.30	2,026,930
2025-09-19	78.00	78.80	77.70	78.00	5,310,380
2025-09-18	78.00	79.30	77.30	78.10	3,176,117
2025-09-17	79.10	80.00	77.30	77.80	3,495,605
2025-09-16	79.00	79.30	78.30	78.60	1,858,930
2025-09-15	78.10	78.70	78.10	78.70	1,682,580
2025-09-12	80.40	80.40	78.10	78.20	2,231,306
2025-09-11	78.00	78.60	77.70	78.50	1,817,973
2025-09-10	78.50	78.70	77.70	77.90	1,963,154
2025-09-09	79.90	80.10	78.30	78.30	2,760,912
2025-09-08	79.90	80.20	79.30	79.70	2,574,797
2025-09-05	77.10	79.60	77.10	79.50	2,254,405
2025-09-04	79.00	79.30	78.50	78.70	2,053,568
2025-09-03	77.00	78.50	76.50	78.50	3,216,084
2025-09-02	79.20	79.30	77.40	77.40	5,702,542
2025-09-01	78.00	79.40	78.00	79.30	1,566,493
2025-08-29	79.30	79.30	77.80	78.30	2,176,683
2025-08-28	77.70	78.50	77.60	78.50	2,633,618
2025-08-27	78.00	79.00	77.70	78.20	2,054,415
2025-08-26	79.10	79.10	78.10	78.30	2,899,496
2025-08-25	79.10	79.10	79.10	79.10	0
2025-08-22	78.90	79.30	78.20	79.10	3,809,091
2025-08-21	82.50	82.50	78.70	78.90	1,685,498
2025-08-20	79.30	80.10	79.20	80.00	5,075,592
2025-08-19	79.50	79.50	78.60	79.20	1,485,188
2025-08-18	79.20	80.00	78.40	78.60	1,770,834
2025-08-15	82.00	82.00	78.90	79.10	2,678,501
2025-08-14	81.60	81.70	80.50	81.10	2,711,520
2025-08-13	81.00	82.20	81.00	81.40	3,618,850
2025-08-12	81.90	82.40	81.00	81.00	3,808,000
2025-08-11	81.00	81.80	80.90	81.80	2,539,080
2025-08-08	80.50	81.30	80.40	80.70	3,058,498
2025-08-07	81.40	81.40	79.90	80.00	2,716,891
2025-08-06	80.10	81.60	80.10	81.40	1,892,618
2025-08-05	80.00	81.00	80.00	81.00	1,919,565
2025-08-04	81.60	81.60	80.00	80.80	2,837,852
2025-08-01	79.30	80.10	79.00	79.90	5,272,797
2025-07-31	77.20	80.50	77.20	80.00	2,065,916
2025-07-30	79.80	80.70	79.50	80.00	2,171,884
2025-07-29	80.30	80.60	79.00	79.80	2,620,837
2025-07-28	79.90	80.70	79.70	80.70	3,178,950
2025-07-25	79.30	79.80	78.70	79.50	2,490,769
2025-07-24	76.90	79.20	76.70	79.00	7,980,194
2025-07-23	84.00	84.00	78.90	79.30	10,810,484
2025-07-22	82.00	82.40	81.60	82.10	2,658,673
2025-07-21	81.70	82.10	80.70	81.90	4,328,061
2025-07-18	81.10	81.40	80.20	80.80	2,696,421
2025-07-17	82.90	82.90	80.50	80.70	3,560,080
2025-07-16	83.90	83.90	80.80	81.10	3,322,762
2025-07-15	83.10	83.10	81.00	81.00	2,214,660
2025-07-14	80.50	82.30	80.50	82.00	6,320,321
2025-07-11	81.70	83.20	80.60	80.70	2,188,760
2025-07-10	82.30	82.90	81.40	81.40	4,943,229
2025-07-09	82.40	83.00	82.00	82.00	2,758,273
2025-07-08	84.10	84.10	82.20	82.50	3,773,111
2025-07-07	83.50	84.60	83.40	83.60	2,541,420
2025-07-04	83.40	84.80	83.20	83.50	2,163,652
2025-07-03	87.00	87.00	83.40	83.60	3,056,847
2025-07-02	82.70	86.90	82.70	84.20	5,491,279
2025-07-01	85.60	86.80	85.00	86.80	4,520,763
2025-06-30	85.10	85.70	84.60	84.90	2,262,341
2025-06-27	84.80	85.70	84.30	85.10	3,338,551
2025-06-26	85.00	85.40	84.20	84.70	2,689,395
2025-06-25	84.80	84.80	83.10	84.10	2,340,261
2025-06-24	84.40	84.60	83.80	84.00	3,206,971
2025-06-23	83.60	84.30	83.60	84.20	1,739,267
2025-06-20	80.10	84.50	80.10	84.10	4,165,032
2025-06-19	83.40	84.10	83.10	83.80	1,874,793
2025-06-18	83.70	84.00	82.30	83.70	2,113,622
2025-06-17	80.10	83.20	80.10	83.00	2,531,384
2025-06-16	83.60	83.70	81.90	82.40	1,572,866
2025-06-13	82.50	82.60	82.10	82.40	3,205,081
2025-06-12	83.30	83.60	83.00	83.00	2,594,177
2025-06-11	83.40	83.70	82.90	83.50	2,680,396
2025-06-10	83.30	84.10	82.70	83.20	3,789,968
2025-06-09	82.20	83.20	82.20	83.20	1,452,897
2025-06-06	82.40	83.00	81.80	82.30	2,186,034
2025-06-05	83.00	83.00	81.60	82.40	2,347,436
2025-06-04	81.80	82.20	81.20	81.80	2,241,798
2025-06-03	82.40	82.70	81.60	81.90	2,010,257
2025-06-02	81.70	82.20	80.90	82.00	2,963,742
2025-05-30	82.30	82.30	81.20	82.10	2,845,389
2025-05-29	80.30	82.10	80.10	81.60	4,800,434
2025-05-28	79.00	80.40	79.00	80.20	3,783,860
2025-05-27	80.30	80.80	79.60	79.70	5,273,417
2025-05-26	79.80	79.80	79.80	79.80	0
2025-05-23	80.40	80.40	78.30	79.80	3,502,574
2025-05-22	81.40	81.40	78.60	79.40	2,169,367
2025-05-21	81.20	81.20	79.70	79.80	4,016,562
2025-05-20	81.00	81.30	80.40	81.20	1,980,321
2025-05-19	79.00	80.60	79.00	80.60	7,446,930
2025-05-16	79.50	79.90	79.40	79.90	2,192,750
2025-05-15	78.30	79.20	78.20	79.10	2,147,462
2025-05-14	80.50	80.50	78.10	78.30	2,047,567
2025-05-13	77.10	79.20	77.10	78.10	1,691,466
2025-05-12	80.50	80.50	78.10	78.70	2,419,423
2025-05-09	77.00	79.20	77.00	79.10	2,010,279
2025-05-08	79.50	80.70	79.20	79.20	4,728,447
2025-05-07	78.70	80.10	78.70	79.70	3,796,156
2025-05-06	79.00	79.70	78.30	79.40	5,159,414
2025-05-05	78.10	78.10	78.10	78.10	0
2025-05-02	78.00	78.60	77.50	78.10	1,921,901
2025-05-01	77.90	78.50	77.10	78.20	2,468,011
2025-04-30	76.50	77.70	76.50	77.60	4,581,245
2025-04-29	77.20	77.50	76.80	77.10	2,718,925
2025-04-28	77.30	77.90	76.70	76.80	1,962,381
2025-04-25	77.60	77.60	76.80	76.80	2,397,761
2025-04-24	75.60	79.50	75.60	77.40	3,644,538
2025-04-23	79.00	79.00	77.10	77.30	9,028,614
2025-04-22	79.00	79.60	78.40	78.80	5,052,251
2025-04-21	78.80	78.80	78.80	78.80	0
2025-04-18	78.80	78.80	78.80	78.80	0
2025-04-17	78.50	79.00	77.90	78.80	3,644,617
2025-04-16	78.50	79.00	77.90	78.20	2,993,929
2025-04-15	77.50	78.80	77.40	78.40	5,113,194
2025-04-14	77.60	77.60	76.70	77.50	5,629,861
2025-04-11	73.00	77.40	73.00	76.80	2,824,228
2025-04-10	75.00	77.40	75.00	76.20	4,959,404
2025-04-09	72.20	74.30	72.20	73.70	3,047,614
2025-04-08	72.70	75.30	72.70	74.90	5,762,868
2025-04-07	75.00	75.90	71.80	73.20	8,160,806
2025-04-04	77.00	78.10	74.60	74.70	10,759,132
2025-04-03	76.70	77.90	76.30	77.60	3,456,959
2025-04-02	75.70	76.60	75.70	76.00	4,415,797
2025-04-01	76.50	77.40	75.90	76.40	3,259,471
2025-03-31	78.00	78.00	76.40	76.60	4,588,093
2025-03-28	77.30	77.70	75.80	77.50	3,650,359
2025-03-27	75.00	76.00	75.00	75.10	2,032,792
2025-03-26	75.00	76.40	75.00	75.80	3,330,634
2025-03-25	78.00	78.00	75.50	75.50	2,857,068
2025-03-24	75.00	77.00	75.00	76.00	3,526,452
2025-03-21	78.00	78.00	76.30	76.60	6,165,090
2025-03-20	77.50	77.70	76.50	77.00	7,510,434
2025-03-19	77.20	77.20	76.20	76.20	8,073,512
2025-03-18	77.70	77.70	76.50	77.10	6,786,992
2025-03-17	76.00	77.40	75.50	77.30	5,664,112
2025-03-14	75.00	76.10	74.40	75.70	3,568,224
2025-03-13	75.00	75.00	73.60	74.50	3,968,421
2025-03-12	74.60	74.60	73.60	74.30	4,754,211
2025-03-11	71.00	74.80	71.00	73.60	9,167,289
2025-03-10	71.60	73.80	71.60	73.10	6,088,754
2025-03-07	69.30	71.70	68.90	71.60	3,264,861
2025-03-06	70.60	70.60	68.70	69.30	3,793,758
2025-03-05	71.00	71.90	70.10	70.50	4,370,862
2025-03-04	69.80	71.30	69.80	71.30	5,718,637
2025-03-03	71.20	71.20	69.70	69.80	3,035,848
2025-02-28	69.30	70.80	69.30	70.70	13,602,756
2025-02-27	68.30	71.50	68.30	70.80	4,121,362
2025-02-26	71.50	72.50	71.30	71.60	4,444,495
2025-02-25	71.10	72.00	71.00	71.70	6,537,192
2025-02-24	71.60	72.90	70.60	71.20	4,881,841
2025-02-21	72.00	72.00	70.80	70.80	2,010,919
2025-02-20	72.00	72.00	70.50	70.90	1,469,031
2025-02-19	69.60	71.70	69.60	71.10	2,301,805
2025-02-18	71.50	72.00	71.30	71.50	2,666,223
2025-02-17	71.10	72.00	70.90	71.50	4,227,982
2025-02-14	70.50	71.10	70.10	71.10	2,480,220
2025-02-13	69.70	70.70	69.70	70.40	3,412,957
2025-02-12	69.00	70.80	69.00	70.00	4,624,511
2025-02-11	68.80	69.90	68.80	69.70	6,881,500
2025-02-10	68.50	69.90	67.80	69.80	3,048,327
2025-02-07	68.30	68.80	67.60	68.00	2,505,820
2025-02-06	70.00	70.00	66.90	68.60	5,084,698
2025-02-05	69.80	69.80	66.10	67.90	3,996,551
2025-02-04	69.10	69.10	65.90	66.50	8,328,293
2025-02-03	67.10	67.10	66.00	66.60	4,031,159
2025-01-31	66.70	67.70	66.50	67.50	5,437,576
2025-01-30	67.10	67.10	65.50	66.70	4,935,039
2025-01-29	68.50	68.50	67.40	67.40	4,907,344
2025-01-28	67.10	68.70	66.80	68.10	12,860,918
2025-01-27	65.90	67.50	65.80	67.40	7,584,883
2025-01-24	66.20	66.80	65.40	65.50	4,820,529
2025-01-23	67.90	67.90	65.30	65.90	7,688,898
2025-01-22	67.30	68.00	65.60	65.60	6,302,452
2025-01-21	68.60	68.60	66.90	67.30	5,365,253
2025-01-20	70.00	70.10	68.40	68.40	8,915,854
2025-01-17	68.80	70.80	68.80	69.70	4,369,624
2025-01-16	70.10	70.60	69.00	70.00	3,333,691
2025-01-15	69.90	70.00	68.10	69.90	3,419,024
2025-01-14	69.00	69.00	66.30	67.10	2,685,767
2025-01-13	66.00	66.70	65.90	66.40	4,114,592
2025-01-10	66.00	66.70	65.60	66.00	3,296,658
2025-01-09	65.90	67.10	65.30	66.70	4,095,466
2025-01-08	67.60	67.70	65.50	66.00	5,364,448
2025-01-07	68.00	68.50	67.60	67.60	9,151,994
2025-01-06	68.70	69.00	68.10	68.60	3,316,652
2025-01-03	68.70	68.80	68.40	68.80	3,258,500
2025-01-02	67.50	69.10	67.50	68.70	2,490,675
2025-01-01	68.10	68.10	68.10	68.10	0
2024-12-31	68.20	68.70	68.00	68.10	2,843,561
2024-12-30	68.20	68.50	67.80	68.30	1,681,121
2024-12-27	68.20	68.80	68.20	68.40	1,469,060
2024-12-26	69.00	69.00	69.00	69.00	0
2024-12-25	69.00	69.00	69.00	69.00	0
2024-12-24	68.40	69.00	68.30	69.00	982,324
2024-12-23	67.50	68.00	65.70	68.00	2,920,187
2024-12-20	66.70	67.80	66.70	67.60	7,349,482
2024-12-19	68.90	69.00	66.50	66.90	8,185,591
2024-12-18	69.40	70.60	68.90	68.90	3,089,175
2024-12-17	68.10	69.80	68.10	69.40	8,142,487
2024-12-16	69.80	70.20	68.90	69.50	2,326,407
2024-12-13	71.00	71.00	69.90	70.10	5,194,817
2024-12-12	69.50	70.50	69.20	70.50	4,123,664
2024-12-11	70.10	70.30	69.30	69.40	2,153,046
2024-12-10	70.00	70.60	69.60	70.30	2,914,655
2024-12-09	71.40	71.40	70.20	70.30	2,775,469
2024-12-06	71.10	71.40	70.40	71.00	7,922,547
2024-12-05	69.60	71.20	69.60	70.50	3,684,156
2024-12-04	69.80	71.30	69.80	70.80	2,492,119
2024-12-03	69.50	71.10	69.50	70.20	6,202,102
2024-12-02	69.50	71.20	69.50	70.80	8,614,340
2024-11-29	70.70	72.00	70.70	71.30	2,291,387
2024-11-28	71.20	71.60	71.10	71.60	2,320,306
2024-11-27	70.10	71.40	70.10	71.20	13,092,803
2024-11-26	69.90	70.30	69.90	70.00	2,151,310
2024-11-25	71.00	71.00	69.80	70.10	4,809,362
2024-11-22	68.00	70.00	68.00	70.00	2,650,347
2024-11-21	69.00	69.10	68.10	68.70	7,852,681
2024-11-20	70.00	70.00	67.70	68.70	8,775,951
2024-11-19	71.50	71.50	68.40	68.40	3,608,963
2024-11-18	69.00	69.40	68.00	68.30	4,333,767
2024-11-15	68.00	68.80	67.90	68.50	4,096,308
2024-11-14	67.60	68.20	67.50	68.00	5,523,149
2024-11-13	68.50	68.80	67.80	67.80	4,389,442
2024-11-12	68.70	69.40	68.40	68.80	4,683,992
2024-11-11	69.80	70.50	69.10	69.10	2,209,185
2024-11-08	69.00	70.20	69.00	69.70	2,980,165
2024-11-07	68.10	70.20	68.10	69.60	5,504,250
2024-11-06	70.20	70.80	68.40	68.40	6,166,081
2024-11-05	70.40	73.80	69.70	69.70	4,610,342
2024-11-04	70.30	71.00	70.20	70.20	2,303,226
2024-11-01	70.40	71.90	70.40	70.50	3,140,656
2024-10-31	74.10	74.10	70.20	70.40	4,979,444
2024-10-30	74.10	74.10	71.50	71.70	3,496,693
2024-10-29	74.10	74.10	71.40	71.70	3,085,842
2024-10-28	71.40	72.50	71.40	72.10	3,402,080
2024-10-25	72.10	72.20	71.50	71.90	1,481,224
2024-10-24	74.30	74.30	71.60	72.10	1,618,095
2024-10-23	71.80	72.50	71.40	71.80	3,141,826
2024-10-22	71.50	72.40	71.50	71.80	2,747,710
2024-10-21	73.10	73.20	71.80	71.80	2,426,237
2024-10-18	75.70	75.70	72.50	72.70	2,164,988
2024-10-17	75.70	75.70	73.10	73.60	3,114,828
2024-10-16	71.50	74.20	71.50	74.00	5,989,215
2024-10-15	71.40	72.60	71.40	71.80	3,330,943
2024-10-14	71.70	72.30	71.60	72.20	2,418,147
2024-10-11	71.90	72.70	71.00	72.30	1,732,664
2024-10-10	73.10	73.20	71.70	71.70	16,590,475
2024-10-09	73.10	74.30	73.10	74.20	2,268,713
2024-10-08	74.10	75.50	73.10	73.10	3,895,263
2024-10-07	76.00	76.00	74.00	74.10	2,801,261
2024-10-04	74.80	75.90	74.50	74.50	3,341,661
2024-10-03	75.70	75.80	75.00	75.00	4,684,787
2024-10-02	76.00	76.00	74.50	75.50	9,083,014
2024-10-01	75.20	76.10	74.80	75.50	3,322,944
2024-09-30	76.50	76.50	74.20	75.00	3,808,531
2024-09-27	74.60	76.10	74.60	75.20	2,891,082
2024-09-26	74.70	75.50	74.70	75.00	8,230,164
2024-09-25	74.40	75.10	74.20	74.20	3,114,078
2024-09-24	75.00	75.10	73.60	74.80	3,717,775
2024-09-23	75.00	75.40	74.70	74.70	2,724,322
2024-09-20	74.90	75.60	74.60	74.80	5,027,887
2024-09-19	75.70	76.60	74.30	74.80	3,335,755
2024-09-18	76.00	77.50	75.00	75.00	3,150,516
2024-09-17	78.00	78.30	76.50	76.80	4,263,519
2024-09-16	74.00	77.70	74.00	77.70	4,936,302
2024-09-13	77.00	77.00	76.00	77.00	2,316,813
2024-09-12	76.70	76.70	75.70	76.00	2,025,002
2024-09-11	76.50	76.50	75.10	75.10	2,316,041
2024-09-10	75.20	76.60	75.00	76.50	5,794,375
2024-09-09	73.20	75.70	73.20	75.70	2,203,229
2024-09-06	75.60	76.60	75.30	76.10	2,782,601
2024-09-05	74.20	75.90	74.10	75.80	3,735,424
2024-09-04	72.50	74.30	72.50	74.00	6,827,333
2024-09-03	75.00	75.10	72.80	73.00	2,395,474
2024-09-02	74.10	74.20	73.60	73.80	1,457,223
2024-08-30	73.50	75.20	73.50	74.10	2,467,815
2024-08-29	75.00	75.40	73.30	73.40	2,056,308
2024-08-28	75.20	75.20	74.20	74.70	1,415,991
2024-08-27	76.60	77.00	75.30	75.40	8,603,800
2024-08-26	76.00	76.00	76.00	76.00	0
2024-08-23	75.80	78.00	73.80	76.00	3,140,301
2024-08-22	75.00	75.00	73.70	74.00	1,422,776
2024-08-21	74.00	74.80	73.80	74.50	1,589,368
2024-08-20	75.00	75.10	74.10	74.40	1,171,939
2024-08-19	74.50	75.20	74.30	75.20	2,181,033
2024-08-16	74.20	75.30	74.20	74.40	1,289,055
2024-08-15	77.50	77.50	75.00	75.20	1,296,688
2024-08-14	74.20	76.00	74.20	75.80	2,185,711
2024-08-13	73.10	74.90	73.10	74.80	1,412,944
2024-08-12	77.40	77.40	73.90	73.90	979,311
2024-08-09	76.20	76.20	74.10	74.40	1,606,600
2024-08-08	73.10	74.80	73.10	74.30	1,855,179
2024-08-07	72.60	75.50	72.60	75.10	1,518,019
2024-08-06	74.90	76.70	73.60	74.20	3,329,836
2024-08-05	77.20	77.20	72.60	74.90	2,789,616
2024-08-02	75.50	76.20	74.30	75.40	1,839,582
2024-08-01	76.00	76.30	74.60	75.50	3,576,329
2024-07-31	75.00	76.50	74.40	74.40	2,894,695
2024-07-30	76.50	76.50	74.20	74.70	1,994,264
2024-07-29	75.70	76.10	74.40	74.40	2,555,722
2024-07-26	74.80	75.10	73.70	74.90	1,916,191
2024-07-25	76.50	76.50	72.50	73.20	1,211,431
2024-07-24	73.30	73.50	72.20	73.10	1,933,133
2024-07-23	75.00	75.10	73.00	73.70	1,975,578
2024-07-22	76.50	76.50	75.00	75.00	4,260,187
2024-07-19	74.90	75.70	74.60	75.30	1,520,605
2024-07-18	74.10	75.90	74.10	75.20	2,052,247
2024-07-17	73.10	75.40	73.10	74.60	1,028,802
2024-07-16	74.70	75.80	74.70	75.40	1,550,548
2024-07-15	73.00	75.50	73.00	75.30	2,244,621
2024-07-12	76.00	76.20	74.00	74.50	1,422,127
2024-07-11	76.50	76.50	73.50	76.00	2,049,805
2024-07-10	73.70	75.90	73.50	75.50	2,997,628
2024-07-09	75.00	75.00	73.10	73.80	2,276,109
2024-07-08	75.00	75.00	73.40	74.00	1,562,671
2024-07-05	74.70	74.90	73.50	74.10	2,230,020
2024-07-04	74.00	74.30	73.00	73.00	1,086,507
2024-07-03	72.00	73.50	71.80	73.40	2,599,039
2024-07-02	70.60	72.50	70.60	71.80	1,656,392
2024-07-01	74.50	74.50	71.40	71.60	1,339,786
2024-06-28	72.80	73.00	72.10	72.50	1,960,170
2024-06-27	71.20	72.40	71.20	72.40	1,753,590
2024-06-26	73.00	73.10	71.40	71.90	2,595,667
2024-06-25	74.40	74.40	72.00	72.00	1,214,491
2024-06-24	75.40	75.40	71.60	72.70	1,216,429
2024-06-21	74.10	74.10	71.40	72.30	4,360,235
2024-06-20	71.70	72.60	71.70	72.40	1,805,490
2024-06-19	71.00	72.30	71.00	71.50	1,865,579
2024-06-18	74.60	74.60	71.80	72.10	2,283,759
2024-06-17	72.70	72.80	71.60	71.60	1,825,138
2024-06-14	71.00	72.70	71.00	72.10	2,425,834
2024-06-13	74.60	74.60	71.80	71.80	1,943,978
2024-06-12	71.50	73.50	71.00	72.90	3,545,238
2024-06-11	72.50	73.00	70.50	70.50	8,128,775
2024-06-10	72.90	73.50	72.40	73.10	4,851,697
2024-06-07	78.00	78.00	72.80	73.00	3,993,007
2024-06-06	74.20	75.80	74.20	74.90	3,010,449
2024-06-05	74.80	75.20	73.80	74.70	1,662,546
2024-06-04	75.80	76.40	74.60	74.60	3,124,092
2024-06-03	74.20	77.50	74.20	76.70	2,064,725
2024-05-31	75.30	75.80	74.70	74.80	3,466,405
2024-05-30	73.00	75.90	73.00	75.40	2,571,593
2024-05-29	74.80	74.80	73.60	73.80	2,884,718
2024-05-28	77.90	77.90	74.20	74.50	2,335,023
2024-05-27	74.40	74.40	74.40	74.40	0
2024-05-24	73.40	74.90	73.20	74.40	2,890,167
2024-05-23	74.50	75.20	73.50	73.50	1,744,524
2024-05-22	74.40	75.20	73.90	75.10	2,762,015
2024-05-21	75.00	75.30	74.50	75.00	3,261,377
2024-05-20	75.50	76.30	75.10	75.20	2,737,932
2024-05-17	75.50	76.10	74.40	75.10	2,540,900
2024-05-16	75.00	76.50	75.00	75.50	4,557,958
2024-05-15	73.50	76.50	73.50	76.10	4,766,715
2024-05-14	73.10	75.50	73.10	74.60	3,372,488
2024-05-13	74.60	74.60	73.30	73.40	2,002,185
2024-05-10	76.00	76.00	73.60	73.60	1,645,469
2024-05-09	73.00	74.90	73.00	74.40	1,821,244
2024-05-08	75.20	75.20	73.40	74.30	2,426,886
2024-05-07	73.00	75.20	73.00	74.90	4,775,175
2024-05-06	73.70	73.70	73.70	73.70	0
2024-05-03	73.80	74.70	73.00	73.70	3,427,373
2024-05-02	72.80	74.00	72.50	73.70	4,170,963
2024-05-01	72.50	73.20	72.00	72.60	2,729,208
2024-04-30	73.50	73.70	72.20	72.20	5,135,314
2024-04-29	72.90	73.40	72.70	72.90	4,440,368
2024-04-26	73.00	73.40	72.30	72.70	2,586,232
2024-04-25	71.70	73.10	71.70	72.30	4,280,629
2024-04-24	75.00	75.00	72.30	72.70	2,697,787
2024-04-23	74.00	74.60	72.70	74.00	3,099,543
2024-04-22	73.60	73.90	72.70	73.90	3,951,357
2024-04-19	72.40	72.40	71.40	71.90	3,295,911
2024-04-18	71.40	72.80	71.20	72.80	2,620,862
2024-04-17	71.30	72.90	71.20	71.20	2,470,035
2024-04-16	72.30	72.50	71.00	71.50	4,546,245
2024-04-15	71.40	73.30	71.00	72.80	4,990,608
2024-04-12	72.40	72.50	69.50	72.30	14,725,436
2024-04-11	74.40	74.70	73.50	74.20	2,012,220
2024-04-10	75.90	77.50	74.80	75.30	1,885,813
2024-04-09	76.00	77.30	75.60	76.20	2,408,398
2024-04-08	75.60	76.90	75.60	76.30	1,871,363
2024-04-05	76.00	76.40	75.10	75.80	1,840,097
2024-04-04	76.30	77.10	76.00	76.70	2,075,208
2024-04-03	77.00	77.00	75.60	76.20	2,873,119
2024-04-02	77.70	77.70	76.20	76.60	3,087,160
2024-04-01	77.60	77.60	77.60	77.60	0
2024-03-29	77.60	77.60	77.60	77.60	0
2024-03-28	76.40	78.00	75.90	77.60	3,250,229
2024-03-27	78.00	78.00	76.00	76.60	5,601,708
2024-03-26	76.50	77.60	76.50	77.50	1,463,381
2024-03-25	78.10	78.70	77.50	77.50	3,621,272
2024-03-22	78.10	78.80	76.00	78.00	5,269,328
2024-03-21	75.70	76.70	74.30	76.00	2,614,165
2024-03-20	74.80	76.00	74.80	74.80	3,591,604
2024-03-19	75.20	75.20	74.10	74.70	2,577,114
2024-03-18	76.00	76.20	74.50	75.10	2,933,942
2024-03-15	74.90	75.10	74.20	75.10	6,456,295
2024-03-14	76.00	76.50	74.10	74.20	3,007,785
2024-03-13	75.50	77.20	73.50	76.00	5,669,185
2024-03-12	78.50	78.50	76.30	76.50	3,341,931
2024-03-11	77.50	79.10	77.30	77.60	3,362,522
2024-03-08	78.00	78.90	76.80	78.50	2,656,626
2024-03-07	78.30	79.70	77.10	77.90	6,121,983
2024-03-06	79.00	79.70	77.30	78.90	4,543,065
2024-03-05	76.60	78.60	76.40	77.60	3,799,486
2024-03-04	78.00	78.00	76.60	77.70	1,859,935
2024-03-01	76.70	78.30	75.80	77.90	3,532,152
2024-02-29	75.60	77.10	75.40	75.70	3,567,648
2024-02-28	76.50	76.70	74.10	75.50	2,175,413
2024-02-27	76.00	77.00	75.30	76.50	3,205,532
2024-02-26	75.90	75.90	74.50	75.50	2,567,771
2024-02-23	78.40	78.40	75.10	75.20	2,494,719
2024-02-22	77.40	77.40	75.50	76.50	3,471,684
2024-02-21	76.30	77.80	76.20	76.30	1,354,511
2024-02-20	79.40	79.40	76.80	77.30	3,805,103
2024-02-19	77.00	78.00	75.80	76.70	1,053,646
2024-02-16	79.90	79.90	76.30	76.80	1,827,016
2024-02-15	76.10	77.40	75.30	76.50	2,069,573
2024-02-14	76.00	77.10	75.00	75.40	2,213,048
2024-02-13	78.50	78.50	75.10	75.60	2,728,962
2024-02-12	76.00	77.10	75.80	76.70	1,952,551
2024-02-09	78.10	78.10	75.80	75.90	2,166,193
2024-02-08	79.50	79.50	76.60	76.60	1,606,255
2024-02-07	78.50	79.40	77.00	77.00	1,678,651
2024-02-06	77.00	82.50	76.80	78.50	2,341,494
2024-02-05	78.60	78.90	77.20	77.30	2,545,171
2024-02-02	78.50	80.90	78.20	78.20	1,325,074
2024-02-01	82.90	82.90	78.10	78.60	3,573,861
2024-01-31	82.90	82.90	80.00	81.00	1,935,753
2024-01-30	82.80	82.80	79.00	80.60	1,354,238
2024-01-29	80.00	80.80	79.50	80.80	1,508,391
2024-01-26	81.00	81.00	79.80	80.20	1,427,999
2024-01-25	82.90	82.90	79.10	80.10	1,219,317
2024-01-24	80.00	80.30	79.40	80.00	1,808,105
2024-01-23	80.70	80.70	78.60	78.70	1,488,445
2024-01-22	81.00	81.00	79.30	79.50	2,494,239
2024-01-19	80.00	80.90	79.50	79.60	1,118,682
2024-01-18	81.90	82.00	80.00	80.00	1,462,420
2024-01-17	83.00	83.00	79.70	80.30	2,595,472
2024-01-16	82.00	83.20	82.00	82.90	2,740,068
2024-01-15	84.00	84.10	82.10	82.80	1,768,697
2024-01-12	85.60	85.60	82.60	82.90	1,764,489
2024-01-11	83.80	84.20	81.70	82.00	2,203,595
2024-01-10	84.40	85.80	83.60	83.70	3,144,949
2024-01-09	87.40	87.40	84.70	84.90	1,680,057
2024-01-08	87.40	87.40	83.90	87.00	3,019,690
2024-01-05	85.40	86.10	83.90	85.50	1,734,083
2024-01-04	88.80	88.80	85.60	86.00	2,970,088
2024-01-03	85.60	87.40	85.10	86.50	2,742,139
2024-01-02	87.10	87.80	85.60	86.30	1,319,895
2024-01-01	86.90	86.90	86.90	86.90	0
2023-12-29	86.70	88.20	86.70	86.90	566,517
2023-12-28	88.70	88.70	87.40	88.30	781,875
2023-12-27	87.90	88.60	87.50	88.50	1,184,647
2023-12-26	87.20	87.20	87.20	87.20	0
2023-12-25	87.20	87.20	87.20	87.20	0
2023-12-22	88.60	88.60	87.20	87.20	1,284,349
2023-12-21	88.20	88.50	87.10	87.40	2,245,285
2023-12-20	86.40	88.60	85.90	88.40	4,070,241
2023-12-19	85.70	86.50	85.30	85.30	2,870,168
2023-12-18	81.10	85.40	81.10	84.80	3,494,937
2023-12-15	84.90	85.80	84.00	84.60	6,625,034
2023-12-14	80.90	85.50	80.90	84.00	3,156,925
2023-12-13	79.10	80.10	78.60	79.80	3,349,703
2023-12-12	81.10	81.90	79.30	79.30	2,209,478
2023-12-11	79.80	81.30	79.40	81.30	2,380,371
2023-12-08	79.60	81.40	79.60	80.30	2,007,240
2023-12-07	81.50	81.50	79.90	80.20	4,683,314
2023-12-06	82.00	83.10	81.30	81.50	8,729,173
2023-12-05	80.40	83.10	80.40	82.10	1,938,857
2023-12-04	82.30	84.00	81.00	81.00	2,641,408
2023-12-01	85.00	85.00	80.50	82.60	1,524,902
2023-11-30	84.50	84.50	81.30	81.30	5,889,680
2023-11-29	84.40	84.40	82.30	82.50	4,100,313
2023-11-28	83.30	83.30	81.30	82.80	1,223,255
2023-11-27	81.90	83.30	81.90	83.20	1,160,355
2023-11-24	81.20	83.90	81.20	82.70	1,274,672
2023-11-23	81.40	83.60	81.40	83.60	1,194,427
2023-11-22	83.60	83.90	82.00	83.00	1,507,259
2023-11-21	84.50	85.20	81.60	81.60	2,132,408
2023-11-20	82.40	84.30	82.40	84.20	2,342,796
2023-11-17	83.00	83.90	82.30	82.90	2,788,572
2023-11-16	82.90	83.80	81.30	82.00	2,630,143
2023-11-15	83.60	88.20	82.70	82.70	7,137,674
2023-11-14	78.80	85.70	78.50	85.70	7,623,853
2023-11-13	78.10	79.90	78.10	79.40	2,223,734
2023-11-10	78.20	79.70	77.60	79.40	4,175,341
2023-11-09	78.00	80.00	76.20	79.40	2,604,909
2023-11-08	78.20	78.20	76.90	77.00	1,737,977
2023-11-07	76.70	79.60	76.70	78.10	1,751,338
2023-11-06	77.10	81.00	77.10	78.90	2,829,836
2023-11-03	79.40	81.20	79.40	81.10	3,647,991
2023-11-02	75.50	79.30	74.80	79.30	6,116,444
2023-11-01	74.00	74.00	71.10	73.00	2,338,263
2023-10-31	71.90	74.80	71.90	72.60	2,490,217
2023-10-30	74.00	74.00	72.80	73.40	1,913,469
2023-10-27	71.80	74.20	71.80	73.40	5,803,285
2023-10-26	70.50	72.50	69.50	72.50	5,425,305
2023-10-25	72.20	72.20	69.50	70.30	2,988,460
2023-10-24	71.90	72.40	70.90	71.40	3,454,183
2023-10-23	71.20	71.60	69.70	71.30	3,179,116
2023-10-20	74.70	74.70	70.00	71.20	4,517,811
2023-10-19	73.60	73.60	71.20	71.50	2,545,807
2023-10-18	73.10	74.40	72.90	73.30	2,479,277
2023-10-17	72.60	74.90	72.60	74.90	2,450,744
2023-10-16	73.30	73.30	71.60	72.60	2,757,102
2023-10-13	77.00	77.00	72.70	72.70	1,392,583
2023-10-12	76.20	77.10	74.50	74.50	2,294,610
2023-10-11	77.00	77.10	75.30	77.00	4,462,643
2023-10-10	73.80	76.00	73.80	75.10	2,931,600
2023-10-09	74.10	75.80	74.00	74.30	6,452,756
2023-10-06	73.00	75.30	73.00	74.80	984,860
2023-10-05	75.00	75.40	74.00	74.50	1,483,091
2023-10-04	72.50	74.90	72.50	73.40	2,261,651
2023-10-03	74.80	74.80	73.20	73.80	2,785,797
2023-10-02	77.90	77.90	74.50	74.60	1,613,336
2023-09-29	74.10	76.90	74.10	76.10	2,919,299
2023-09-28	76.40	78.00	74.10	74.10	3,728,105
2023-09-27	79.10	79.80	78.40	78.60	4,033,937
2023-09-26	79.50	79.80	78.20	79.80	1,677,029
2023-09-25	80.60	80.60	77.10	78.40	2,515,238
2023-09-22	79.10	80.50	78.20	78.40	4,887,012
2023-09-21	78.40	81.30	77.60	80.20	5,085,167
2023-09-20	78.20	80.00	76.40	78.80	3,065,250
2023-09-19	74.60	76.00	74.60	75.00	1,443,899
2023-09-18	77.60	77.60	74.30	74.50	2,967,574
2023-09-15	76.50	78.60	75.70	76.20	8,192,244
2023-09-14	73.50	77.50	73.50	77.50	2,438,635
2023-09-13	75.10	76.20	74.50	75.80	1,541,123
2023-09-12	75.60	75.70	74.60	75.30	1,664,785
2023-09-11	76.70	76.70	75.10	75.50	1,468,325
2023-09-08	74.30	76.50	74.30	75.90	2,212,005
2023-09-07	73.50	75.70	73.50	74.50	5,151,113
2023-09-06	74.00	76.60	73.80	75.60	1,744,396
2023-09-05	74.00	76.10	74.00	74.80	1,004,897
2023-09-04	76.00	77.00	75.00	75.10	1,411,610
2023-09-01	76.40	77.50	76.20	76.20	1,537,758
2023-08-31	77.70	78.50	76.80	77.20	3,769,846
2023-08-30	76.50	77.40	75.70	76.50	1,905,772
2023-08-29	74.90	76.30	73.80	75.80	2,683,704
2023-08-28	74.40	74.40	74.40	74.40	0
2023-08-25	74.00	75.20	73.40	74.40	2,944,652
2023-08-24	74.40	76.30	74.20	74.50	2,958,126
2023-08-23	73.00	74.70	72.90	74.00	1,987,874
2023-08-22	71.70	72.70	71.40	72.50	2,464,191
2023-08-21	71.70	71.90	70.80	70.80	5,105,245
2023-08-18	73.00	73.30	71.70	72.00	5,154,011
2023-08-17	73.50	73.90	72.90	72.90	2,048,935
2023-08-16	74.90	74.90	73.60	73.80	1,143,483
2023-08-15	78.50	78.50	73.70	74.20	5,365,978
2023-08-14	77.70	77.70	75.50	75.80	1,216,951
2023-08-11	77.40	77.90	75.60	76.20	3,454,627
2023-08-10	77.30	78.70	77.20	77.80	2,275,215
2023-08-09	77.10	77.40	76.60	77.20	1,438,046
2023-08-08	76.00	77.80	76.00	77.10	2,712,478
2023-08-07	76.50	76.50	75.90	76.00	2,067,391
2023-08-04	75.80	77.60	75.20	76.50	1,171,216
2023-08-03	75.00	77.20	75.00	76.60	1,692,805
2023-08-02	75.20	76.20	75.00	75.30	3,503,369
2023-08-01	76.30	76.30	74.60	75.30	3,427,517
2023-07-31	75.50	76.70	75.20	76.30	2,402,254
2023-07-28	76.00	77.00	75.50	76.30	2,741,133
2023-07-27	77.90	78.80	76.40	76.90	6,269,197
2023-07-26	78.40	78.40	76.50	77.90	2,681,316
2023-07-25	77.70	77.90	76.70	77.50	2,616,279
2023-07-24	77.60	79.30	77.20	77.60	1,876,118
2023-07-21	78.80	80.20	78.00	78.70	2,635,588
2023-07-20	78.80	81.20	77.60	78.40	11,775,347
2023-07-19	75.20	79.00	75.20	78.40	5,697,241
2023-07-18	73.00	74.40	72.90	73.80	3,561,613
2023-07-17	75.10	75.20	73.30	73.30	2,912,966
2023-07-14	74.60	75.70	74.10	75.50	3,113,688
2023-07-13	74.20	75.00	73.80	75.00	4,392,547
2023-07-12	72.10	75.50	72.00	75.20	3,641,107
2023-07-11	70.30	72.10	70.30	72.10	1,848,734
2023-07-10	70.40	71.40	69.90	70.30	3,575,656
2023-07-07	72.00	72.00	70.60	70.60	7,067,127
2023-07-06	73.50	73.90	72.00	72.00	5,371,016
2023-07-05	74.80	75.60	73.60	73.90	2,522,973
2023-07-04	73.60	75.30	73.60	75.00	2,054,275
2023-07-03	75.00	75.00	73.00	73.60	2,685,939
2023-06-30	73.10	74.30	72.80	73.00	7,348,967
2023-06-29	75.60	75.60	72.60	72.90	7,067,683
2023-06-28	72.20	75.20	72.20	75.00	8,061,909
2023-06-27	72.00	74.30	72.00	73.50	6,254,234
2023-06-26	73.60	73.60	71.10	71.80	6,516,088
2023-06-23	73.60	74.50	71.30	71.30	9,456,753
2023-06-22	75.60	75.60	73.50	73.80	3,346,085
2023-06-21	75.70	76.00	74.50	75.40	4,449,840
2023-06-20	76.10	76.70	75.80	76.20	4,648,462
2023-06-19	79.10	79.10	76.40	76.40	3,053,106
2023-06-16	78.90	78.90	77.40	77.40	11,349,630
2023-06-15	79.40	79.40	77.50	77.70	3,957,517
2023-06-14	80.20	81.00	79.10	79.10	3,592,794
2023-06-13	81.70	81.80	79.70	79.80	6,193,664
2023-06-12	82.60	82.60	81.10	82.00	2,926,974
2023-06-09	82.90	82.90	81.60	82.50	3,196,447
2023-06-08	81.50	82.50	81.50	82.30	7,383,528
2023-06-07	82.90	82.90	81.50	81.70	2,548,963
2023-06-06	81.40	82.60	80.90	82.60	5,469,972
2023-06-05	82.50	83.00	81.10	81.50	6,347,076
2023-06-02	80.20	82.40	80.10	82.40	7,650,461
2023-06-01	79.90	80.20	78.70	79.60	3,199,423
2023-05-31	79.20	79.90	78.60	79.70	5,757,729
2023-05-30	78.30	79.30	77.60	79.10	11,272,684
2023-05-29	77.60	77.60	77.60	77.60	0
2023-05-26	78.60	78.60	76.60	77.60	6,670,309
2023-05-25	80.80	80.80	77.90	78.10	5,261,097
2023-05-24	82.40	82.40	79.90	80.70	6,829,434
2023-05-23	82.70	83.80	82.10	82.40	10,644,321
2023-05-22	85.00	85.00	82.50	82.70	10,443,017
2023-05-19	83.30	84.70	83.30	84.10	2,732,967
2023-05-18	86.60	87.10	83.20	83.70	4,289,222
2023-05-17	86.90	87.20	85.90	86.50	2,354,222
2023-05-16	88.10	88.50	87.20	87.80	3,315,294
2023-05-15	86.00	87.60	85.70	87.50	2,247,097
2023-05-12	87.50	87.50	85.40	85.70	1,758,624
2023-05-11	86.50	87.20	86.10	86.20	2,660,540
2023-05-10	86.00	86.70	85.30	86.60	3,710,455
2023-05-09	87.60	87.60	84.90	85.70	4,180,615
2023-05-08	87.00	87.00	87.00	87.00	0
2023-05-05	86.10	88.10	86.10	87.00	4,242,382
2023-05-04	85.50	86.80	85.50	86.80	3,460,679
2023-05-03	87.00	87.00	85.70	86.50	2,075,132
2023-05-02	87.40	87.90	85.80	86.00	2,473,277
2023-05-01	87.50	87.50	87.50	87.50	0
2023-04-28	86.60	88.10	85.50	87.50	2,891,784
2023-04-27	84.60	86.50	84.60	86.30	2,176,123
2023-04-26	85.50	85.70	84.40	85.60	4,172,967
2023-04-25	85.50	85.50	83.50	84.30	1,991,047
2023-04-24	84.20	85.20	83.40	84.50	6,199,393
2023-04-21	84.80	84.80	83.00	83.50	7,812,425
2023-04-20	83.60	84.80	82.70	83.50	11,179,643
2023-04-19	86.10	86.20	84.50	85.00	9,176,940
2023-04-18	87.90	87.90	85.70	86.30	3,358,843
2023-04-17	88.40	89.50	87.60	87.60	7,111,996
2023-04-14	88.70	90.40	88.20	88.30	4,954,976
2023-04-13	89.90	90.60	88.50	88.50	2,882,118
2023-04-12	89.30	90.40	88.80	89.80	3,675,958
2023-04-11	88.80	90.10	88.10	88.30	4,027,451
2023-04-10	87.60	87.60	87.60	87.60	0
2023-04-07	87.60	87.60	87.60	87.60	0
2023-04-06	84.60	88.00	84.40	87.60	5,573,759
2023-04-05	86.60	86.90	84.10	84.60	3,772,434
2023-04-04	88.00	88.30	86.50	86.50	4,122,562
2023-04-03	84.80	87.60	84.80	87.50	3,202,067
2023-03-31	84.80	86.60	84.40	86.60	13,719,990
2023-03-30	86.40	87.60	85.00	85.60	10,280,855
2023-03-29	84.40	86.60	83.60	86.40	4,152,184
2023-03-28	87.60	87.60	83.60	84.40	3,540,443
2023-03-27	87.80	87.80	85.40	86.00	2,555,333
2023-03-24	87.00	87.00	85.00	85.40	7,143,824
2023-03-23	86.00	87.20	85.60	86.00	2,586,830
2023-03-22	87.60	87.60	86.20	86.60	2,950,215
2023-03-21	88.20	89.60	87.40	89.20	9,071,711
2023-03-20	87.00	87.40	85.80	86.60	3,317,586
2023-03-17	89.20	89.20	86.00	87.00	15,000,494
2023-03-16	89.40	89.60	86.60	87.80	4,292,577
2023-03-15	87.00	89.20	86.60	88.60	11,773,723
2023-03-14	85.60	87.80	85.60	87.60	5,561,650
2023-03-13	85.40	86.00	82.80	85.60	7,523,599
2023-03-10	84.40	86.00	83.40	85.20	6,001,287
2023-03-09	87.40	87.80	84.80	86.00	6,248,080
2023-03-08	89.60	89.60	86.20	87.80	12,228,444
2023-03-07	90.00	90.60	88.40	88.40	10,840,847
2023-03-06	89.00	90.40	88.40	90.40	3,996,881
2023-03-03	88.80	89.20	88.60	89.00	3,802,965
2023-03-02	89.40	90.80	88.60	88.60	12,849,090
2023-03-01	91.20	91.40	89.40	89.60	3,371,258
2023-02-28	90.80	91.80	90.40	91.40	5,381,340
2023-02-27	91.00	91.40	90.80	91.20	3,516,506
2023-02-24	91.60	91.60	90.20	90.60	4,550,786
2023-02-23	93.00	93.00	90.00	91.00	17,119,585
2023-02-22	95.60	95.60	93.60	94.80	3,474,311
2023-02-21	96.60	96.80	95.00	95.20	2,342,117
2023-02-20	97.00	97.40	95.60	96.60	2,000,498
2023-02-17	95.60	96.80	95.00	96.80	3,030,374
2023-02-16	96.80	97.40	95.80	95.80	10,057,870
2023-02-15	98.00	98.00	95.60	96.20	5,443,357
2023-02-14	99.20	99.40	97.40	97.40	4,075,850
2023-02-13	98.80	99.60	97.00	99.00	2,416,246
2023-02-10	97.00	98.80	96.20	97.80	7,118,550
2023-02-09	99.00	99.80	96.20	96.80	5,357,938
2023-02-08	98.20	99.40	97.40	98.40	3,833,488
2023-02-07	101.50	101.50	96.80	96.80	4,585,874
2023-02-06	101.50	103.00	98.80	101.50	2,551,467
2023-02-03	102.50	104.50	101.50	101.50	5,123,488
2023-02-02	96.00	104.50	96.00	104.50	7,747,367
2023-02-01	96.80	98.20	96.00	96.60	6,705,804
2023-01-31	98.00	98.00	95.00	96.20	5,453,420
2023-01-30	99.80	99.80	97.60	97.80	3,184,436
2023-01-27	98.80	100.00	98.80	99.40	1,987,764
2023-01-26	99.00	100.50	98.40	98.80	5,351,553
2023-01-25	99.20	99.80	98.20	99.00	3,478,161
2023-01-24	101.50	101.50	98.20	98.20	3,890,331
2023-01-23	101.50	102.50	99.60	100.50	3,123,130
2023-01-20	101.50	102.50	100.50	101.50	2,406,614
2023-01-19	101.00	101.50	98.80	100.50	3,760,775
2023-01-18	104.00	105.00	101.00	101.50	3,798,484
2023-01-17	102.50	105.50	102.00	104.50	3,605,587
2023-01-16	103.00	103.50	102.50	103.00	4,393,400
2023-01-13	103.00	104.00	102.50	103.00	2,974,840
2023-01-12	99.80	104.00	99.80	104.00	6,110,483
2023-01-11	100.50	101.00	98.60	100.00	3,667,034
2023-01-10	100.50	101.00	99.20	99.20	5,028,069
2023-01-09	101.50	102.50	100.00	101.00	4,506,565
2023-01-06	103.00	103.00	101.50	102.50	4,325,830
2023-01-05	103.00	104.00	102.50	103.00	1,849,992
2023-01-04	103.50	104.00	100.00	102.50	5,518,622
2023-01-03	101.50	105.00	101.50	102.00	3,885,996
2023-01-02	102.50	102.50	102.50	102.50	0
2022-12-30	102.50	102.50	101.50	102.50	430,510
2022-12-29	99.60	102.50	98.80	102.50	4,947,757
2022-12-28	102.00	102.00	98.60	99.40	2,244,428
2022-12-27	102.00	102.00	102.00	102.00	0
2022-12-26	102.00	102.00	102.00	102.00	0
2022-12-23	99.20	102.00	99.20	102.00	1,155,447
2022-12-22	100.50	101.50	99.20	99.40	2,400,421
2022-12-21	101.50	101.50	100.50	101.00	2,711,279
2022-12-20	101.50	101.50	99.80	99.80	2,615,475
2022-12-19	100.50	103.00	100.00	102.50	2,090,041
2022-12-16	104.50	104.50	100.00	101.50	7,473,422
2022-12-15	105.00	105.00	102.50	103.50	3,506,223
2022-12-14	103.00	105.50	102.50	105.50	2,870,265
2022-12-13	103.00	105.00	100.00	103.50	4,816,378
2022-12-12	103.50	103.50	100.50	100.50	2,447,036
2022-12-09	105.50	105.50	101.50	102.50	3,145,858
2022-12-08	103.00	106.00	102.50	102.50	3,051,660
2022-12-07	105.00	106.00	103.00	104.50	5,392,334
2022-12-06	106.50	106.50	105.00	105.00	1,930,985
2022-12-05	106.00	107.00	106.00	106.50	2,845,930
2022-12-02	105.00	108.00	104.00	105.50	5,245,088
2022-12-01	106.50	106.50	104.00	105.50	5,176,920
2022-11-30	108.00	109.00	103.50	103.50	7,970,503
2022-11-29	106.50	108.50	106.50	107.50	2,715,444
2022-11-28	106.50	108.00	104.50	107.50	2,958,480
2022-11-25	108.50	108.50	104.50	106.00	2,139,092
2022-11-24	106.00	108.50	105.00	108.00	3,476,301
2022-11-23	106.50	106.50	104.00	104.00	3,391,213
2022-11-22	106.00	108.00	105.50	106.50	2,722,395
2022-11-21	104.50	107.00	104.00	106.00	2,621,572
2022-11-18	103.50	105.50	103.50	105.00	2,894,175
2022-11-17	104.00	104.50	102.50	103.50	2,489,594
2022-11-16	106.00	106.00	100.50	103.50	4,287,000
2022-11-15	105.00	107.00	104.00	106.00	3,387,814
2022-11-14	106.00	106.00	102.00	105.00	3,046,055
2022-11-11	105.00	108.00	104.50	105.00	4,094,498
2022-11-10	103.00	107.00	102.50	107.00	5,387,311
2022-11-09	102.00	103.50	101.50	103.00	1,972,829
2022-11-08	102.50	103.00	101.50	103.00	5,088,166
2022-11-07	103.00	104.50	102.00	102.50	3,262,610
2022-11-04	103.00	103.50	101.50	103.50	4,362,039
2022-11-03	101.50	103.50	101.00	102.50	2,964,653
2022-11-02	105.00	105.50	102.50	103.50	3,977,252
2022-11-01	103.00	106.50	103.00	104.50	4,155,316
2022-10-31	103.50	103.50	102.00	102.50	4,513,856
2022-10-28	103.00	104.50	102.00	104.00	1,874,880
2022-10-27	104.00	106.00	102.50	104.50	4,476,730
2022-10-26	108.00	108.00	103.00	104.00	6,572,158
2022-10-25	101.50	107.50	99.80	106.50	6,281,136
2022-10-24	97.80	101.00	96.00	101.00	5,636,024
2022-10-21	97.00	98.60	96.00	97.40	3,972,796
2022-10-20	95.80	98.20	95.40	98.20	6,482,130
2022-10-19	98.40	99.00	95.60	96.00	4,632,551
2022-10-18	100.00	101.00	98.20	98.20	3,759,301
2022-10-17	97.40	100.00	97.00	100.00	5,244,417
2022-10-14	97.40	99.00	96.80	96.80	4,681,518
2022-10-13	96.00	99.80	94.80	97.20	5,378,123
2022-10-12	98.80	98.80	93.80	97.00	4,345,972
2022-10-11	100.00	100.50	97.40	98.80	4,724,624
2022-10-10	105.00	105.00	100.00	100.00	4,933,879
2022-10-07	104.50	108.50	104.50	104.50	5,981,762
2022-10-06	105.00	106.00	103.00	106.00	4,793,449
2022-10-05	108.50	108.50	104.00	104.00	6,146,122
2022-10-04	107.50	110.00	107.50	108.50	3,946,580
2022-10-03	106.00	108.50	105.00	108.00	5,997,864
2022-09-30	102.50	108.50	102.50	107.00	12,769,909
2022-09-29	101.00	103.50	96.60	102.50	7,090,790
2022-09-28	96.20	101.00	92.20	101.00	11,041,414
2022-09-27	103.00	104.00	96.60	96.60	6,972,618
2022-09-26	103.50	105.00	100.50	103.00	8,777,195
2022-09-23	108.50	109.00	102.00	104.50	11,886,933
2022-09-22	114.50	114.50	108.50	109.00	6,935,613
2022-09-21	114.00	116.50	113.50	115.50	7,456,947
2022-09-20	116.50	116.50	113.50	114.00	7,923,347
2022-09-19	117.50	117.50	117.50	117.50	0
2022-09-16	117.00	117.50	115.00	117.50	74,024,346
2022-09-15	120.00	120.00	117.50	117.50	16,335,940
2022-09-14	122.50	122.50	120.00	120.00	7,307,941
2022-09-13	124.50	124.50	122.50	123.00	7,335,273
2022-09-12	124.00	124.50	123.00	124.50	3,657,437
2022-09-09	123.50	124.50	122.50	123.00	3,118,781
2022-09-08	122.50	123.50	122.00	123.00	5,458,489
2022-09-07	122.50	122.50	121.00	122.50	5,278,005
2022-09-06	121.50	123.00	121.00	123.00	5,456,246
2022-09-05	119.50	122.00	118.00	121.50	5,290,371
2022-09-02	118.50	120.00	116.00	120.00	7,569,362
2022-09-01	120.50	120.50	118.00	118.00	8,851,475
2022-08-31	123.00	123.00	120.50	121.00	15,905,750
2022-08-30	124.50	126.00	123.00	123.50	7,024,810
2022-08-29	124.00	124.00	124.00	124.00	0
2022-08-26	124.50	124.50	124.00	124.00	3,184,206
2022-08-25	125.00	125.00	123.50	124.50	6,343,062
2022-08-24	127.00	127.00	124.50	125.00	6,112,829
2022-08-23	126.00	127.00	125.00	126.00	5,034,364
2022-08-22	124.00	126.50	124.00	126.50	5,720,110
2022-08-19	123.50	124.50	123.00	123.50	2,777,131
2022-08-18	125.00	126.00	123.50	124.00	3,947,675
2022-08-17	126.50	127.00	125.00	125.00	4,123,853
2022-08-16	125.50	127.00	125.00	127.00	3,817,926
2022-08-15	125.00	125.50	124.50	125.50	2,999,746
2022-08-12	123.00	124.50	123.00	124.50	3,813,015
2022-08-11	126.00	126.00	123.00	123.00	3,353,031
2022-08-10	125.00	126.50	124.50	125.50	6,692,885
2022-08-09	125.00	125.50	124.50	125.00	4,439,237
2022-08-08	125.00	126.00	124.00	124.50	3,713,894
2022-08-05	127.00	128.00	124.50	124.50	4,299,997
2022-08-04	128.00	128.50	127.00	127.00	3,780,540
2022-08-03	127.50	128.50	127.00	128.50	5,414,936
2022-08-02	127.50	127.50	127.00	127.50	3,111,025
2022-08-01	127.00	129.00	127.00	127.50	5,310,166
2022-07-29	127.00	129.50	127.00	129.00	4,871,311
2022-07-28	126.00	127.50	125.50	127.50	2,167,424
2022-07-27	125.50	126.50	125.00	126.00	2,990,311
2022-07-26	125.50	126.50	125.00	125.50	5,156,134
2022-07-25	125.00	126.00	125.00	125.50	3,478,517
2022-07-22	124.50	126.00	124.50	125.50	3,332,151
2022-07-21	125.50	126.00	124.50	125.00	3,355,251
2022-07-20	125.00	126.50	124.50	125.50	5,923,557
2022-07-19	123.50	125.50	123.50	125.00	6,042,697
2022-07-18	121.00	124.00	120.50	124.00	5,067,844
2022-07-15	120.50	121.00	120.00	120.50	2,179,192
2022-07-14	123.00	123.00	120.00	120.00	2,657,418
2022-07-13	125.00	125.00	123.50	123.50	4,733,786
2022-07-12	122.50	125.50	122.00	125.50	4,433,147
2022-07-11	124.00	124.00	122.00	123.00	2,852,237
2022-07-08	123.50	124.50	123.00	123.00	6,860,951
2022-07-07	122.50	125.00	122.00	124.50	5,082,911
2022-07-06	118.50	122.50	118.50	122.00	7,717,700
2022-07-05	118.50	118.50	116.50	118.50	6,231,946
2022-07-04	116.50	118.00	115.50	118.00	7,372,780
2022-07-01	119.50	120.50	116.00	116.50	9,179,073
2022-06-30	128.50	128.50	118.50	119.50	19,986,045
2022-06-29	130.50	130.50	129.00	129.50	3,357,421
2022-06-28	129.00	131.50	129.00	131.00	6,594,170
2022-06-27	128.00	130.00	128.00	130.00	5,224,637
2022-06-24	128.00	128.50	128.00	128.00	3,103,974
2022-06-23	128.00	128.50	127.00	127.00	6,653,941
2022-06-22	129.00	129.00	127.00	128.50	6,664,998
2022-06-21	129.50	129.50	127.50	129.00	5,207,982
2022-06-20	129.00	130.00	127.00	129.00	5,363,687
2022-06-17	128.50	130.50	128.00	130.00	141,936,791
2022-06-16	129.50	131.00	128.00	128.50	18,484,013
2022-06-15	127.50	131.50	127.00	130.50	18,425,724
2022-06-14	129.50	129.50	126.50	126.50	13,097,192
2022-06-13	129.50	130.00	127.50	128.50	10,088,098
2022-06-10	131.00	131.00	129.00	130.00	2,705,325
2022-06-09	131.00	131.50	129.50	130.50	12,857,179
2022-06-08	132.50	133.50	131.50	131.50	4,812,175
2022-06-07	131.50	135.00	130.50	133.00	10,307,120
2022-06-06	129.50	134.00	129.50	131.50	15,448,969
2022-06-03	128.50	128.50	128.50	128.50	0
2022-06-02	128.50	128.50	128.50	128.50	0
2022-06-01	129.50	130.50	128.00	128.50	6,303,871
2022-05-31	131.00	131.50	128.00	129.00	30,410,525
2022-05-30	130.00	132.50	130.00	131.50	4,273,656
2022-05-27	132.00	132.00	130.00	130.50	3,742,043
2022-05-26	128.50	132.00	128.00	131.50	5,941,597
2022-05-25	130.00	130.00	127.50	128.00	8,434,648
2022-05-24	130.00	130.50	129.00	129.00	5,158,059
2022-05-23	129.00	130.00	128.50	130.00	6,621,331
2022-05-20	127.50	129.00	127.50	129.00	4,487,749
2022-05-19	127.00	128.00	126.50	127.50	4,577,706
2022-05-18	127.00	128.50	126.00	127.50	8,598,272
2022-05-17	127.00	127.00	126.50	126.50	3,019,092
2022-05-16	125.50	127.50	125.50	127.00	5,271,066
2022-05-13	125.50	128.00	125.00	125.50	5,122,171
2022-05-12	125.00	125.00	123.50	124.50	2,701,973
2022-05-11	124.00	126.00	123.50	125.50	2,710,873
2022-05-10	122.50	124.00	122.50	124.00	5,008,679
2022-05-09	124.50	125.50	122.00	122.00	4,005,433
2022-05-06	125.50	125.50	123.00	125.50	7,388,582
2022-05-05	125.50	127.00	125.00	125.00	3,894,418
2022-05-04	126.50	127.00	125.50	125.50	5,618,771
2022-05-03	126.00	127.50	125.50	126.50	4,618,402
2022-05-02	125.50	125.50	125.50	125.50	0
2022-04-29	127.00	127.00	125.50	125.50	8,217,309
2022-04-28	127.00	127.00	126.00	127.00	2,809,430
2022-04-27	125.00	127.00	124.00	126.50	22,206,222
2022-04-26	124.00	126.00	123.00	125.50	4,908,955
2022-04-25	123.00	123.50	122.50	123.50	3,534,730
2022-04-22	123.50	123.50	122.50	123.50	4,269,800
2022-04-21	124.00	124.50	123.50	123.50	5,245,925
2022-04-20	125.50	126.00	125.00	125.50	5,041,966
2022-04-19	125.00	126.50	124.00	126.00	6,515,707
2022-04-18	124.50	124.50	124.50	124.50	0
2022-04-15	124.50	124.50	124.50	124.50	0
2022-04-14	124.50	125.00	124.00	124.50	1,920,138
2022-04-13	124.50	125.00	124.00	124.00	1,711,976
2022-04-12	124.50	125.00	124.00	124.50	2,403,672
2022-04-11	125.00	125.00	124.00	124.50	2,210,453
2022-04-08	125.00	125.00	123.50	125.00	1,642,013
2022-04-07	123.00	125.00	122.00	124.50	5,150,981
2022-04-06	129.00	130.00	125.50	126.50	5,856,633
2022-04-05	130.00	133.00	129.50	130.00	4,338,834
2022-04-04	126.50	130.50	126.50	130.00	3,951,106
2022-04-01	126.00	127.00	126.00	126.50	3,998,265
2022-03-31	128.00	128.50	126.50	126.50	4,237,784
2022-03-30	130.00	131.50	128.00	128.00	2,751,496
2022-03-29	126.00	130.00	126.00	130.00	4,507,785
2022-03-28	128.50	130.00	125.50	126.50	4,835,836
2022-03-25	124.50	129.50	124.50	129.00	6,484,165
2022-03-24	124.50	125.50	124.50	125.00	2,175,265
2022-03-23	124.50	125.00	123.50	125.00	1,561,662
2022-03-22	121.00	126.50	121.00	125.50	5,326,171
2022-03-21	121.50	123.00	121.00	122.00	1,483,159
2022-03-18	122.50	123.50	121.00	121.00	1,503,870
2022-03-17	122.00	124.00	121.50	123.50	3,657,419
2022-03-16	121.00	122.00	120.00	122.00	3,236,405
2022-03-15	121.50	121.50	119.00	120.50	2,371,636
2022-03-14	122.00	122.50	120.50	120.50	2,145,531
2022-03-11	122.50	123.00	122.00	122.00	3,259,919
2022-03-10	123.50	124.00	121.50	121.50	3,288,406
2022-03-09	125.00	126.00	122.50	123.00	2,762,857
2022-03-08	118.00	124.50	117.50	124.50	3,302,234
2022-03-07	119.00	120.00	114.50	119.00	3,542,637
2022-03-04	122.00	122.50	119.50	119.50	1,197,448
2022-03-03	122.50	124.00	121.50	122.00	1,787,584
2022-03-02	127.00	127.00	122.50	123.00	4,479,756
2022-03-01	124.50	126.50	124.50	126.50	3,130,706
2022-02-28	122.50	125.00	122.50	125.00	2,608,322
2022-02-25	120.50	122.50	120.00	122.50	1,746,386
2022-02-24	119.50	120.00	118.00	120.00	2,411,838
2022-02-23	119.00	121.00	119.00	120.50	1,942,025
2022-02-22	117.50	118.25	117.50	118.25	1,042,090
2022-02-21	118.00	117.50	117.00	117.00	1,649,906
2022-02-18	118.50	118.50	118.50	118.00	1,137,265
2022-02-17	119.00	119.00	118.00	118.00	934,622
2022-02-16	118.75	119.00	118.50	118.50	732,197
2022-02-15	118.75	119.00	119.00	118.75	664,902
2022-02-14	119.00	119.00	118.00	118.00	1,807,902
2022-02-11	119.50	119.50	119.00	119.50	2,853,969
2022-02-10	119.00	120.00	119.50	119.50	1,254,799
2022-02-09	118.00	119.50	119.50	119.50	5,822,572
2022-02-08	119.50	119.50	118.25	119.50	851,379
2022-02-07	119.75	119.50	119.00	119.50	881,167
2022-02-04	120.50	120.00	118.50	120.00	922,473
2022-02-03	120.00	121.00	120.00	120.50	1,296,453
2022-02-02	120.00	120.50	119.75	120.50	3,030,044
2022-02-01	119.50	120.00	120.00	120.00	1,692,664
2022-01-31	120.00	120.50	119.00	119.00	953,536
2022-01-28	120.25	119.50	119.50	119.50	2,731,409
2022-01-27	121.00	121.75	119.00	119.00	2,224,215
2022-01-26	122.75	121.50	121.50	121.50	2,027,654
2022-01-25	122.50	123.00	122.00	122.00	1,720,211
2022-01-24	124.00	124.00	123.00	123.00	2,363,355
2022-01-21	123.00	123.50	123.00	123.00	1,974,675
2022-01-20	123.50	123.50	123.00	123.00	4,166,546
2022-01-19	123.50	123.50	122.00	122.00	1,767,991
2022-01-18	124.00	124.00	123.50	123.75	818,113
2022-01-17	124.25	124.50	124.50	124.00	1,762,964
2022-01-14	124.00	124.25	124.00	124.25	817,443
2022-01-13	123.50	124.50	123.50	124.00	2,330,506
2022-01-12	124.25	124.50	123.75	124.00	755,047
2022-01-11	124.50	124.50	124.00	124.00	1,542,291
2022-01-10	123.25	124.50	124.00	124.50	1,049,262
2022-01-07	122.25	123.00	123.00	123.00	2,923,786
2022-01-06	122.25	122.50	122.50	122.50	1,305,446
2022-01-05	122.25	122.50	122.50	122.50	1,458,712
2022-01-04	122.00	122.50	121.50	121.50	1,324,368
2022-01-03	122.00	122.00	122.00	122.00	0
2021-12-31	122.00	122.00	121.50	122.00	311,690
2021-12-30	122.00	122.00	121.50	122.00	368,475
2021-12-29	121.50	122.00	121.50	122.00	530,833
2021-12-28	122.25	122.25	122.25	122.25	0
2021-12-27	122.25	122.25	122.25	122.25	0
2021-12-24	121.75	122.25	122.00	122.25	249,458
2021-12-23	121.50	122.00	121.75	121.75	1,617,322
2021-12-22	121.50	121.50	121.50	121.50	1,414,572
2021-12-21	121.50	122.00	121.50	122.00	481,862
2021-12-20	121.50	121.50	121.50	121.50	1,661,399
2021-12-17	120.50	122.00	122.00	122.00	3,187,184
2021-12-16	121.00	121.00	120.50	120.50	2,415,023
2021-12-15	121.00	121.00	120.50	120.50	588,811
2021-12-14	121.00	121.00	121.00	121.00	1,129,100
2021-12-13	121.50	120.50	120.50	120.50	1,027,785
2021-12-10	121.50	121.00	121.00	121.00	832,643
2021-12-09	121.50	121.50	121.00	121.50	900,417
2021-12-08	122.00	122.00	121.50	121.50	985,470
2021-12-07	122.25	121.50	121.50	121.50	1,343,671
2021-12-06	122.50	122.50	122.00	122.00	1,428,389
2021-12-03	122.25	122.00	122.00	122.00	455,069
2021-12-02	122.50	122.50	122.00	122.25	2,385,564
2021-12-01	121.50	122.50	122.00	122.00	2,787,332
2021-11-30	121.75	122.00	122.00	122.00	2,204,292
2021-11-29	121.50	121.50	121.50	121.50	1,092,999
2021-11-26	121.75	121.25	121.00	121.00	995,828
2021-11-25	120.75	121.75	121.50	121.50	1,162,943
2021-11-24	120.25	121.50	121.50	121.50	3,130,010
2021-11-23	119.25	120.50	119.50	120.50	2,398,440
2021-11-22	118.75	119.00	119.00	119.00	2,653,550
2021-11-19	118.50	119.00	118.75	119.00	1,624,345
2021-11-18	118.25	119.00	118.25	119.00	1,525,950
2021-11-17	118.50	118.50	118.00	118.50	1,201,079
2021-11-16	118.75	118.50	118.00	118.00	1,109,333
2021-11-15	118.75	118.50	118.50	118.50	623,321
2021-11-12	119.00	119.00	118.50	118.75	2,012,428
2021-11-11	119.00	119.00	118.50	119.00	753,179
2021-11-10	118.50	118.75	118.50	118.75	1,923,471
2021-11-09	118.50	118.50	118.00	118.50	778,256
2021-11-08	118.75	119.00	118.50	118.50	725,561
2021-11-05	118.75	119.00	119.00	119.00	1,239,437
2021-11-04	118.50	118.50	118.50	118.50	4,210,151
2021-11-03	118.75	118.75	118.50	118.75	567,875
2021-11-02	118.75	118.50	118.50	118.50	3,513,439
2021-11-01	119.00	118.75	118.50	118.50	897,432
2021-10-29	119.25	119.25	118.00	118.00	1,443,324
2021-10-28	119.00	119.50	118.50	119.50	1,477,648
2021-10-27	118.50	119.50	118.50	118.50	1,513,521
2021-10-26	119.00	119.00	118.00	118.00	2,345,297
2021-10-25	119.25	119.00	118.50	119.00	5,656,303
2021-10-22	119.00	119.50	118.50	119.50	6,417,251
2021-10-21	118.00	119.00	118.50	119.00	5,342,525
2021-10-20	116.00	117.50	116.00	117.50	10,499,897
2021-10-19	116.50	116.00	115.50	115.50	1,790,323
2021-10-18	117.25	117.50	116.50	116.50	3,828,464
2021-10-15	117.00	117.50	117.00	117.00	2,813,379
2021-10-14	117.00	117.00	116.50	117.00	809,818
2021-10-13	116.25	117.00	116.50	117.00	914,570
2021-10-12	116.00	116.50	116.25	116.50	977,448
2021-10-11	116.00	116.50	116.50	116.50	341,986
2021-10-08	115.50	116.50	116.00	116.00	761,498
2021-10-07	116.00	116.50	115.00	116.00	1,090,850
2021-10-06	116.75	117.00	116.50	116.50	1,819,051
2021-10-05	116.25	117.00	116.50	117.00	1,151,679
2021-10-04	116.50	116.50	116.00	116.50	1,590,267
2021-10-01	116.75	116.50	116.50	116.50	895,933
2021-09-30	117.50	117.50	116.50	116.50	1,424,953
2021-09-29	120.25	121.50	120.00	120.00	2,073,032
2021-09-28	120.25	120.25	119.50	120.25	3,329,465
2021-09-27	119.75	120.50	119.75	120.50	3,250,571
2021-09-24	119.75	120.25	119.75	119.75	1,102,920
2021-09-23	119.25	119.75	119.00	119.75	1,866,508
2021-09-22	119.50	119.00	118.50	118.50	1,025,621
2021-09-21	120.00	120.00	117.00	117.00	867,998
2021-09-20	121.00	121.00	120.00	120.00	2,818,722
2021-09-17	119.75	121.00	121.00	121.00	1,092,237
2021-09-16	119.50	120.00	119.50	120.00	758,439
2021-09-15	119.50	120.00	120.00	119.50	513,227
2021-09-14	118.75	119.00	119.00	119.00	469,349
2021-09-13	118.25	118.75	118.00	118.75	1,095,730
2021-09-10	117.75	118.25	117.75	118.00	6,712,789
2021-09-09	117.75	118.00	117.50	117.50	950,906
2021-09-08	117.75	117.50	117.50	117.50	626,242
2021-09-07	118.25	118.00	117.75	117.75	938,788
2021-09-06	118.50	118.00	118.00	118.00	2,856,328
2021-09-03	119.50	119.25	118.50	118.50	1,063,702
2021-09-02	120.25	120.00	119.50	119.50	728,321
2021-09-01	120.75	119.50	119.50	119.50	891,679
2021-08-31	121.25	121.00	120.50	120.50	694,606
2021-08-30	121.00	121.00	121.00	121.00	0
2021-08-27	121.25	121.00	121.00	121.00	651,794
2021-08-26	121.50	121.50	121.00	121.00	1,907,166
2021-08-25	122.25	122.00	121.50	121.50	1,607,901
2021-08-24	122.00	122.25	121.75	122.00	2,861,927
2021-08-23	121.75	122.00	122.00	122.00	4,853,094
2021-08-20	122.25	122.00	122.00	122.00	528,775
2021-08-19	122.50	122.50	122.00	122.25	585,864
2021-08-18	122.50	122.00	122.00	122.00	776,925
2021-08-17	122.50	123.00	122.50	122.50	621,402
2021-08-16	122.50	122.50	122.00	122.50	856,658
2021-08-13	122.50	122.50	122.00	122.00	482,162
2021-08-12	122.25	122.50	122.50	122.50	679,383
2021-08-11	121.50	122.25	121.00	122.25	1,015,367
2021-08-10	121.50	125.00	121.50	125.00	492,757
2021-08-09	121.25	121.50	121.00	121.00	504,093
2021-08-06	120.75	121.50	120.75	121.50	393,427
2021-08-05	120.50	121.00	120.50	120.75	3,058,175
2021-08-04	120.50	121.00	121.00	121.00	2,692,205
2021-08-03	120.50	121.00	121.00	121.00	884,403
2021-08-02	120.50	121.00	120.00	120.00	332,885
2021-07-30	120.25	120.00	120.00	120.00	568,963
2021-07-29	120.25	120.50	120.50	120.50	1,294,721
2021-07-28	120.00	120.25	119.50	120.25	2,986,100
2021-07-27	119.00	120.50	119.00	120.50	3,949,273
2021-07-26	117.75	119.00	118.00	119.00	587,114
2021-07-23	117.25	117.75	117.00	117.75	931,627
2021-07-22	117.25	117.50	117.00	117.25	696,756
2021-07-21	117.00	117.25	116.50	117.25	350,187
2021-07-20	116.50	117.50	116.50	117.50	2,280,935
2021-07-19	117.00	117.00	116.50	116.50	862,686
2021-07-16	117.00	117.00	116.50	116.50	1,539,494
2021-07-15	117.50	117.50	117.00	117.00	417,497
2021-07-14	118.50	118.50	118.50	118.50	768,309
2021-07-13	118.50	118.50	118.50	118.50	925,759
2021-07-12	118.25	118.50	118.25	118.50	2,378,258
2021-07-09	118.50	118.50	118.00	118.50	603,102
2021-07-08	118.25	118.50	118.00	118.00	1,014,341
2021-07-07	118.25	118.25	118.00	118.25	403,422
2021-07-06	118.25	118.50	118.50	118.50	977,452
2021-07-05	118.00	118.50	118.50	118.50	2,112,993
2021-07-02	118.00	118.00	118.00	118.00	748,881
2021-07-01	117.50	118.00	117.50	118.00	950,785
2021-06-30	117.50	117.50	117.50	117.50	439,610
2021-06-29	118.00	118.00	117.00	117.50	1,335,855
2021-06-28	117.50	118.00	117.50	117.50	540,147
2021-06-25	118.25	118.25	118.00	118.00	533,844
2021-06-24	118.50	118.50	118.25	118.25	629,754
2021-06-23	118.50	118.50	118.00	118.50	1,938,589
2021-06-22	118.50	119.00	119.00	118.50	994,870
2021-06-21	118.50	120.00	118.00	118.00	879,608
2021-06-18	118.50	123.50	123.50	123.50	1,145,152
2021-06-17	118.50	118.50	118.00	118.00	1,020,439
2021-06-16	118.50	118.50	118.50	118.50	3,270,366
2021-06-15	117.25	118.50	118.25	118.50	1,775,845
2021-06-14	117.25	118.00	117.25	118.00	3,758,738
2021-06-11	116.50	117.25	116.00	117.25	5,124,715
2021-06-10	116.75	117.00	116.50	117.00	1,316,156
2021-06-09	116.50	117.00	116.50	116.75	1,095,865
2021-06-08	116.50	117.00	116.50	116.50	1,215,185
2021-06-07	116.25	117.00	116.25	117.00	817,444
2021-06-04	115.75	116.00	116.00	116.00	632,735
2021-06-03	115.50	116.00	115.00	115.75	1,254,191
2021-06-02	115.00	116.00	114.75	115.50	2,260,009
2021-06-01	114.75	114.75	114.50	114.75	1,001,924
2021-05-28	114.25	114.50	114.50	114.50	2,081,889
2021-05-27	114.50	114.50	114.50	114.50	865,353
2021-05-26	114.00	114.50	114.00	114.50	1,350,866
2021-05-25	114.50	114.50	114.00	114.50	1,523,262
2021-05-24	114.25	114.25	114.00	114.25	748,804
2021-05-21	114.50	114.50	114.00	114.50	2,352,730
2021-05-20	114.25	114.50	114.50	114.50	1,184,581
2021-05-19	114.25	114.00	114.00	114.00	643,830
2021-05-18	114.25	114.50	114.00	114.50	1,648,193
2021-05-17	114.25	114.25	114.00	114.25	1,017,755
2021-05-14	114.25	114.50	114.50	114.50	706,463
2021-05-13	114.25	115.00	114.00	114.00	2,749,300
2021-05-12	113.75	114.00	113.50	114.00	1,689,337
2021-05-11	113.50	114.00	113.50	113.75	1,424,482
2021-05-10	113.75	114.00	113.50	114.00	1,794,153
2021-05-07	113.75	114.00	114.00	113.75	1,290,260
2021-05-06	113.75	114.00	113.50	114.00	3,748,233
2021-05-05	114.00	114.00	113.75	113.75	980,556
2021-05-04	112.50	114.00	112.50	114.00	1,729,507

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563