Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
TBC Bank Group Share Price
TBC Bank Group Share History

TBC Bank Group Share History

TBC Bank Group Share Price history. The following table shows end-of-day data TBCG historical share prices for TBC Bank Group, 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.

TBCG.L
Share PriceTBCG.L
ChartsTBCG.L
TradesTBCG.L
HistoryCompare
TBCG.LTBCG.L
Share NewsTBCG.L
RNSTBCG.L
Accounts
Date Open High Low Close Volume
2026-05-224,416.004,440.004,300.004,384.0080,317
2026-05-214,418.004,452.004,360.004,416.0045,239
2026-05-204,372.004,562.004,372.004,506.00146,756
2026-05-194,686.004,686.004,452.004,470.0083,847
2026-05-184,580.004,612.004,512.004,558.0046,111
2026-05-154,530.004,598.004,524.004,578.0085,502
2026-05-144,414.004,576.004,414.004,566.00115,961
2026-05-134,400.004,432.004,370.004,428.0073,037
2026-05-124,550.004,552.004,374.004,392.00121,047
2026-05-114,768.004,768.004,608.004,616.00111,380
2026-05-084,662.004,770.004,628.004,662.0036,078
2026-05-074,622.004,826.004,600.004,698.00112,724
2026-05-064,702.004,874.004,506.004,506.0096,315
2026-05-054,742.004,766.004,600.004,702.00341,645
2026-05-044,766.004,766.004,766.004,766.000
2026-05-014,836.004,836.004,684.004,766.0030,915
2026-04-304,670.004,850.004,670.004,850.0042,422
2026-04-294,816.004,834.004,768.004,780.0033,177
2026-04-284,980.004,980.004,780.004,816.0041,907
2026-04-274,872.004,916.004,838.004,856.0024,692
2026-04-245,000.005,000.004,860.004,870.0061,677
2026-04-235,000.005,005.004,910.004,956.0039,274
2026-04-225,095.005,095.005,000.005,005.0038,730
2026-04-214,968.005,120.004,950.005,045.0019,650
2026-04-205,100.005,120.005,060.005,060.0037,662
2026-04-175,080.005,200.004,986.005,180.0074,947
2026-04-165,000.005,040.004,980.004,996.0071,233
2026-04-154,952.005,005.004,932.004,996.0069,007
2026-04-144,804.004,996.004,804.004,992.0087,107
2026-04-134,680.004,796.004,618.004,790.0056,813
2026-04-104,680.004,730.004,632.004,716.00100,448
2026-04-094,660.004,694.004,606.004,636.0099,608
2026-04-084,500.004,826.004,462.004,682.00178,033
2026-04-074,324.004,362.004,248.004,314.0087,900
2026-04-064,315.004,315.004,315.004,315.000
2026-04-034,315.004,315.004,315.004,315.000
2026-04-024,240.004,345.004,195.004,315.00152,005
2026-04-014,195.004,315.004,185.004,315.0077,708
2026-03-314,010.004,080.003,970.004,080.00129,774
2026-03-304,070.004,070.003,970.004,000.0072,274
2026-03-274,255.004,255.004,090.004,090.0051,814
2026-03-264,165.004,260.004,125.004,160.0053,514
2026-03-254,190.004,315.004,180.004,315.0070,437
2026-03-244,120.004,160.004,070.004,140.0063,182
2026-03-233,975.004,190.003,920.004,100.00101,148
2026-03-204,110.004,155.004,015.004,015.00156,931
2026-03-194,165.004,165.004,000.004,085.00114,070
2026-03-184,305.004,325.004,205.004,215.00132,035
2026-03-174,180.004,310.004,150.004,225.0074,344
2026-03-164,235.004,235.004,160.004,180.00435,759
2026-03-134,375.004,375.004,195.004,210.0043,361
2026-03-124,340.004,360.004,255.004,255.0064,422
2026-03-114,500.004,500.004,360.004,385.0039,221
2026-03-104,305.004,515.004,300.004,475.00136,348
2026-03-094,240.004,240.004,145.004,205.0053,688
2026-03-064,435.004,450.004,300.004,315.00126,223
2026-03-054,460.004,505.004,405.004,420.0057,970
2026-03-044,435.004,520.004,365.004,490.0075,165
2026-03-034,675.004,690.004,380.004,440.00122,194
2026-03-024,700.004,805.004,680.004,680.0074,792
2026-02-274,800.004,860.004,725.004,810.00100,781
2026-02-264,755.004,840.004,720.004,730.0044,982
2026-02-254,770.004,840.004,715.004,745.0045,308
2026-02-244,825.004,845.004,700.004,725.00144,604
2026-02-234,710.004,845.004,665.004,830.00132,229
2026-02-204,300.004,665.004,300.004,665.00126,323
2026-02-194,400.004,400.004,275.004,300.0042,417
2026-02-184,350.004,355.004,295.004,330.0059,688
2026-02-174,215.004,375.004,200.004,350.00302,764
2026-02-164,315.004,315.004,225.004,230.0051,778
2026-02-134,270.004,295.004,205.004,250.0050,402
2026-02-124,205.004,350.004,205.004,260.0046,843
2026-02-114,385.004,385.004,230.004,310.00106,252
2026-02-104,325.004,385.004,275.004,385.00102,618
2026-02-094,300.004,320.004,250.004,320.00139,013
2026-02-064,225.004,280.004,185.004,265.0043,885
2026-02-054,300.004,350.004,225.004,225.0074,595
2026-02-044,380.004,405.004,275.004,275.00100,058
2026-02-034,385.004,385.004,275.004,315.00330,481
2026-02-024,200.004,325.004,200.004,320.00140,177
2026-01-304,305.004,320.004,245.004,250.0078,877
2026-01-294,295.004,335.004,245.004,270.0086,505
2026-01-284,330.004,330.004,245.004,245.00317,602
2026-01-274,195.004,285.004,185.004,285.0092,019
2026-01-264,065.004,180.004,065.004,170.0093,069
2026-01-234,010.004,120.004,010.004,045.0077,317
2026-01-224,045.004,075.004,000.004,050.0086,743
2026-01-213,980.004,005.003,840.003,960.0073,325
2026-01-203,985.003,995.003,935.003,980.00336,397
2026-01-193,970.004,000.003,870.003,960.00107,523
2026-01-163,840.003,990.003,840.003,990.0098,771
2026-01-153,940.003,980.003,805.003,845.00129,730
2026-01-143,920.003,950.003,885.003,940.0058,675
2026-01-133,920.003,990.003,920.003,920.00396,324
2026-01-123,915.003,920.003,900.003,900.0055,973
2026-01-093,875.003,940.003,875.003,915.0066,193
2026-01-083,865.003,870.003,800.003,870.00329,278
2026-01-074,025.004,025.003,890.003,920.0054,347
2026-01-063,950.003,980.003,920.003,930.0043,955
2026-01-054,000.004,050.003,875.003,950.00225,400
2026-01-024,060.004,075.003,965.003,980.00525,631
2026-01-014,060.004,060.004,060.004,060.000
2025-12-314,085.004,090.004,055.004,060.0020,679
2025-12-304,050.004,095.004,035.004,085.0046,889
2025-12-294,000.004,075.003,995.004,045.0043,779
2025-12-264,015.004,015.004,015.004,015.000
2025-12-254,015.004,015.004,015.004,015.000
2025-12-244,030.004,050.004,005.004,015.0011,994
2025-12-234,070.004,070.004,020.004,045.0029,209
2025-12-224,040.004,060.004,020.004,060.0033,448
2025-12-194,090.004,110.004,040.004,040.00109,209
2025-12-184,065.004,100.004,030.004,080.0076,289
2025-12-173,960.004,105.003,960.004,065.0087,548
2025-12-164,050.004,100.004,040.004,065.00197,221
2025-12-153,990.004,105.003,990.004,075.0077,208
2025-12-124,090.004,090.003,990.004,000.0055,056
2025-12-113,925.004,030.003,925.004,005.0067,175
2025-12-104,095.004,095.003,950.003,950.00124,873
2025-12-094,090.004,090.004,040.004,045.00112,112
2025-12-084,135.004,135.004,025.004,060.0069,259
2025-12-054,150.004,150.004,030.004,035.0048,122
2025-12-043,925.004,065.003,925.004,065.00101,411
2025-12-034,045.004,095.003,890.003,995.00182,199
2025-12-024,075.004,110.004,050.004,110.0068,056
2025-12-014,070.004,100.004,000.004,075.0053,903
2025-11-284,060.004,080.004,040.004,080.0054,230
2025-11-274,020.004,055.003,995.004,050.00192,875
2025-11-263,860.004,010.003,860.004,010.00196,304
2025-11-253,920.003,920.003,815.003,890.00139,251
2025-11-243,775.003,860.003,760.003,850.00140,064
2025-11-213,670.003,760.003,670.003,760.00182,566
2025-11-203,740.003,740.003,690.003,720.0061,713
2025-11-193,625.003,705.003,615.003,695.0088,622
2025-11-183,700.003,710.003,635.003,640.00172,399
2025-11-173,775.003,795.003,705.003,740.0082,146
2025-11-143,725.003,760.003,705.003,760.00158,227
2025-11-133,800.003,800.003,720.003,785.00103,617
2025-11-123,880.003,910.003,785.003,785.00115,772
2025-11-113,930.003,970.003,855.003,880.00229,578
2025-11-103,795.003,960.003,795.003,890.00839,957
2025-11-073,880.003,890.003,785.003,830.00513,528
2025-11-064,250.004,450.003,750.003,785.00467,744
2025-11-054,200.004,300.004,200.004,295.0075,714
2025-11-044,325.004,325.004,205.004,260.0080,683
2025-11-034,330.004,375.004,280.004,370.0050,141
2025-10-314,345.004,355.004,290.004,355.0061,469
2025-10-304,265.004,360.004,265.004,325.0092,370
2025-10-294,265.004,375.004,265.004,355.0058,889
2025-10-284,360.004,375.004,305.004,345.0075,613
2025-10-274,270.004,340.004,240.004,340.00132,160
2025-10-244,250.004,285.004,200.004,265.0081,537
2025-10-234,230.004,340.004,230.004,250.00283,151
2025-10-224,210.004,345.004,210.004,300.00724,768
2025-10-214,095.004,225.004,095.004,225.0062,729
2025-10-204,100.004,195.004,095.004,110.0071,820
2025-10-174,245.004,245.004,080.004,115.00120,331
2025-10-164,245.004,375.004,245.004,300.0089,145
2025-10-154,250.004,355.004,190.004,335.0088,469
2025-10-144,460.004,465.004,210.004,220.00127,032
2025-10-134,430.004,510.004,430.004,510.0068,170
2025-10-104,500.004,525.004,430.004,450.0046,390
2025-10-094,495.004,515.004,450.004,495.0064,146
2025-10-084,455.004,525.004,450.004,495.0090,799
2025-10-074,545.004,545.004,450.004,465.0075,643
2025-10-064,425.004,495.004,415.004,475.0093,960
2025-10-034,475.004,575.004,455.004,495.0098,750
2025-10-024,525.004,610.004,410.004,485.0088,199
2025-10-014,550.004,600.004,505.004,580.00135,621
2025-09-304,380.004,630.004,380.004,545.0098,524
2025-09-294,360.004,480.004,360.004,465.00127,978
2025-09-264,460.004,460.004,365.004,385.0035,760
2025-09-254,410.004,410.004,315.004,380.00112,136
2025-09-244,385.004,420.004,350.004,400.0068,974
2025-09-234,360.004,400.004,345.004,385.0070,465
2025-09-224,405.004,460.004,345.004,370.0042,684
2025-09-194,625.004,625.004,405.004,470.00964,855
2025-09-184,355.004,600.004,355.004,565.0088,650
2025-09-174,465.004,465.004,390.004,440.0057,607
2025-09-164,545.004,555.004,435.004,435.0074,937
2025-09-154,500.004,550.004,450.004,550.0053,560
2025-09-124,475.004,510.004,400.004,440.0068,764
2025-09-114,450.004,485.004,420.004,485.0046,470
2025-09-104,525.004,525.004,415.004,455.0062,756
2025-09-094,365.004,445.004,335.004,435.00103,478
2025-09-084,290.004,380.004,290.004,325.0065,229
2025-09-054,495.004,495.004,295.004,295.0058,068
2025-09-044,350.004,440.004,305.004,425.0063,584
2025-09-034,290.004,375.004,220.004,330.0088,231
2025-09-024,455.004,455.004,205.004,260.0084,967
2025-09-014,485.004,485.004,320.004,365.0059,467
2025-08-294,435.004,435.004,375.004,375.0093,404
2025-08-284,480.004,490.004,400.004,440.0079,503
2025-08-274,480.004,540.004,440.004,480.0089,418
2025-08-264,540.004,570.004,480.004,480.00165,518
2025-08-254,590.004,590.004,590.004,590.000
2025-08-224,630.004,645.004,545.004,590.0053,486
2025-08-214,580.004,625.004,570.004,605.0071,916
2025-08-204,450.004,585.004,435.004,580.0062,650
2025-08-194,500.004,530.004,465.004,490.0062,462
2025-08-184,600.004,670.004,455.004,500.001,070,551
2025-08-154,685.004,720.004,495.004,570.0060,173
2025-08-144,820.004,860.004,635.004,690.00119,673
2025-08-134,720.004,855.004,685.004,705.0068,857
2025-08-124,810.004,845.004,760.004,810.00156,347
2025-08-114,835.004,835.004,730.004,765.0076,925
2025-08-085,000.005,000.004,220.004,810.00307,651
2025-08-074,900.005,070.004,865.005,070.00113,093
2025-08-064,950.004,950.004,855.004,875.0040,885
2025-08-054,890.004,920.004,835.004,875.0075,480
2025-08-044,640.004,835.004,640.004,820.0075,682
2025-08-014,855.004,855.004,700.004,740.0081,809
2025-07-314,890.004,920.004,850.004,850.0044,569
2025-07-304,850.004,890.004,825.004,890.0033,044
2025-07-294,765.004,880.004,765.004,855.0032,167
2025-07-284,850.004,865.004,795.004,820.0073,045
2025-07-254,800.004,850.004,800.004,835.00553,721
2025-07-244,800.004,850.004,765.004,850.0045,539
2025-07-234,895.004,895.004,770.004,795.0050,430
2025-07-224,835.004,835.004,745.004,790.0066,142
2025-07-214,875.004,905.004,805.004,860.0091,394
2025-07-184,950.004,950.004,865.004,865.0068,689
2025-07-174,985.004,985.004,870.004,945.0063,914
2025-07-165,000.005,000.004,865.004,885.0074,883
2025-07-154,985.004,985.004,850.004,865.00151,034
2025-07-144,915.004,965.004,880.004,960.0039,674
2025-07-114,805.004,905.004,805.004,900.0043,469
2025-07-104,895.004,930.004,840.004,920.0077,287
2025-07-094,840.004,905.004,795.004,860.0071,560
2025-07-084,695.004,855.004,695.004,805.0096,493
2025-07-074,795.004,855.004,745.004,745.0075,310
2025-07-044,805.004,845.004,740.004,790.0068,581
2025-07-034,650.004,860.004,590.004,830.0064,804
2025-07-024,600.004,665.004,545.004,585.0039,707
2025-07-014,640.004,640.004,545.004,610.0065,288
2025-06-304,575.004,655.004,515.004,640.0075,607
2025-06-274,495.004,580.004,480.004,580.0073,311
2025-06-264,445.004,510.004,445.004,480.0046,069
2025-06-254,435.004,450.004,385.004,450.0048,815
2025-06-244,440.004,485.004,420.004,440.0059,767
2025-06-234,395.004,430.004,325.004,340.00857,121
2025-06-204,450.004,565.004,415.004,415.00154,421
2025-06-194,415.004,480.004,415.004,450.0088,606
2025-06-184,405.004,480.004,405.004,450.0059,951
2025-06-174,470.004,495.004,345.004,425.0088,264
2025-06-164,400.004,560.004,400.004,500.0048,882
2025-06-134,440.004,545.004,420.004,475.0036,115
2025-06-124,470.004,555.004,410.004,535.0052,331
2025-06-114,515.004,565.004,485.004,510.00118,500
2025-06-104,525.004,525.004,435.004,470.0067,724
2025-06-094,495.004,545.004,470.004,525.0029,885
2025-06-064,345.004,515.004,345.004,510.0052,365
2025-06-054,400.004,440.004,350.004,440.0071,535
2025-06-044,400.004,565.004,400.004,530.0083,601
2025-06-034,355.004,485.004,355.004,430.0037,337
2025-06-024,455.004,490.004,365.004,440.0047,973
2025-05-304,480.004,490.004,400.004,465.00253,131
2025-05-294,460.004,525.004,425.004,455.00219,221
2025-05-284,735.004,735.004,425.004,455.00824,634
2025-05-274,620.004,665.004,595.004,610.00236,203
2025-05-264,500.974,500.974,500.974,500.970
2025-05-234,645.004,645.004,395.004,580.00214,048
2025-05-224,460.004,590.004,460.004,570.0038,768
2025-05-214,375.004,505.004,375.004,505.0077,882
2025-05-204,480.004,485.004,430.004,470.0062,765
2025-05-194,515.004,560.004,470.004,490.0048,697
2025-05-164,545.004,590.004,480.004,540.0079,062
2025-05-154,610.004,615.004,445.004,460.0088,245
2025-05-144,615.004,685.004,600.004,630.0077,602
2025-05-134,500.004,615.004,500.004,605.0064,249
2025-05-124,400.004,585.004,400.004,540.00114,977
2025-05-094,400.004,470.004,340.004,385.00143,028
2025-05-084,845.004,895.004,105.004,385.00241,789
2025-05-074,810.004,900.004,800.004,860.00178,564
2025-05-064,790.004,810.004,665.004,810.00153,366
2025-05-054,700.004,700.004,700.004,700.000
2025-05-024,815.004,855.004,635.004,700.00104,544
2025-05-014,720.004,840.004,720.004,840.0036,172
2025-04-304,700.004,730.004,680.004,730.00235,042
2025-04-294,605.004,705.004,605.004,690.0076,276
2025-04-284,580.004,645.004,565.004,625.00122,503
2025-04-254,540.004,555.004,480.004,550.0072,265
2025-04-244,470.004,515.004,455.004,505.0068,255
2025-04-234,480.004,515.004,375.004,500.00346,793
2025-04-224,320.004,355.004,240.004,335.0068,584
2025-04-214,280.004,280.004,280.004,280.000
2025-04-184,280.004,280.004,280.004,280.000
2025-04-174,320.004,320.004,230.004,280.0063,822
2025-04-164,315.004,360.004,265.004,305.0067,785
2025-04-154,240.004,340.004,240.004,340.0067,727
2025-04-144,165.004,285.004,150.004,250.00100,224
2025-04-114,085.004,155.003,960.004,080.00107,062
2025-04-103,990.004,150.003,980.004,100.00277,470
2025-04-093,740.003,800.003,620.003,715.00335,928
2025-04-083,630.003,810.003,545.003,755.00302,484
2025-04-073,585.003,680.003,310.003,570.00150,722
2025-04-044,035.004,035.003,600.003,680.00166,472
2025-04-034,300.004,300.004,035.004,035.0075,891
2025-04-024,235.004,235.004,110.004,230.0095,282
2025-04-014,135.004,235.004,130.004,190.0064,649
2025-03-314,225.004,225.004,115.004,130.0089,845
2025-03-284,325.004,345.004,215.004,255.00225,276
2025-03-274,340.004,420.004,310.004,325.0047,611
2025-03-264,495.004,495.004,385.004,450.00206,272
2025-03-254,310.004,405.004,310.004,395.00198,411
2025-03-244,435.004,440.004,310.004,360.00169,223
2025-03-214,360.004,410.004,310.004,410.001,318,767
2025-03-204,440.004,470.004,390.004,405.00202,366
2025-03-194,485.004,540.004,440.004,440.00110,975
2025-03-184,345.004,535.004,320.004,500.00343,886
2025-03-174,360.004,415.004,305.004,315.00102,592
2025-03-144,130.004,375.004,130.004,375.00258,309
2025-03-134,210.004,255.004,185.004,190.0095,266
2025-03-124,200.004,295.004,105.004,220.00121,333
2025-03-114,325.004,325.004,055.004,095.00140,680
2025-03-104,445.004,450.004,215.004,270.00195,884
2025-03-074,400.004,425.004,335.004,400.0059,500
2025-03-064,350.004,395.004,300.004,365.00146,000
2025-03-054,110.004,345.004,110.004,340.00228,000
2025-03-044,345.004,345.004,150.004,160.00187,814
2025-03-034,400.004,400.004,235.004,235.00215,230
2025-02-284,280.004,320.004,275.004,300.00186,741
2025-02-274,360.004,405.004,315.004,345.00410,661
2025-02-264,290.004,410.004,290.004,410.00273,997
2025-02-254,120.004,290.004,120.004,290.00829,586
2025-02-244,130.004,160.004,090.004,135.00260,082
2025-02-214,050.004,120.004,040.004,110.00167,669
2025-02-204,100.004,100.004,020.004,040.0041,149
2025-02-194,030.004,055.003,995.004,000.00615,303
2025-02-183,935.004,055.003,935.004,030.00263,872
2025-02-174,040.004,105.003,990.004,025.0062,577
2025-02-143,975.004,100.003,975.004,040.00572,336
2025-02-134,055.004,100.003,990.004,000.00643,008
2025-02-123,610.004,200.003,610.004,010.00562,374
2025-02-113,610.003,725.003,580.003,695.0086,043
2025-02-103,550.003,605.003,485.003,600.0046,213
2025-02-073,515.003,540.003,485.003,540.0039,046
2025-02-063,390.003,515.003,390.003,515.0074,309
2025-02-053,365.003,380.003,335.003,380.0076,091
2025-02-043,280.003,390.003,280.003,375.0027,032
2025-02-033,395.003,395.003,275.003,365.0035,202
2025-01-313,315.003,395.003,315.003,340.00406,826
2025-01-303,410.003,425.003,310.003,340.0059,589
2025-01-293,245.003,405.003,245.003,395.0067,432
2025-01-283,195.003,240.003,170.003,240.0047,715
2025-01-273,210.003,220.003,160.003,175.0037,131
2025-01-243,110.003,205.003,080.003,200.0085,435
2025-01-233,135.003,170.003,110.003,125.0049,565
2025-01-223,100.003,220.003,100.003,140.00142,511
2025-01-213,065.003,120.003,055.003,120.00137,988
2025-01-203,130.003,130.003,065.003,065.00114,627
2025-01-173,080.003,135.003,055.003,070.0049,167
2025-01-163,150.003,150.003,070.003,090.0076,019
2025-01-153,055.003,135.003,050.003,125.00194,413
2025-01-143,085.003,085.002,975.003,010.00161,632
2025-01-133,025.003,040.002,975.002,975.0094,001
2025-01-103,100.003,100.002,980.003,025.0038,621
2025-01-093,100.003,100.002,990.003,045.0073,657
2025-01-083,125.003,125.003,025.003,050.0037,585
2025-01-073,150.003,150.003,005.003,055.0057,729
2025-01-063,115.003,150.003,100.003,120.0027,207
2025-01-033,145.003,145.003,075.003,110.0018,746
2025-01-023,130.003,130.003,050.003,115.0036,659
2025-01-013,120.003,120.003,120.003,120.000
2024-12-313,090.003,150.003,090.003,120.0028,691
2024-12-303,055.003,115.003,035.003,110.0016,908
2024-12-273,065.003,130.003,020.003,055.0086,488
2024-12-263,145.003,145.003,145.003,145.000
2024-12-253,145.003,145.003,145.003,145.000
2024-12-243,090.003,145.003,080.003,145.0015,718
2024-12-233,110.003,110.003,030.003,075.0040,289
2024-12-203,075.003,110.003,030.003,095.00138,028
2024-12-193,065.003,125.003,005.003,075.00143,572
2024-12-183,070.003,165.003,070.003,140.0070,052
2024-12-173,075.003,130.003,075.003,075.0058,041
2024-12-163,125.003,125.003,065.003,090.0053,191
2024-12-133,145.003,185.003,090.003,100.0048,676
2024-12-123,140.003,210.003,135.003,135.0051,154
2024-12-113,100.003,165.003,090.003,155.0053,554
2024-12-103,085.003,115.003,045.003,100.0068,026
2024-12-093,060.003,120.003,050.003,060.00105,985
2024-12-063,050.003,075.003,020.003,065.00117,907
2024-12-053,060.003,080.002,955.003,035.00202,427
2024-12-043,100.003,160.003,045.003,060.0097,437
2024-12-033,050.003,145.003,005.003,050.00106,711
2024-12-022,990.003,095.002,900.003,025.00159,310
2024-11-293,135.003,155.002,965.003,030.00181,551
2024-11-283,235.003,245.003,185.003,220.0070,478
2024-11-273,230.003,230.003,135.003,160.0088,110
2024-11-263,245.003,245.003,150.003,150.0057,480
2024-11-253,205.003,265.003,190.003,240.0092,508
2024-11-223,175.003,205.003,130.003,195.0033,650
2024-11-213,200.003,240.003,135.003,170.00103,747
2024-11-203,270.003,315.003,185.003,185.0034,704
2024-11-193,185.003,285.003,185.003,275.00109,698
2024-11-183,250.003,275.003,185.003,255.0044,981
2024-11-153,080.003,215.003,080.003,190.0049,822
2024-11-143,110.003,140.003,055.003,135.0079,452
2024-11-133,165.003,170.003,070.003,070.0039,916
2024-11-123,130.003,255.003,130.003,170.0077,408
2024-11-113,100.003,215.003,095.003,200.00196,655
2024-11-083,110.003,110.003,035.003,060.0028,701
2024-11-073,065.003,140.003,050.003,115.00104,871
2024-11-062,895.003,050.002,895.003,050.00205,794
2024-11-052,885.002,890.002,820.002,845.00138,512
2024-11-042,795.002,830.002,795.002,820.00137,395
2024-11-012,750.002,865.002,750.002,805.0073,581
2024-10-312,745.002,795.002,660.002,750.00104,917
2024-10-302,665.002,710.002,620.002,630.00108,865
2024-10-292,610.002,700.002,600.002,670.00258,642
2024-10-282,880.002,880.002,450.002,585.00315,522
2024-10-252,915.002,915.002,845.002,870.00139,148
2024-10-242,845.002,900.002,845.002,860.00120,766
2024-10-232,915.002,935.002,890.002,890.00140,284
2024-10-222,820.002,915.002,820.002,915.0086,525
2024-10-212,800.002,845.002,770.002,840.00139,284
2024-10-182,780.002,790.002,735.002,780.0065,445
2024-10-172,695.002,745.002,685.002,720.0054,348
2024-10-162,755.002,765.002,670.002,670.0073,658
2024-10-152,695.002,725.002,690.002,705.0055,698
2024-10-142,635.002,705.002,630.002,705.00224,741
2024-10-112,560.002,650.002,555.002,635.0038,231
2024-10-102,480.002,585.002,480.002,585.0033,988
2024-10-092,550.002,550.002,485.002,535.00467,085
2024-10-082,525.002,525.002,485.002,505.0041,474
2024-10-072,540.002,550.002,500.002,550.0026,433
2024-10-042,500.002,545.002,470.002,530.0048,392
2024-10-032,530.002,530.002,495.002,510.0052,568
2024-10-022,585.002,610.002,560.002,570.0035,095
2024-10-012,655.002,655.002,570.002,580.0054,185
2024-09-302,700.002,705.002,630.002,650.00109,487
2024-09-272,750.002,750.002,670.002,705.0043,767
2024-09-262,635.002,730.002,635.002,690.00141,306
2024-09-252,665.002,670.002,615.002,625.00117,558
2024-09-242,770.002,770.002,670.002,670.0028,031
2024-09-232,730.002,770.002,695.002,705.00483,569
2024-09-202,855.002,875.002,755.002,755.00101,611
2024-09-192,750.002,895.002,750.002,880.0041,247
2024-09-182,820.002,840.002,785.002,795.00145,289
2024-09-172,795.002,835.002,795.002,810.0061,819
2024-09-162,895.002,895.002,795.002,820.0039,823
2024-09-132,825.002,850.002,800.002,825.0067,789
2024-09-122,890.002,890.002,795.002,840.0032,644
2024-09-112,800.002,850.002,795.002,830.0025,435
2024-09-102,870.002,905.002,840.002,855.0055,823
2024-09-092,850.002,915.002,850.002,860.0024,048
2024-09-062,885.002,890.002,820.002,840.0041,584
2024-09-052,830.002,945.002,800.002,895.0071,519
2024-09-043,000.003,000.002,850.002,850.0057,103
2024-09-033,110.003,110.002,920.002,930.0060,448
2024-09-023,115.003,160.003,080.003,080.0031,562
2024-08-303,090.003,210.003,090.003,150.0090,497
2024-08-293,030.003,175.003,030.003,150.0034,476
2024-08-283,035.003,150.003,035.003,095.0046,983
2024-08-273,025.003,105.003,010.003,100.0036,696
2024-08-263,015.003,015.003,015.003,015.000
2024-08-233,020.003,035.003,000.003,015.0040,450
2024-08-223,100.003,100.002,990.002,990.0033,484
2024-08-213,000.003,090.003,000.003,060.0038,945
2024-08-203,070.003,090.003,030.003,045.0018,343
2024-08-192,980.003,065.002,980.003,060.0028,392
2024-08-163,080.003,150.003,035.003,040.0055,013
2024-08-153,025.003,120.002,980.003,085.0049,051
2024-08-142,800.003,000.002,800.003,000.0094,881
2024-08-132,820.002,820.002,765.002,780.00151,343
2024-08-122,800.002,835.002,745.002,820.00190,848
2024-08-092,850.002,865.002,780.002,800.0085,819
2024-08-082,820.002,820.002,760.002,790.00182,239
2024-08-072,760.002,840.002,760.002,810.0039,531
2024-08-062,790.002,860.002,715.002,765.00155,393
2024-08-052,750.002,795.002,690.002,795.0058,168
2024-08-022,990.002,990.002,800.002,805.0077,196
2024-08-013,090.003,120.002,905.002,915.0075,985
2024-07-313,055.003,110.003,055.003,100.0073,110
2024-07-303,060.003,195.003,055.003,065.0066,599
2024-07-293,035.003,095.003,035.003,050.00317,326
2024-07-262,870.003,025.002,870.003,025.0064,700
2024-07-252,865.002,910.002,800.002,910.0057,169
2024-07-242,835.002,890.002,835.002,855.0084,622
2024-07-232,990.002,990.002,840.002,855.00126,062
2024-07-223,000.003,010.002,960.002,960.0059,378
2024-07-193,065.003,075.002,990.002,990.0090,920
2024-07-183,035.003,105.003,035.003,065.00137,256
2024-07-173,100.003,100.003,050.003,055.0073,841
2024-07-163,025.003,060.003,015.003,060.0079,202
2024-07-152,930.003,040.002,925.003,030.0057,194
2024-07-122,960.002,980.002,915.002,945.0069,343
2024-07-112,940.002,950.002,870.002,925.0089,993
2024-07-102,850.002,940.002,850.002,940.0082,260
2024-07-092,860.002,875.002,835.002,855.00133,068
2024-07-082,740.002,875.002,740.002,870.0044,641
2024-07-052,740.002,775.002,705.002,755.0063,663
2024-07-042,650.002,700.002,635.002,675.00103,843
2024-07-032,575.002,645.002,575.002,645.00181,330
2024-07-022,645.002,645.002,580.002,580.0061,549
2024-07-012,605.002,635.002,590.002,615.00142,273
2024-06-282,575.002,600.002,555.002,570.0060,086
2024-06-272,580.002,590.002,535.002,560.0078,074
2024-06-262,585.002,600.002,540.002,540.0093,647
2024-06-252,605.002,615.002,565.002,570.00134,785
2024-06-242,545.002,615.002,520.002,605.0077,086
2024-06-212,465.002,565.002,460.002,565.00787,595
2024-06-202,470.002,555.002,470.002,495.0095,643
2024-06-192,425.002,490.002,400.002,480.00102,394
2024-06-182,380.002,440.002,360.002,435.00113,860
2024-06-172,380.002,405.002,360.002,385.00135,898
2024-06-142,350.002,380.002,300.002,380.00186,284
2024-06-132,415.002,470.002,340.002,350.00328,960
2024-06-122,505.002,580.002,500.002,550.0077,274
2024-06-112,510.002,550.002,490.002,515.0092,521
2024-06-102,510.002,525.002,460.002,525.00111,556
2024-06-072,575.002,600.002,505.002,525.00131,959
2024-06-062,520.002,600.002,505.002,565.0053,277
2024-06-052,585.002,585.002,510.002,510.0028,884
2024-06-042,580.002,590.002,525.002,525.0062,205
2024-06-032,530.002,620.002,530.002,590.0063,801
2024-05-312,565.002,605.002,545.002,550.00145,848
2024-05-302,515.002,645.002,510.002,585.00288,579
2024-05-292,665.002,665.002,555.002,555.0084,156
2024-05-282,685.002,685.002,570.002,585.00154,409
2024-05-272,660.002,660.002,660.002,660.000
2024-05-242,720.002,735.002,660.002,660.00110,221
2024-05-232,725.002,745.002,705.002,720.0051,585
2024-05-222,755.002,760.002,705.002,730.0088,982
2024-05-212,685.002,750.002,680.002,715.0078,659
2024-05-202,620.002,765.002,620.002,685.0083,296
2024-05-172,650.002,765.002,600.002,660.0091,209
2024-05-162,490.002,675.002,480.002,670.00424,766
2024-05-152,950.002,955.002,465.002,530.00574,358
2024-05-143,085.003,085.002,935.002,950.00190,711
2024-05-133,015.003,055.002,950.003,055.00292,978
2024-05-102,900.003,025.002,880.003,000.00108,071
2024-05-092,850.002,895.002,805.002,895.00153,451
2024-05-082,975.002,975.002,850.002,870.00355,707
2024-05-072,960.003,005.002,880.002,880.00151,839
2024-05-062,995.002,995.002,995.002,995.000
2024-05-033,250.003,260.002,995.002,995.00151,231
2024-05-023,465.003,465.003,260.003,275.0058,188
2024-05-013,450.003,470.003,360.003,465.00115,974
2024-04-303,455.003,565.003,455.003,460.00100,108
2024-04-293,440.003,460.003,380.003,460.00113,609
2024-04-263,290.003,450.003,290.003,450.0051,229
2024-04-253,300.003,375.003,275.003,305.00105,083
2024-04-243,275.003,300.003,200.003,270.00111,916
2024-04-233,070.003,210.003,070.003,210.0089,455
2024-04-223,115.003,140.003,065.003,130.0036,595
2024-04-192,950.003,070.002,950.003,065.00124,926
2024-04-182,915.003,035.002,900.003,020.0039,179
2024-04-172,960.002,995.002,910.002,920.0028,779
2024-04-163,025.003,060.002,975.002,995.0063,018
2024-04-153,125.003,125.003,045.003,065.00241,526
2024-04-123,155.003,155.003,075.003,075.0027,629
2024-04-113,150.003,160.003,090.003,105.00197,628
2024-04-103,040.003,130.003,035.003,130.0049,795
2024-04-093,105.003,155.003,025.003,025.0042,223
2024-04-083,190.003,200.003,140.003,190.00151,602
2024-04-053,155.003,190.003,105.003,190.0078,185
2024-04-043,130.003,165.003,090.003,165.00223,885
2024-04-033,150.003,205.003,130.003,135.0079,663
2024-04-023,205.003,270.003,200.003,225.00112,596
2024-04-013,215.003,215.003,215.003,215.000
2024-03-293,215.003,215.003,215.003,215.000
2024-03-283,180.003,240.003,150.003,215.00137,914
2024-03-273,150.003,205.003,150.003,165.00234,964
2024-03-263,185.003,185.003,105.003,165.0050,886
2024-03-253,135.003,200.003,100.003,135.0035,234
2024-03-223,270.003,270.003,130.003,145.0058,647
2024-03-213,250.003,265.003,215.003,250.0080,731
2024-03-203,220.003,245.003,210.003,235.00204,575
2024-03-193,230.003,260.003,210.003,225.0053,689
2024-03-183,230.003,240.003,200.003,235.0098,866
2024-03-153,270.003,270.003,185.003,235.00100,736
2024-03-143,255.003,260.003,220.003,240.00108,248
2024-03-133,220.003,255.003,220.003,240.00138,377
2024-03-123,250.003,270.003,200.003,215.00182,996
2024-03-113,280.003,300.003,230.003,270.0067,933
2024-03-083,260.003,340.003,260.003,300.0041,162
2024-03-073,265.003,285.003,245.003,285.00138,639
2024-03-063,215.003,250.003,215.003,250.0025,352
2024-03-053,250.003,250.003,190.003,210.0028,913
2024-03-043,165.003,290.003,140.003,220.0067,220
2024-03-012,970.003,165.002,970.003,165.0064,918
2024-02-293,000.003,000.002,895.002,960.00236,740
2024-02-282,985.003,010.002,940.002,940.0042,034
2024-02-272,985.003,045.002,985.003,000.0053,707
2024-02-263,035.003,045.003,005.003,030.0035,038
2024-02-232,990.003,075.002,970.003,055.0037,922
2024-02-222,885.002,980.002,875.002,960.0035,728
2024-02-212,835.002,880.002,815.002,880.0031,815
2024-02-202,895.002,895.002,815.002,835.0057,828
2024-02-192,895.002,895.002,825.002,890.0016,397
2024-02-162,845.002,895.002,845.002,855.0023,395
2024-02-152,850.002,860.002,785.002,840.0035,616
2024-02-142,855.002,855.002,820.002,835.0028,635
2024-02-132,915.002,915.002,805.002,805.0035,445
2024-02-122,910.002,925.002,875.002,895.0016,049
2024-02-092,935.002,940.002,810.002,940.0022,322
2024-02-082,870.002,885.002,835.002,865.0051,243
2024-02-072,895.002,915.002,845.002,865.0032,337
2024-02-062,830.002,905.002,830.002,905.0033,887
2024-02-052,920.002,930.002,865.002,870.0020,276
2024-02-022,940.002,940.002,865.002,910.0024,090
2024-02-012,935.002,935.002,865.002,865.0028,753
2024-01-312,865.002,920.002,835.002,915.0041,720
2024-01-302,830.002,900.002,815.002,860.0036,920
2024-01-292,795.002,845.002,760.002,825.0028,424
2024-01-262,735.002,800.002,735.002,785.00126,627
2024-01-252,790.002,805.002,745.002,770.0032,398
2024-01-242,850.002,850.002,710.002,790.0032,944
2024-01-232,935.002,940.002,855.002,860.0074,903
2024-01-222,945.002,990.002,940.002,965.0053,795
2024-01-192,950.002,970.002,940.002,960.0019,768
2024-01-182,885.002,970.002,880.002,960.0035,262
2024-01-172,825.002,875.002,800.002,865.0063,709
2024-01-162,790.002,865.002,790.002,840.0037,152
2024-01-152,880.002,880.002,830.002,860.0029,469
2024-01-122,795.002,880.002,795.002,855.0031,915
2024-01-112,840.002,845.002,765.002,795.0023,634
2024-01-102,800.002,825.002,760.002,815.0023,383
2024-01-092,765.002,815.002,750.002,790.0074,243
2024-01-082,730.002,790.002,730.002,790.0024,501
2024-01-052,790.002,805.002,725.002,790.0065,087
2024-01-042,720.002,755.002,695.002,750.0037,314
2024-01-032,775.002,775.002,695.002,700.0049,904
2024-01-022,830.002,850.002,765.002,775.0031,908
2024-01-012,830.002,830.002,830.002,830.000
2023-12-292,775.002,845.002,775.002,830.0041,318
2023-12-282,835.002,845.002,815.002,830.0027,659
2023-12-272,870.002,875.002,825.002,855.00120,818
2023-12-262,875.002,875.002,875.002,875.000
2023-12-252,875.002,875.002,875.002,875.000
2023-12-222,850.002,875.002,830.002,875.00140,178
2023-12-212,855.002,855.002,815.002,840.0026,226
2023-12-202,855.002,900.002,840.002,865.00129,490
2023-12-192,840.002,880.002,810.002,830.0055,284
2023-12-182,815.002,840.002,785.002,800.0025,608
2023-12-152,800.002,810.002,765.002,795.0099,642
2023-12-142,810.002,835.002,760.002,775.0029,853
2023-12-132,730.002,800.002,730.002,790.0076,138
2023-12-122,770.002,800.002,765.002,790.0053,364
2023-12-112,730.002,780.002,730.002,755.0047,950
2023-12-082,710.002,780.002,710.002,780.0045,038
2023-12-072,700.002,750.002,665.002,750.0036,384
2023-12-062,700.002,780.002,700.002,725.00274,797
2023-12-052,705.002,750.002,705.002,745.0049,795
2023-12-042,710.002,750.002,660.002,710.00218,182
2023-12-012,770.002,785.002,710.002,750.0072,209
2023-11-302,805.002,840.002,735.002,780.00442,274
2023-11-292,750.002,825.002,750.002,805.0035,080
2023-11-282,760.002,825.002,760.002,810.0067,521
2023-11-272,745.002,810.002,745.002,790.0044,499
2023-11-242,765.002,795.002,740.002,755.0041,378
2023-11-232,705.002,815.002,705.002,775.0016,794
2023-11-222,720.002,785.002,720.002,745.0043,862
2023-11-212,745.002,800.002,745.002,765.0058,011
2023-11-202,675.002,765.002,675.002,765.0036,713
2023-11-172,605.002,700.002,600.002,685.0077,417
2023-11-162,635.002,660.002,595.002,595.0049,414
2023-11-152,765.002,810.002,660.002,660.0082,958
2023-11-142,680.002,835.002,680.002,765.0055,319
2023-11-132,725.002,770.002,725.002,725.0040,954
2023-11-102,845.002,845.002,650.002,730.0065,059
2023-11-092,865.002,865.002,715.002,815.0044,635
2023-11-082,730.002,830.002,710.002,740.0086,618
2023-11-072,770.002,800.002,720.002,740.0040,169
2023-11-062,775.002,815.002,755.002,790.0038,463
2023-11-032,850.002,850.002,745.002,770.0032,764
2023-11-022,790.002,835.002,770.002,805.0048,492
2023-11-012,665.002,815.002,665.002,785.0037,642
2023-10-312,800.002,800.002,685.002,685.0090,347
2023-10-302,670.002,745.002,650.002,620.0028,689
2023-10-272,640.002,640.002,555.002,620.0030,766
2023-10-262,620.002,655.002,580.002,590.0078,650
2023-10-252,595.002,630.002,545.002,615.0040,522
2023-10-242,735.002,735.002,635.002,650.0026,154
2023-10-232,675.002,680.002,630.002,680.0067,994
2023-10-202,735.002,735.002,650.002,675.0040,534
2023-10-192,750.002,750.002,665.002,665.0055,383
2023-10-182,870.002,870.002,755.002,755.0028,245
2023-10-172,745.002,830.002,735.002,830.0033,419
2023-10-162,750.002,810.002,735.002,760.0034,967
2023-10-132,965.002,965.002,750.002,750.0061,557
2023-10-122,925.002,975.002,915.002,965.0044,562
2023-10-112,880.002,930.002,880.002,930.0059,885
2023-10-102,920.002,930.002,890.002,910.0066,161
2023-10-092,870.002,875.002,845.002,875.0016,540
2023-10-062,870.002,915.002,840.002,865.0056,473
2023-10-052,880.002,890.002,850.002,860.0024,222
2023-10-042,960.002,960.002,870.002,890.0037,877
2023-10-033,010.003,010.002,935.002,950.0042,098
2023-10-022,985.003,015.002,915.002,930.0047,546
2023-09-292,970.003,015.002,970.002,985.0070,459
2023-09-282,960.003,015.002,955.002,995.0030,120
2023-09-272,970.002,985.002,940.002,985.0035,286
2023-09-262,955.002,985.002,935.002,965.0013,456
2023-09-252,935.002,955.002,915.002,955.0054,948
2023-09-222,935.003,000.002,930.002,930.0074,790
2023-09-212,980.003,090.002,960.002,995.0063,221
2023-09-202,980.002,985.002,905.002,985.0092,661
2023-09-192,885.002,970.002,865.002,970.0068,889
2023-09-182,905.002,910.002,855.002,880.0095,088
2023-09-152,830.002,870.002,805.002,870.00121,537
2023-09-142,735.002,830.002,715.002,820.0067,949
2023-09-132,780.002,780.002,700.002,730.0021,145
2023-09-122,745.002,770.002,730.002,735.0039,685
2023-09-112,730.002,770.002,700.002,740.0022,184
2023-09-082,725.002,770.002,650.002,745.0041,279
2023-09-072,775.002,775.002,645.002,700.0056,581
2023-09-062,830.002,830.002,775.002,780.0019,331
2023-09-052,800.002,845.002,800.002,820.0017,376
2023-09-042,840.002,840.002,805.002,820.0053,740
2023-09-012,840.002,855.002,820.002,825.0032,097
2023-08-312,835.002,845.002,815.002,845.0079,019
2023-08-302,815.002,855.002,805.002,830.00132,708
2023-08-292,825.002,835.002,795.002,815.00250,014
2023-08-282,800.002,800.002,800.002,800.000
2023-08-252,810.002,830.002,800.002,800.0039,368
2023-08-242,825.002,825.002,795.002,810.0013,479
2023-08-232,855.002,855.002,795.002,810.0086,620
2023-08-222,875.002,875.002,795.002,800.0021,345
2023-08-212,770.002,825.002,765.002,790.0052,997
2023-08-182,850.002,850.002,785.002,815.0027,100
2023-08-172,845.002,880.002,820.002,850.0027,383
2023-08-162,770.002,880.002,770.002,840.0030,870
2023-08-152,815.002,835.002,785.002,825.0025,552
2023-08-142,715.002,840.002,700.002,795.0054,573
2023-08-112,565.002,720.002,560.002,715.00110,804
2023-08-102,520.002,580.002,510.002,575.0060,334
2023-08-092,540.002,540.002,500.002,520.0027,332
2023-08-082,505.002,520.002,455.002,515.0011,546
2023-08-072,505.002,530.002,490.002,530.00130,940
2023-08-042,440.002,535.002,440.002,515.0021,354
2023-08-032,425.002,460.002,415.002,440.0010,368
2023-08-022,450.002,460.002,410.002,435.0011,041
2023-08-012,500.002,505.002,440.002,450.0024,996
2023-07-312,485.002,510.002,485.002,490.0029,271
2023-07-282,530.002,530.002,470.002,490.0019,646
2023-07-272,520.002,560.002,510.002,540.0022,597
2023-07-262,505.002,520.002,495.002,520.0020,234
2023-07-252,485.002,520.002,475.002,515.0024,029
2023-07-242,455.002,510.002,455.002,495.006,686
2023-07-212,520.002,535.002,475.002,510.0056,112
2023-07-202,545.002,565.002,505.002,540.0078,657
2023-07-192,480.002,570.002,465.002,570.0080,045
2023-07-182,460.002,490.002,460.002,480.0059,972
2023-07-172,550.002,550.002,455.002,460.0031,929
2023-07-142,490.002,525.002,490.002,520.0015,512
2023-07-132,440.002,525.002,440.002,505.0017,108
2023-07-122,430.002,510.002,420.002,495.0021,186
2023-07-112,410.002,420.002,390.002,420.0029,830
2023-07-102,380.002,385.002,360.002,380.0024,221
2023-07-072,400.002,430.002,340.002,375.0027,881
2023-07-062,305.002,355.002,265.002,345.0054,699
2023-07-052,325.002,345.002,310.002,330.0022,796
2023-07-042,410.002,410.002,330.002,340.0024,929
2023-07-032,485.002,485.002,425.002,435.0015,724
2023-06-302,495.002,505.002,455.002,470.00177,003
2023-06-292,505.002,510.002,470.002,480.0020,062
2023-06-282,490.002,550.002,465.002,520.00136,163
2023-06-272,510.002,535.002,470.002,475.0070,678
2023-06-262,480.002,520.002,445.002,500.0076,585
2023-06-232,540.002,565.002,495.002,515.0039,905
2023-06-222,560.002,560.002,530.002,550.0063,729
2023-06-212,550.002,585.002,535.002,585.0035,129
2023-06-202,545.002,547.502,515.002,540.0036,056
2023-06-192,485.002,545.002,485.002,545.00202,375
2023-06-162,505.002,545.002,500.002,525.00109,738
2023-06-152,520.002,550.002,510.002,510.00140,516
2023-06-142,485.002,520.002,475.002,505.00117,701
2023-06-132,460.002,480.002,445.002,475.0043,449
2023-06-122,455.002,470.002,435.002,455.0052,338
2023-06-092,460.002,460.002,435.002,455.0045,661
2023-06-082,480.002,485.002,435.002,450.0079,835
2023-06-072,460.002,520.002,460.002,470.0089,322
2023-06-062,490.002,515.002,445.002,515.00119,900
2023-06-052,440.002,490.002,440.002,480.0078,330
2023-06-022,400.002,435.002,385.002,425.0079,638
2023-06-012,250.002,400.002,250.002,385.0049,888
2023-05-312,350.002,350.002,280.002,300.0089,599
2023-05-302,390.002,405.002,355.002,355.0040,787
2023-05-292,395.002,395.002,395.002,395.000
2023-05-262,475.002,475.002,375.002,395.0052,789
2023-05-252,495.002,495.002,445.002,445.0054,466
2023-05-242,490.002,490.002,410.002,485.0066,139
2023-05-232,465.002,480.002,415.002,440.0057,682
2023-05-222,500.002,500.002,430.002,430.0079,024
2023-05-192,485.002,490.002,425.002,490.0082,606
2023-05-182,405.002,490.002,390.002,475.0068,976
2023-05-172,450.002,460.002,275.002,360.00270,309
2023-05-162,375.002,435.002,365.002,430.0071,889
2023-05-152,390.002,390.002,305.002,385.00114,259
2023-05-122,375.002,380.002,315.002,335.0037,651
2023-05-112,380.002,400.002,285.002,350.0054,527
2023-05-102,450.002,460.002,400.002,425.0056,830
2023-05-092,450.002,450.002,385.002,430.0093,303
2023-05-082,425.002,425.002,425.002,425.000
2023-05-052,400.002,435.002,380.002,425.0055,213
2023-05-042,380.002,390.002,350.002,380.0042,609
2023-05-032,395.002,395.002,330.002,365.0079,188
2023-05-022,345.002,395.002,305.002,345.00142,984
2023-05-012,355.002,355.002,355.002,355.000
2023-04-282,385.002,385.002,325.002,355.00132,841
2023-04-272,350.002,375.002,335.002,365.0069,494
2023-04-262,295.002,335.002,260.002,320.0074,568
2023-04-252,290.002,305.002,215.002,305.00128,104
2023-04-242,265.002,265.002,230.002,250.0032,169
2023-04-212,205.002,230.002,195.002,225.0086,753
2023-04-202,265.002,265.002,200.002,210.0048,367
2023-04-192,220.002,235.002,210.002,220.0066,123
2023-04-182,260.002,260.002,210.002,230.0094,466
2023-04-172,275.002,275.002,190.002,210.0062,798
2023-04-142,255.002,255.002,205.002,220.0034,262
2023-04-132,280.002,280.002,195.002,220.0051,081
2023-04-122,210.002,280.002,205.002,230.00152,110
2023-04-112,275.002,280.002,190.002,210.0060,999
2023-04-102,275.002,275.002,275.002,275.000
2023-04-072,275.002,275.002,275.002,275.000
2023-04-062,200.002,275.002,200.002,275.0044,153
2023-04-052,335.002,335.002,230.002,235.0048,802
2023-04-042,295.002,310.002,255.002,285.0059,626
2023-04-032,240.002,280.002,230.002,265.0087,303
2023-03-312,310.002,310.002,240.002,240.0083,461
2023-03-302,250.002,305.002,250.002,305.0047,201
2023-03-292,215.002,260.002,215.002,245.0037,774
2023-03-282,275.002,275.002,210.002,210.0044,151
2023-03-272,180.002,215.002,160.002,210.0050,544
2023-03-242,210.002,210.002,110.002,160.00145,735
2023-03-232,280.002,280.002,225.002,230.0020,950
2023-03-222,265.002,280.002,220.002,250.00222,763
2023-03-212,190.002,290.002,190.002,250.0035,043
2023-03-202,160.002,235.002,055.002,205.0050,526
2023-03-172,220.002,310.002,165.002,190.00223,585
2023-03-162,340.002,340.002,170.002,255.0090,777
2023-03-152,310.002,390.002,260.002,300.00209,264
2023-03-142,295.002,350.002,190.002,345.00194,796
2023-03-132,320.002,355.002,190.002,240.00118,825
2023-03-102,345.002,385.002,265.002,370.0070,570
2023-03-092,470.002,470.002,330.002,360.0084,287
2023-03-082,435.002,485.002,420.002,440.0050,493
2023-03-072,495.002,525.002,480.002,495.0034,277
2023-03-062,465.002,520.002,465.002,505.0027,785
2023-03-032,480.002,515.002,420.002,465.0049,850
2023-03-022,485.002,540.002,460.002,520.00102,957
2023-03-012,480.002,495.002,465.002,485.0031,182
2023-02-282,450.002,485.002,450.002,480.00114,108
2023-02-272,405.002,435.002,350.002,435.0046,885
2023-02-242,365.002,405.002,345.002,345.0054,259
2023-02-232,340.002,410.002,280.002,390.0082,082
2023-02-222,455.002,480.002,185.002,330.00141,703
2023-02-212,500.002,525.002,490.002,520.00194,159
2023-02-202,550.002,600.002,515.002,535.0024,623
2023-02-172,470.002,590.002,455.002,590.0072,899
2023-02-162,435.002,495.002,425.002,475.00189,790
2023-02-152,400.002,425.002,335.002,425.0031,724
2023-02-142,445.002,445.002,400.002,400.0026,387
2023-02-132,420.002,460.002,415.002,445.0024,418
2023-02-102,430.002,440.002,400.002,415.0023,778
2023-02-092,470.002,470.002,410.002,440.0021,623
2023-02-082,450.002,465.002,420.002,420.0042,665
2023-02-072,440.002,460.002,400.002,425.0043,905
2023-02-062,475.002,485.002,460.002,465.0042,236
2023-02-032,395.002,495.002,395.002,485.0024,399
2023-02-022,430.002,435.002,390.002,415.0048,435
2023-02-012,380.002,435.002,370.002,410.0035,758
2023-01-312,360.002,380.002,350.002,380.0072,944
2023-01-302,350.002,380.002,340.002,380.0029,392
2023-01-272,360.002,365.002,315.002,360.0032,138
2023-01-262,360.002,435.002,350.002,350.0051,852
2023-01-252,350.002,420.002,340.002,420.0048,065
2023-01-242,225.002,360.002,220.002,350.0050,144
2023-01-232,295.002,295.002,230.002,235.0033,213
2023-01-202,240.002,300.002,230.002,280.0079,472
2023-01-192,170.002,210.002,160.002,210.0054,662
2023-01-182,215.002,215.002,170.002,170.0041,352
2023-01-172,200.002,220.002,200.002,200.0057,381
2023-01-162,180.002,210.002,180.002,205.0034,216
2023-01-132,205.002,220.002,190.002,200.0042,287
2023-01-122,195.002,230.002,185.002,200.0030,914
2023-01-112,195.002,225.002,185.002,185.0035,299
2023-01-102,150.002,205.002,150.002,195.0035,586
2023-01-092,160.002,205.002,155.002,180.0067,860
2023-01-062,180.002,230.002,180.002,205.0041,640
2023-01-052,165.002,200.002,140.002,175.0037,589
2023-01-042,285.002,285.002,180.002,185.0059,449
2023-01-032,265.002,340.002,260.002,275.00301,968
2023-01-022,270.002,270.002,270.002,270.000
2022-12-302,280.002,310.002,270.002,270.0033,363
2022-12-292,230.002,295.002,205.002,280.0033,874
2022-12-282,220.002,225.002,200.002,225.0048,361
2022-12-272,200.002,200.002,200.002,200.000
2022-12-262,200.002,200.002,200.002,200.000
2022-12-232,190.002,210.002,175.002,200.0021,668
2022-12-222,200.002,225.002,185.002,190.00101,008
2022-12-212,190.002,205.002,185.002,200.001,181,177
2022-12-202,145.002,195.002,140.002,195.0067,697
2022-12-192,100.002,170.002,100.002,150.0090,312
2022-12-162,130.002,165.002,090.002,150.002,051,865
2022-12-152,165.002,180.002,155.002,170.00101,854
2022-12-142,175.002,190.002,160.002,180.0079,658
2022-12-132,180.002,210.002,175.002,190.00297,092
2022-12-122,170.002,205.002,170.002,195.0072,911
2022-12-092,220.002,220.002,180.002,190.0050,772
2022-12-082,210.002,225.002,190.002,190.0052,301
2022-12-072,225.002,230.002,210.002,215.00198,348
2022-12-062,225.002,230.002,200.002,220.00410,117
2022-12-052,210.002,220.002,200.002,220.0084,039
2022-12-022,200.002,205.002,190.002,200.00543,448
2022-12-012,180.002,205.002,155.002,200.00163,556
2022-11-302,190.002,195.002,145.002,185.00149,610
2022-11-292,220.002,230.002,150.002,175.0073,495
2022-11-282,150.002,220.002,150.002,200.0073,747
2022-11-252,145.002,195.002,120.002,180.0057,993
2022-11-242,170.002,170.002,115.002,140.0081,072
2022-11-232,005.002,155.002,005.002,140.00113,283
2022-11-222,185.002,185.001,966.002,060.00318,998
2022-11-212,140.002,270.002,140.002,270.00135,618
2022-11-182,195.002,200.002,180.002,180.0046,111
2022-11-172,130.002,200.002,130.002,190.0056,112
2022-11-162,100.002,150.002,100.002,130.00291,172
2022-11-152,185.002,185.002,120.002,145.0066,278
2022-11-142,185.002,215.002,170.002,185.00110,992
2022-11-112,200.002,230.002,170.002,170.00286,271
2022-11-102,180.002,230.002,180.002,190.00167,665
2022-11-092,180.002,180.002,155.002,165.0035,220
2022-11-082,175.002,175.002,105.002,170.00212,896
2022-11-072,155.002,220.002,150.002,150.0099,109
2022-11-042,170.002,190.002,080.002,165.0054,580
2022-11-032,040.002,120.002,035.002,110.0090,084
2022-11-022,050.002,085.002,005.002,060.00121,098
2022-11-011,902.002,000.001,874.001,992.00389,489
2022-10-311,874.001,908.001,846.001,884.0059,800
2022-10-281,906.001,936.001,884.001,894.0051,310
2022-10-271,900.001,942.001,866.001,906.0090,906
2022-10-261,894.001,910.001,846.001,850.00180,650
2022-10-251,840.001,920.001,834.001,908.0050,721
2022-10-241,844.001,894.001,820.001,842.0045,506
2022-10-211,756.001,850.001,756.001,850.00178,428
2022-10-201,780.001,828.001,778.001,800.00965,790
2022-10-191,780.001,798.001,754.001,786.0027,200
2022-10-181,788.001,806.001,760.001,780.0056,313
2022-10-171,724.001,796.001,708.001,780.0051,486
2022-10-141,824.001,824.001,710.001,710.0067,155
2022-10-131,804.001,818.001,732.001,800.0056,496
2022-10-121,700.001,756.001,668.001,752.0043,502
2022-10-111,738.001,746.001,700.001,738.0034,038
2022-10-101,730.001,752.001,714.001,748.0030,700
2022-10-071,800.001,800.001,710.001,738.0042,713
2022-10-061,728.001,776.001,726.001,774.0025,738
2022-10-051,742.001,752.001,722.001,730.0018,708
2022-10-041,676.001,756.001,676.001,750.0031,843
2022-10-031,632.001,698.001,630.001,698.0029,442
2022-09-301,600.001,704.001,600.001,668.0079,170
2022-09-291,620.001,652.001,616.001,634.0053,408
2022-09-281,672.001,688.001,622.001,656.0053,756
2022-09-271,722.001,746.001,682.001,688.0055,451
2022-09-261,658.001,726.001,658.001,706.0036,294
2022-09-231,740.001,762.001,704.001,704.00391,498
2022-09-221,780.001,808.001,754.001,756.00234,357
2022-09-211,748.001,812.001,738.001,784.00223,853
2022-09-201,788.001,788.001,732.001,748.0023,444
2022-09-191,734.001,734.001,734.001,734.000
2022-09-161,796.001,796.001,696.001,734.0082,864
2022-09-151,806.001,806.001,746.001,754.0043,894
2022-09-141,894.001,894.001,838.001,838.00226,738
2022-09-131,900.001,920.001,886.001,892.0073,802
2022-09-121,894.001,924.001,882.001,912.0093,256
2022-09-091,790.001,908.001,790.001,882.0055,964
2022-09-081,830.001,850.001,816.001,832.0062,257
2022-09-071,764.001,848.001,754.001,830.0061,220
2022-09-061,740.001,790.001,740.001,770.0042,215
2022-09-051,742.001,746.001,716.001,736.0043,531
2022-09-021,716.001,752.001,714.001,742.0054,122
2022-09-011,738.001,762.001,710.001,724.0050,184
2022-08-311,718.001,786.001,718.001,774.0076,786
2022-08-301,694.001,786.001,676.001,762.0056,353
2022-08-291,736.001,736.001,736.001,736.000
2022-08-261,762.001,764.001,706.001,736.0049,070
2022-08-251,738.001,790.001,738.001,772.0041,654
2022-08-241,720.001,784.001,720.001,774.0029,371
2022-08-231,740.001,780.001,740.001,744.0059,248
2022-08-221,742.001,800.001,742.001,760.0085,862
2022-08-191,784.001,790.001,738.001,790.00111,092
2022-08-181,758.001,820.001,748.001,784.00103,987
2022-08-171,710.001,768.001,710.001,758.00269,043
2022-08-161,680.001,742.001,676.001,740.00108,514
2022-08-151,646.001,672.001,622.001,670.0070,120
2022-08-121,546.001,650.001,546.001,650.0072,975
2022-08-111,538.001,564.001,532.001,546.0061,251
2022-08-101,504.001,546.001,504.001,520.0022,652
2022-08-091,520.001,536.001,500.001,534.0038,914
2022-08-081,550.001,550.001,478.001,508.0017,788
2022-08-051,472.001,534.001,472.001,524.0054,744
2022-08-041,460.001,488.001,460.001,484.0031,745
2022-08-031,440.001,466.001,412.001,464.0022,103
2022-08-021,400.001,426.001,380.001,424.0016,190
2022-08-011,372.001,398.001,372.001,398.0017,932
2022-07-291,330.001,384.001,330.001,380.0034,243
2022-07-281,270.001,344.001,270.001,344.00153,997
2022-07-271,294.001,320.001,278.001,284.0058,899
2022-07-261,326.001,326.001,284.001,302.0021,899
2022-07-251,240.001,322.001,240.001,298.0036,456
2022-07-221,230.001,248.001,210.001,248.0057,427
2022-07-211,230.001,230.001,172.001,214.0025,023
2022-07-201,168.001,206.001,160.001,192.00109,480
2022-07-191,132.001,184.001,132.001,170.0049,789
2022-07-181,160.001,188.001,150.001,164.0037,142
2022-07-151,156.001,192.001,138.001,182.0028,496
2022-07-141,176.001,182.001,146.001,158.0021,763
2022-07-131,240.001,240.001,158.001,180.0021,487
2022-07-121,190.001,214.001,146.001,206.0044,962
2022-07-111,240.001,240.001,170.001,192.0037,499
2022-07-081,212.001,232.001,202.001,232.0020,974
2022-07-071,220.001,228.001,200.001,214.0020,481
2022-07-061,168.001,212.001,168.001,210.0023,930
2022-07-051,278.001,278.001,196.001,200.0015,720
2022-07-041,220.001,274.001,206.001,270.0034,589
2022-07-011,280.001,280.001,216.001,224.0018,922
2022-06-301,286.001,286.001,236.001,264.0037,139
2022-06-291,312.001,322.001,298.001,298.0036,138
2022-06-281,316.001,362.001,316.001,334.0088,245
2022-06-271,310.001,330.001,310.001,320.0022,946
2022-06-241,292.001,318.001,276.001,310.0041,376
2022-06-231,318.001,318.001,272.001,300.0034,720
2022-06-221,310.001,318.001,270.001,314.0030,966
2022-06-211,342.001,344.001,310.001,310.0030,975
2022-06-201,312.001,354.001,310.001,332.0020,135
2022-06-171,384.001,384.001,316.001,316.0051,506
2022-06-161,364.001,388.001,332.001,358.00110,922
2022-06-151,330.001,394.001,328.001,384.0052,914
2022-06-141,370.001,388.001,342.001,342.0055,382
2022-06-131,400.001,400.001,342.001,364.0035,670
2022-06-101,430.001,436.001,400.001,404.0045,322
2022-06-091,448.001,482.001,436.001,436.0034,844
2022-06-081,460.001,472.001,442.001,448.00426,136
2022-06-071,452.001,488.001,452.001,474.00982,991
2022-06-061,442.001,488.001,442.001,462.0033,041
2022-06-031,430.001,430.001,430.001,430.000
2022-06-021,430.001,430.001,430.001,430.000
2022-06-011,472.001,478.001,426.001,430.0037,527
2022-05-311,482.001,518.001,468.001,480.00152,032
2022-05-301,506.001,512.001,478.001,478.0036,594
2022-05-271,470.001,508.001,470.001,494.0039,877
2022-05-261,402.001,482.001,402.001,482.0023,259
2022-05-251,442.001,442.001,402.001,430.0040,163
2022-05-241,390.001,440.001,374.001,426.0052,991
2022-05-231,340.001,400.001,328.001,400.0024,453
2022-05-201,296.001,346.001,286.001,320.0093,964
2022-05-191,324.001,324.001,250.001,276.0050,081
2022-05-181,356.001,390.001,330.001,342.0048,725
2022-05-171,330.001,350.001,326.001,342.0026,654
2022-05-161,342.001,342.001,306.001,322.0021,030
2022-05-131,278.001,354.001,278.001,336.00151,630
2022-05-121,268.001,314.001,262.001,286.0057,878
2022-05-111,230.001,286.001,220.001,284.0069,068
2022-05-101,210.001,236.001,210.001,220.0021,397
2022-05-091,200.001,224.001,152.001,182.0035,996
2022-05-061,220.001,220.001,162.001,198.0042,202
2022-05-051,240.001,254.001,210.001,220.0036,002
2022-05-041,220.001,262.001,204.001,230.0027,098
2022-05-031,264.001,264.001,240.001,250.0035,706
2022-05-021,262.001,262.001,262.001,262.000
2022-04-291,226.001,262.001,222.001,262.0027,163
2022-04-281,216.001,238.001,216.001,238.0018,735
2022-04-271,220.001,244.001,194.001,202.00136,234
2022-04-261,284.001,288.001,222.001,236.0045,269
2022-04-251,280.001,296.001,272.001,284.0029,535
2022-04-221,270.001,296.001,270.001,292.0031,955
2022-04-211,220.001,310.001,220.001,300.0075,979
2022-04-201,226.001,254.001,226.001,250.00140,937
2022-04-191,216.001,232.001,200.001,220.0068,002
2022-04-181,220.001,220.001,220.001,220.000
2022-04-151,220.001,220.001,220.001,220.000
2022-04-141,200.001,224.001,198.001,220.0040,769
2022-04-131,164.001,226.001,164.001,214.0038,153
2022-04-121,180.001,188.001,154.001,178.0039,664
2022-04-111,164.001,182.001,150.001,168.0051,869
2022-04-081,086.001,154.001,086.001,148.0030,938
2022-04-071,102.001,114.001,078.001,112.0048,153
2022-04-061,122.001,122.001,092.001,100.0047,966
2022-04-051,100.001,128.001,090.001,112.00191,083
2022-04-041,132.001,132.001,088.001,114.0073,406
2022-04-011,088.001,134.001,074.001,108.0035,609
2022-03-311,120.001,166.001,076.001,100.00134,931
2022-03-301,170.001,170.001,104.001,106.0067,612
2022-03-291,042.001,176.001,042.001,170.0072,697
2022-03-281,040.001,072.001,026.001,040.00242,959
2022-03-251,020.001,058.001,020.001,044.0028,293
2022-03-241,050.001,054.001,028.001,040.0020,340
2022-03-231,068.001,068.001,016.001,046.0056,935
2022-03-221,030.001,054.001,030.001,050.0030,411
2022-03-211,044.001,080.001,008.001,032.0038,533
2022-03-181,080.001,080.001,012.001,060.00146,331
2022-03-171,002.001,082.001,002.001,040.0091,618
2022-03-16978.001,010.00978.001,000.00114,404
2022-03-151,018.001,018.00969.001,000.0036,495
2022-03-141,038.001,042.00984.001,000.0057,629
2022-03-111,016.001,060.00998.001,024.0070,925
2022-03-10970.00997.00966.00996.00164,701
2022-03-09967.00987.00957.00971.00135,282
2022-03-08915.00962.00915.00937.0092,903
2022-03-07957.00962.00832.00901.00128,764
2022-03-041,096.001,116.00953.00960.0082,281
2022-03-031,102.001,170.001,102.001,116.00130,983
2022-03-021,160.001,170.001,106.001,120.0054,130
2022-03-011,214.001,216.001,178.001,178.0072,679
2022-02-281,200.001,240.001,164.001,202.00141,630
2022-02-251,210.001,246.001,210.001,220.0071,884
2022-02-241,328.001,328.001,210.001,210.0071,135
2022-02-231,410.001,428.001,354.001,354.0032,504
2022-02-221,366.001,432.001,336.001,400.00192,706
2022-02-211,488.001,488.001,380.001,382.0090,152
2022-02-181,522.001,536.001,486.001,500.00108,903
2022-02-171,596.001,596.001,478.001,486.0085,774
2022-02-161,628.001,630.001,570.001,570.0039,839
2022-02-151,568.001,646.001,566.001,630.0033,388
2022-02-141,564.001,600.001,556.001,566.0036,792
2022-02-111,578.001,602.001,578.001,600.0020,955
2022-02-101,554.001,600.001,554.001,582.0040,254
2022-02-091,494.001,562.001,490.001,558.0070,069
2022-02-081,474.001,526.001,474.001,514.0022,326
2022-02-071,470.001,516.001,450.001,514.0052,706
2022-02-041,478.001,482.001,414.001,446.0059,873
2022-02-031,474.001,512.001,470.001,484.0048,285
2022-02-021,450.001,492.001,450.001,466.0058,202
2022-02-011,440.001,452.001,430.001,452.0044,569
2022-01-311,418.001,420.001,404.001,410.0046,413
2022-01-281,418.001,424.001,408.001,410.0061,183
2022-01-271,410.001,430.001,410.001,424.0035,202
2022-01-261,418.001,436.001,412.001,424.0033,716
2022-01-251,430.001,434.001,390.001,424.0095,464
2022-01-241,486.001,488.001,410.001,426.0032,137
2022-01-211,504.001,510.001,484.001,486.0035,830
2022-01-201,530.001,538.001,510.001,516.0025,587
2022-01-191,532.001,538.001,514.001,538.0038,476
2022-01-181,540.001,562.001,518.001,524.0046,321
2022-01-171,570.001,592.001,548.001,550.0016,372
2022-01-141,600.001,600.001,572.001,586.0020,216
2022-01-131,584.001,598.001,570.001,590.0025,275
2022-01-121,570.001,580.001,538.001,580.0026,475
2022-01-111,578.001,578.001,516.001,534.0084,160
2022-01-101,600.001,608.001,566.001,566.0027,646
2022-01-071,630.001,630.001,600.001,610.0021,204
2022-01-061,632.001,652.001,622.001,630.0024,666
2022-01-051,670.001,670.001,630.001,650.0030,644
2022-01-041,660.001,660.001,640.001,656.0052,809
2022-01-031,650.001,650.001,650.001,650.000
2021-12-311,620.001,658.001,620.001,650.0010,018
2021-12-301,660.001,660.001,642.001,650.0023,611
2021-12-291,616.001,660.001,616.001,650.0084,451
2021-12-281,614.001,614.001,614.001,614.000
2021-12-271,614.001,614.001,614.001,614.000
2021-12-241,618.001,622.001,614.001,614.002,526
2021-12-231,610.001,630.001,608.001,608.0023,670
2021-12-221,548.001,630.001,548.001,610.0031,405
2021-12-211,554.001,590.001,536.001,578.0023,764
2021-12-201,568.001,582.001,532.001,536.0027,918
2021-12-171,574.001,614.001,574.001,608.00185,048
2021-12-161,568.001,568.001,544.001,558.0091,443
2021-12-151,564.001,578.001,550.001,550.00129,880
2021-12-141,578.001,580.001,558.001,562.0082,729
2021-12-131,600.001,600.001,554.001,560.0020,832
2021-12-101,562.001,596.001,556.001,568.0029,248
2021-12-091,548.001,564.001,546.001,562.0092,657
2021-12-081,580.001,580.001,544.001,552.0069,431
2021-12-071,568.001,568.001,550.001,554.0043,723
2021-12-061,604.001,620.001,550.001,558.0041,174
2021-12-031,576.001,600.001,562.001,600.0035,087
2021-12-021,560.001,578.001,550.001,560.0053,223
2021-12-011,570.001,594.001,552.001,572.0048,813
2021-11-301,550.001,576.001,538.001,556.00152,765
2021-11-291,574.001,578.001,550.001,574.0092,232
2021-11-261,552.001,572.001,550.001,550.00112,055
2021-11-251,564.001,598.001,550.001,594.0032,493
2021-11-241,562.001,566.001,550.001,550.00110,437
2021-11-231,548.001,576.001,548.001,558.0024,719
2021-11-221,554.001,600.001,552.001,560.0051,629
2021-11-191,586.001,596.001,550.001,586.0044,823
2021-11-181,600.001,622.001,582.001,600.0077,728
2021-11-171,566.001,592.001,566.001,580.0017,975
2021-11-161,610.001,610.001,570.001,584.0049,768
2021-11-151,608.001,620.001,588.001,588.0036,046
2021-11-121,590.001,600.001,582.001,600.0027,083
2021-11-111,594.001,596.001,564.001,594.0021,482
2021-11-101,584.001,588.001,558.001,568.0044,149
2021-11-091,594.001,604.001,558.001,572.0059,283
2021-11-081,592.001,604.001,578.001,592.0050,543
2021-11-051,586.001,590.001,550.001,588.0057,312
2021-11-041,580.001,602.001,560.001,590.00196,481
2021-11-031,540.001,566.001,540.001,566.0040,711
2021-11-021,578.001,578.001,542.001,554.0042,422
2021-11-011,572.001,594.001,572.001,578.0041,604
2021-10-291,588.001,590.001,552.001,570.0059,477
2021-10-281,598.001,604.001,562.001,578.0030,745
2021-10-271,580.001,640.001,536.001,580.00141,665
2021-10-261,566.001,580.001,548.001,580.001,109,915
2021-10-251,588.001,600.001,542.001,568.0070,271
2021-10-221,610.001,622.001,548.001,562.0051,539
2021-10-211,606.001,686.001,606.001,626.0059,640
2021-10-201,592.001,628.001,586.001,606.0047,120
2021-10-191,550.001,590.001,528.001,588.0081,272
2021-10-181,500.001,530.001,500.001,528.0040,017
2021-10-151,450.001,498.001,450.001,498.0080,665
2021-10-141,468.001,474.001,464.001,468.0012,147
2021-10-131,470.001,478.001,462.001,472.0064,698
2021-10-121,436.001,470.001,426.001,470.0051,194
2021-10-111,436.001,460.001,432.001,436.0016,230
2021-10-081,424.001,470.001,422.001,470.0037,067
2021-10-071,450.001,450.001,414.001,424.0031,057
2021-10-061,450.001,458.001,422.001,458.00110,809
2021-10-051,454.001,468.001,444.001,452.0021,821
2021-10-041,434.001,468.001,434.001,446.00247,392
2021-10-011,446.001,466.001,430.001,440.0037,508
2021-09-301,370.001,454.001,370.001,450.00104,103
2021-09-291,350.001,380.001,350.001,376.00273,531
2021-09-281,386.001,386.001,328.001,340.00282,152
2021-09-271,372.001,382.001,352.001,358.009,709
2021-09-241,364.001,396.001,348.001,374.0035,113
2021-09-231,384.001,390.001,346.001,358.0026,676
2021-09-221,330.001,392.001,324.001,378.0028,890
2021-09-211,328.001,366.001,304.001,326.0046,573
2021-09-201,402.001,402.001,334.001,336.0014,964
2021-09-171,422.001,430.001,392.001,412.0086,760
2021-09-161,390.001,422.001,376.001,416.0060,594
2021-09-151,420.001,432.001,384.001,386.0027,105
2021-09-141,436.001,436.001,416.001,422.0015,713
2021-09-131,470.001,470.001,418.001,434.0028,010
2021-09-101,444.001,464.001,442.001,446.0019,169
2021-09-091,422.001,460.001,422.001,450.0017,048
2021-09-081,428.001,428.001,410.001,420.0025,258
2021-09-071,424.001,456.001,422.001,422.0027,092
2021-09-061,424.001,460.001,424.001,432.0021,648
2021-09-031,440.001,440.001,426.001,426.0015,569
2021-09-021,420.001,448.001,420.001,438.0015,792
2021-09-011,400.001,440.001,400.001,440.0044,214
2021-08-311,356.001,430.001,356.001,420.00198,597
2021-08-301,346.001,346.001,346.001,346.000
2021-08-271,364.001,370.001,304.001,346.0013,050
2021-08-261,378.001,378.001,356.001,360.005,859
2021-08-251,406.001,414.001,378.001,380.0077,931
2021-08-241,380.001,412.001,358.001,410.0023,122
2021-08-231,418.001,418.001,400.001,400.0014,437
2021-08-201,420.001,420.001,386.001,410.0073,189
2021-08-191,386.001,430.001,386.001,414.0077,828
2021-08-181,320.001,430.001,320.001,430.0098,090
2021-08-171,344.001,350.001,322.001,340.00114,161
2021-08-161,306.001,348.001,300.001,348.0011,473
2021-08-131,304.001,320.001,302.001,302.0025,110
2021-08-121,334.001,344.001,302.001,302.0028,302
2021-08-111,304.001,330.001,304.001,330.0022,655
2021-08-101,282.001,308.001,282.001,308.0013,452
2021-08-091,286.001,304.001,278.001,290.0021,361
2021-08-061,236.001,334.001,226.001,300.0084,390
2021-08-051,224.001,236.001,216.001,236.008,772
2021-08-041,190.001,220.001,190.001,220.0019,868
2021-08-031,212.001,220.001,200.001,206.009,705
2021-08-021,202.001,218.001,194.001,218.0010,657
2021-07-301,206.001,218.001,182.001,214.0047,106
2021-07-291,186.001,210.001,186.001,210.0014,297
2021-07-281,200.001,200.001,182.001,184.009,843
2021-07-271,176.001,194.001,174.001,190.009,158
2021-07-261,186.001,188.001,178.001,188.004,204
2021-07-231,156.001,208.001,156.001,190.0014,643
2021-07-221,186.001,194.001,156.001,162.0014,532
2021-07-211,130.001,178.001,130.001,178.0096,844
2021-07-201,150.001,154.001,128.001,142.0080,869
2021-07-191,180.001,180.001,126.001,148.0042,759
2021-07-161,212.001,214.001,192.001,192.0027,935
2021-07-151,184.001,220.001,182.001,212.0023,474
2021-07-141,188.001,200.001,188.001,188.0017,240
2021-07-131,166.001,188.001,166.001,182.0021,811
2021-07-121,138.001,164.001,124.001,164.0021,675
2021-07-091,122.001,146.001,122.001,136.0021,835
2021-07-081,174.001,174.001,142.001,142.0025,738
2021-07-071,198.001,208.001,162.001,162.0028,908
2021-07-061,188.001,212.001,186.001,200.0056,154
2021-07-051,176.001,192.001,176.001,190.006,927
2021-07-021,180.001,192.001,160.001,168.0017,094
2021-07-011,164.001,172.001,154.001,166.0054,556
2021-06-301,108.001,170.001,108.001,160.0071,359
2021-06-291,134.001,138.001,132.001,138.009,694
2021-06-281,150.001,150.001,118.001,136.0017,136
2021-06-251,110.001,128.001,102.001,124.0040,850
2021-06-241,132.001,132.001,116.001,116.0014,596
2021-06-231,100.001,136.001,100.001,122.0025,320
2021-06-221,106.001,116.001,100.001,110.0035,822
2021-06-211,104.001,118.001,100.001,110.0044,025
2021-06-181,106.001,118.001,088.001,118.00121,350
2021-06-171,104.001,106.001,090.001,104.00319,416
2021-06-161,090.001,108.001,082.001,094.00126,818
2021-06-151,100.001,112.001,092.001,100.0040,295
2021-06-141,100.001,106.001,094.001,100.0028,644
2021-06-111,112.001,112.001,088.001,100.0024,062
2021-06-101,126.001,126.001,070.001,098.0046,234
2021-06-091,100.001,110.001,088.001,096.0024,529
2021-06-081,102.001,112.001,096.001,104.0020,544
2021-06-071,100.001,104.001,072.001,100.0031,645
2021-06-041,070.001,100.001,064.001,090.0034,273
2021-06-031,102.001,114.001,080.001,080.0041,048
2021-06-021,156.001,160.001,052.001,100.0078,390
2021-06-011,144.001,170.001,144.001,146.0031,061
2021-05-281,154.001,220.001,128.001,160.00105,252
2021-05-271,116.001,150.001,110.001,150.00139,370
2021-05-261,110.001,116.001,086.001,094.0057,592
2021-05-251,112.001,112.001,082.001,092.0044,692
Top Risers
Share Change
No Risers Found
Top Fallers
Share Change
No Fallers Found
Top By Volume
Share Volume
Zotefoams Plc (ZTF)415.500
Zephyr Energy (ZPHR)3.050
Zoo Digital (ZOO)9.750
Zinnwald Lithium (ZNWD)8.800
Zanaga Iron Ore Company Limited (ZIOC)4.110

Copyright © 2026 - Share Compare

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