Renewables Infrastructure Group Share History

Renewables Infrastructure Group Share Price history. The following table shows end-of-day data TRIG historical share prices for Renewables Infrastructure 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	76.00	76.60	76.00	76.40	3,809,970
2026-07-24	75.50	76.00	74.30	76.00	6,639,742
2026-07-23	75.60	75.70	74.70	75.00	5,453,634
2026-07-22	74.50	75.10	74.40	75.00	4,754,569
2026-07-21	73.50	75.00	73.50	74.60	5,421,112
2026-07-20	74.70	75.00	74.20	74.60	5,040,000
2026-07-17	74.30	74.80	74.00	74.40	2,935,516
2026-07-16	73.20	74.30	72.70	74.20	3,341,618
2026-07-15	73.40	73.70	72.20	73.10	4,869,244
2026-07-14	71.00	73.60	71.00	73.20	5,705,516
2026-07-13	71.00	72.10	71.00	72.10	6,099,233
2026-07-10	70.30	71.70	70.20	71.00	15,310,241
2026-07-09	72.70	72.70	70.50	70.50	7,135,901
2026-07-08	72.00	72.30	71.40	71.40	4,184,273
2026-07-07	72.80	72.80	71.60	71.80	5,255,114
2026-07-06	72.50	72.50	72.00	72.30	6,162,361
2026-07-03	72.50	72.90	72.00	72.50	4,728,935
2026-07-02	74.00	74.00	72.50	72.70	6,605,764
2026-07-01	73.00	73.60	72.80	73.30	7,922,773
2026-06-30	73.20	73.50	72.80	73.00	4,996,623
2026-06-29	73.60	74.00	72.90	73.20	6,917,777
2026-06-26	74.50	75.10	73.60	73.70	4,841,305
2026-06-25	74.20	75.10	74.20	74.50	5,276,395
2026-06-24	73.70	74.60	73.70	74.50	2,937,433
2026-06-23	74.00	74.50	73.20	74.30	5,792,959
2026-06-22	74.00	74.50	73.10	74.50	4,090,878
2026-06-19	75.00	75.00	73.50	74.00	6,276,291
2026-06-18	74.50	75.00	73.70	74.90	12,315,258
2026-06-17	75.90	75.90	73.90	74.80	6,355,286
2026-06-16	74.20	75.10	74.10	74.40	6,665,144
2026-06-15	75.00	75.60	73.50	74.10	8,292,677
2026-06-12	74.10	74.90	73.90	74.10	13,431,487
2026-06-11	72.40	74.10	72.40	73.80	5,233,188
2026-06-10	72.70	72.70	71.50	72.40	3,553,114
2026-06-09	73.40	73.50	71.10	71.60	13,362,211
2026-06-08	74.50	74.50	73.20	73.20	6,477,605
2026-06-05	74.90	75.30	74.50	74.50	9,333,245
2026-06-04	74.00	75.20	74.00	74.90	9,267,008
2026-06-03	74.50	75.00	74.00	74.30	6,053,101
2026-06-02	74.50	75.20	74.10	74.60	6,995,847
2026-06-01	73.10	75.00	73.10	74.70	7,172,634
2026-05-29	73.00	73.70	72.50	73.70	5,223,051
2026-05-28	73.00	73.00	72.10	72.10	7,025,442
2026-05-27	72.10	73.80	72.00	72.30	7,304,044
2026-05-26	73.00	73.40	72.00	72.00	5,093,846
2026-05-25	72.40	72.40	72.40	72.40	0
2026-05-22	72.00	72.60	71.20	72.40	5,364,014
2026-05-21	72.00	72.00	70.20	71.30	14,182,883
2026-05-20	72.50	72.50	71.40	72.30	7,612,633
2026-05-19	71.50	72.50	71.40	72.00	12,211,126
2026-05-18	70.40	71.50	70.00	71.50	5,763,223
2026-05-15	71.00	71.40	69.60	70.50	14,836,904
2026-05-14	70.50	71.30	70.50	71.00	3,953,737
2026-05-13	69.90	70.60	69.00	70.40	6,726,321
2026-05-12	70.00	70.30	69.70	70.00	7,383,282
2026-05-11	69.20	70.80	69.10	70.00	9,779,755
2026-05-08	68.00	69.00	68.00	69.00	6,832,548
2026-05-07	69.20	69.70	68.65	69.00	5,122,989
2026-05-06	69.00	70.60	69.00	69.05	4,659,383
2026-05-05	70.40	70.40	69.30	69.75	12,002,206
2026-05-04	70.35	70.35	70.35	70.35	0
2026-05-01	69.00	70.35	69.00	70.35	3,869,352
2026-04-30	68.40	69.20	68.40	69.15	3,586,312
2026-04-29	69.00	69.65	68.40	68.40	5,427,172
2026-04-28	69.00	69.75	68.70	68.70	5,092,758
2026-04-27	68.25	69.60	68.25	69.00	4,789,019
2026-04-24	67.60	68.85	67.45	68.55	5,857,243
2026-04-23	68.00	68.15	67.05	67.60	5,246,843
2026-04-22	66.45	68.00	66.45	67.70	6,903,363
2026-04-21	64.05	67.40	64.05	66.55	7,307,240
2026-04-20	66.00	66.15	63.80	64.25	10,662,159
2026-04-17	67.55	67.60	64.65	66.00	14,641,441
2026-04-16	67.10	68.70	67.10	67.80	8,485,725
2026-04-15	67.75	67.75	64.70	67.00	44,377,020
2026-04-14	66.70	68.00	66.60	66.60	19,309,969
2026-04-13	69.00	69.40	67.20	67.40	9,168,175
2026-04-10	68.45	69.00	68.05	68.95	7,786,009
2026-04-09	68.80	69.20	68.55	68.80	3,970,518
2026-04-08	67.80	69.20	67.80	68.85	7,947,957
2026-04-07	66.85	67.60	66.20	67.00	7,675,235
2026-04-06	66.00	66.00	66.00	66.00	0
2026-04-03	66.00	66.00	66.00	66.00	0
2026-04-02	64.50	66.80	64.00	66.00	19,937,931
2026-04-01	64.40	65.00	64.10	64.40	8,375,688
2026-03-31	64.20	65.20	63.90	63.90	7,125,153
2026-03-30	63.50	64.30	63.20	63.50	6,423,382
2026-03-27	65.30	65.40	63.50	63.70	6,070,576
2026-03-26	64.50	65.70	64.50	65.00	6,868,198
2026-03-25	66.20	66.20	64.50	65.00	6,114,189
2026-03-24	66.70	66.70	64.40	64.80	18,967,828
2026-03-23	67.60	68.00	66.10	66.10	6,062,189
2026-03-20	68.90	69.60	68.20	68.20	6,469,249
2026-03-19	67.80	69.30	67.10	68.90	9,363,722
2026-03-18	67.60	68.30	67.20	67.60	7,508,291
2026-03-17	66.40	69.20	66.20	67.90	13,686,656
2026-03-16	67.30	67.30	65.70	66.20	8,166,460
2026-03-13	67.60	67.60	65.90	66.20	7,773,927
2026-03-12	67.60	67.60	66.20	66.20	28,836,177
2026-03-11	67.00	68.10	67.00	67.50	4,997,662
2026-03-10	68.40	68.40	67.00	67.80	5,927,262
2026-03-09	68.20	68.80	66.90	66.90	8,707,679
2026-03-06	68.20	68.60	66.90	67.40	6,395,001
2026-03-05	67.70	69.10	67.70	68.00	5,824,513
2026-03-04	68.10	68.40	67.30	68.10	5,824,162
2026-03-03	68.60	68.60	67.20	67.20	4,694,182
2026-03-02	67.00	68.40	67.00	68.20	6,697,685
2026-02-27	65.90	67.70	65.90	67.00	7,318,214
2026-02-26	65.00	67.00	64.30	67.00	9,006,869
2026-02-25	64.90	65.70	64.50	65.00	6,645,129
2026-02-24	65.00	65.40	64.20	65.00	14,787,476
2026-02-23	65.00	65.40	63.90	63.90	12,657,950
2026-02-20	64.70	65.00	64.20	65.00	9,652,271
2026-02-19	66.70	66.70	64.70	64.70	12,423,136
2026-02-18	67.20	67.20	65.30	65.60	9,402,534
2026-02-17	67.30	67.50	65.90	67.50	9,656,872
2026-02-16	68.50	68.60	66.70	67.00	10,123,190
2026-02-13	68.60	69.20	68.50	69.20	6,767,926
2026-02-12	70.00	70.00	68.20	68.70	10,367,645
2026-02-11	70.80	71.30	70.10	70.50	7,933,492
2026-02-10	69.90	71.10	69.90	70.30	7,202,300
2026-02-09	70.80	70.80	69.90	70.40	4,914,239
2026-02-06	69.50	71.00	69.50	70.20	5,908,131
2026-02-05	68.00	69.60	67.60	69.60	6,406,423
2026-02-04	69.00	69.00	68.00	68.80	4,720,074
2026-02-03	68.70	68.80	68.20	68.30	4,019,799
2026-02-02	68.10	68.90	68.10	68.90	14,060,720
2026-01-30	69.20	69.30	68.10	68.40	4,497,754
2026-01-29	69.00	69.40	68.40	68.40	6,544,630
2026-01-28	67.70	70.20	67.50	69.00	11,586,770
2026-01-27	68.30	68.30	66.50	67.60	7,808,178
2026-01-26	68.20	68.80	67.60	67.60	5,390,070
2026-01-23	69.00	69.00	68.00	68.20	4,578,804
2026-01-22	69.20	69.50	68.40	68.50	10,808,387
2026-01-21	68.60	69.30	68.60	68.80	3,432,709
2026-01-20	69.10	69.30	68.20	68.90	7,288,807
2026-01-19	69.20	69.30	68.30	69.00	4,482,725
2026-01-16	68.70	69.40	68.70	69.20	3,019,633
2026-01-15	67.90	69.00	67.90	69.00	4,860,533
2026-01-14	68.60	68.70	67.60	68.60	10,428,695
2026-01-13	69.00	69.60	68.60	68.60	4,340,756
2026-01-12	69.50	69.90	68.70	69.40	4,907,893
2026-01-09	69.30	69.30	68.50	68.80	2,888,053
2026-01-08	69.00	69.30	68.00	68.60	11,781,275
2026-01-07	69.00	69.70	68.90	69.00	5,554,543
2026-01-06	69.70	70.40	68.50	68.90	6,136,974
2026-01-05	68.70	69.50	68.70	69.50	4,967,980
2026-01-02	68.70	69.70	68.50	68.70	1,952,667
2026-01-01	68.90	68.90	68.90	68.90	0
2025-12-31	68.60	69.00	68.60	68.90	917,567
2025-12-30	69.00	69.10	68.50	68.90	1,305,973
2025-12-29	68.30	69.20	68.30	69.00	2,065,063
2025-12-26	68.40	68.40	68.40	68.40	0
2025-12-25	68.40	68.40	68.40	68.40	0
2025-12-24	68.60	68.80	68.40	68.40	954,206
2025-12-23	69.00	69.10	68.20	68.50	3,060,492
2025-12-22	67.70	68.70	67.70	68.60	2,749,136
2025-12-19	67.70	68.30	67.60	68.30	6,945,404
2025-12-18	69.40	69.40	67.90	67.90	4,494,513
2025-12-17	69.60	69.60	68.00	68.60	11,211,555
2025-12-16	68.70	69.10	67.80	67.80	4,952,384
2025-12-15	67.40	69.40	67.40	68.90	3,007,536
2025-12-12	67.80	69.20	67.40	69.00	4,604,403
2025-12-11	69.00	69.00	67.60	67.70	3,235,536
2025-12-10	69.80	70.00	67.80	68.00	6,518,307
2025-12-09	71.60	71.70	69.60	69.60	4,130,507
2025-12-08	72.30	73.00	71.00	71.00	4,789,245
2025-12-05	71.40	73.00	71.40	72.80	9,381,407
2025-12-04	70.30	72.00	70.30	71.80	6,039,097
2025-12-03	70.10	71.40	70.10	71.30	12,664,854
2025-12-02	71.00	71.20	70.30	70.40	17,681,254
2025-12-01	72.50	72.50	69.10	71.10	5,887,329
2025-11-28	74.60	74.60	73.40	74.20	4,142,382
2025-11-27	74.10	75.00	74.10	74.60	3,498,148
2025-11-26	72.60	74.50	71.30	74.40	9,369,117
2025-11-25	75.10	75.30	72.90	72.90	8,159,142
2025-11-24	75.40	76.20	75.10	75.10	8,124,034
2025-11-21	73.50	76.10	73.50	75.80	8,652,711
2025-11-20	74.30	75.20	73.90	73.90	30,093,166
2025-11-19	73.10	75.30	73.10	74.20	10,061,189
2025-11-18	76.00	76.00	73.20	73.70	12,745,764
2025-11-17	79.10	80.50	73.80	76.00	21,085,450
2025-11-14	71.40	72.00	70.50	72.00	22,306,584
2025-11-13	73.00	73.00	71.40	71.40	3,762,732
2025-11-12	75.00	75.00	74.00	74.20	6,827,667
2025-11-11	74.10	74.70	73.70	73.90	4,475,155
2025-11-10	73.30	74.70	73.00	73.70	4,297,352
2025-11-07	73.00	73.30	72.50	72.50	6,293,599
2025-11-06	74.00	74.40	72.90	72.90	4,271,446
2025-11-05	74.00	74.80	74.00	74.00	5,231,134
2025-11-04	75.00	75.10	74.00	74.00	6,319,970
2025-11-03	77.70	77.70	73.90	73.90	8,121,212
2025-10-31	77.60	78.10	77.10	77.50	7,700,179
2025-10-30	77.50	77.90	76.70	77.40	4,328,690
2025-10-29	77.60	78.10	77.50	77.80	3,715,182
2025-10-28	79.10	79.40	77.70	77.90	3,510,129
2025-10-27	79.00	79.70	78.80	78.90	6,220,903
2025-10-24	78.00	78.70	77.00	78.70	2,933,134
2025-10-23	77.30	77.40	76.00	77.30	11,241,646
2025-10-22	77.20	77.20	76.20	76.80	4,876,866
2025-10-21	77.10	77.10	75.30	76.00	4,101,117
2025-10-20	76.80	78.30	76.40	76.70	4,624,675
2025-10-17	76.40	77.00	76.00	76.50	2,553,581
2025-10-16	77.00	77.00	76.30	76.80	3,655,663
2025-10-15	76.50	77.50	76.50	77.30	5,129,247
2025-10-14	76.80	77.00	76.10	76.50	7,995,085
2025-10-13	76.60	77.20	76.00	77.00	4,470,108
2025-10-10	76.60	76.60	75.50	75.90	3,137,405
2025-10-09	75.40	76.20	75.40	76.00	2,556,691
2025-10-08	76.20	76.20	75.30	75.90	5,075,149
2025-10-07	77.10	77.10	76.00	76.20	7,694,812
2025-10-06	76.20	76.90	76.10	76.50	2,706,395
2025-10-03	77.70	77.70	76.20	76.60	2,729,346
2025-10-02	77.00	77.10	76.10	76.10	3,323,086
2025-10-01	77.20	77.70	76.10	77.10	4,373,194
2025-09-30	76.50	77.80	76.00	77.40	4,170,589
2025-09-29	75.90	77.20	75.30	77.20	4,415,455
2025-09-26	75.00	75.40	75.00	75.20	4,226,325
2025-09-25	75.00	75.20	74.60	75.00	2,980,895
2025-09-24	75.90	75.90	74.70	74.90	3,323,724
2025-09-23	75.00	75.90	74.50	75.00	11,998,349
2025-09-22	74.70	75.10	74.00	75.00	2,942,795
2025-09-19	74.70	74.70	72.90	73.90	5,595,825
2025-09-18	73.00	73.90	72.60	73.30	4,628,708
2025-09-17	72.60	73.50	72.60	73.30	5,345,987
2025-09-16	73.60	73.60	72.40	72.60	11,353,089
2025-09-15	74.80	74.90	72.20	73.00	7,723,472
2025-09-12	75.10	75.20	74.50	74.80	3,051,851
2025-09-11	76.00	76.00	74.70	75.00	3,216,016
2025-09-10	77.70	77.70	75.00	75.00	4,165,147
2025-09-09	77.80	77.80	75.80	75.80	3,198,332
2025-09-08	77.40	77.80	77.00	77.30	3,728,571
2025-09-05	77.50	78.10	77.00	77.20	3,035,883
2025-09-04	75.10	77.30	75.10	77.00	3,689,885
2025-09-03	74.70	75.80	73.60	75.60	6,061,985
2025-09-02	76.90	76.90	74.70	74.70	4,009,468
2025-09-01	78.50	78.50	76.50	76.50	2,222,597
2025-08-29	77.30	77.80	77.00	77.20	2,548,636
2025-08-28	77.40	77.60	76.60	77.40	3,045,969
2025-08-27	78.30	78.30	77.20	77.30	5,964,789
2025-08-26	78.90	79.30	78.00	78.10	1,945,396
2025-08-25	79.40	79.40	79.40	79.40	0
2025-08-22	78.40	79.90	77.80	79.40	2,820,768
2025-08-21	79.90	79.90	78.30	78.90	5,255,534
2025-08-20	79.10	79.80	78.50	79.80	3,940,696
2025-08-19	78.00	78.90	78.00	78.90	3,173,864
2025-08-18	78.50	78.90	77.60	78.00	4,255,631
2025-08-15	78.10	79.00	77.60	78.50	5,437,435
2025-08-14	79.10	79.20	76.20	77.80	9,303,580
2025-08-13	80.30	81.00	80.20	80.90	3,185,014
2025-08-12	80.90	81.40	80.00	80.30	5,584,359
2025-08-11	81.10	82.20	80.70	80.90	3,656,391
2025-08-08	81.80	82.10	81.10	81.40	5,638,332
2025-08-07	81.50	82.80	81.50	81.70	4,485,634
2025-08-06	82.80	82.80	81.20	82.20	11,773,402
2025-08-05	83.60	83.70	82.60	82.70	4,200,585
2025-08-04	83.60	84.10	82.90	83.30	4,612,934
2025-08-01	84.70	84.70	82.90	83.60	5,457,290
2025-07-31	84.60	86.20	84.60	85.00	3,077,608
2025-07-30	86.80	86.80	83.50	85.00	5,915,311
2025-07-29	88.30	88.70	85.90	86.50	5,130,893
2025-07-28	90.00	90.30	88.70	88.70	2,137,214
2025-07-25	89.50	90.00	89.50	89.90	2,464,893
2025-07-24	89.80	89.80	88.80	89.70	3,243,430
2025-07-23	89.20	90.30	89.10	89.50	2,680,742
2025-07-22	89.80	89.90	89.30	89.30	2,947,869
2025-07-21	88.90	89.80	88.70	89.80	3,551,648
2025-07-18	88.90	89.20	88.70	88.80	4,241,804
2025-07-17	89.10	89.70	88.40	89.70	2,337,634
2025-07-16	88.30	89.00	88.20	88.80	3,934,509
2025-07-15	87.40	89.10	87.40	88.60	6,121,245
2025-07-14	86.90	87.60	86.70	87.60	3,689,907
2025-07-11	88.00	88.10	86.90	87.00	5,183,092
2025-07-10	88.50	88.80	87.30	87.80	2,834,757
2025-07-09	87.50	88.50	87.50	88.20	2,590,668
2025-07-08	87.80	88.50	87.40	88.10	3,443,705
2025-07-07	89.20	89.30	88.30	88.60	3,266,844
2025-07-04	89.30	89.60	88.10	89.30	3,128,333
2025-07-03	88.80	89.30	87.80	89.30	4,505,013
2025-07-02	88.50	88.50	86.80	87.30	7,075,283
2025-07-01	88.00	88.50	87.70	88.50	10,392,641
2025-06-30	88.00	88.30	87.40	88.00	3,610,687
2025-06-27	88.10	89.00	87.80	88.10	5,355,344
2025-06-26	88.90	88.90	88.00	88.40	4,032,346
2025-06-25	88.30	88.80	87.60	87.70	4,637,213
2025-06-24	87.30	88.70	86.00	88.00	5,255,477
2025-06-23	86.00	87.00	85.60	87.00	3,308,761
2025-06-20	85.20	86.70	85.10	86.10	8,173,381
2025-06-19	84.70	85.30	84.60	85.20	3,808,017
2025-06-18	84.40	85.00	84.30	84.80	7,558,324
2025-06-17	83.60	84.80	83.40	84.50	5,902,275
2025-06-16	83.00	84.20	82.90	83.70	5,978,595
2025-06-13	82.50	82.60	81.80	82.00	3,045,507
2025-06-12	83.50	84.00	82.50	82.60	2,772,603
2025-06-11	84.10	84.30	83.70	83.70	3,084,659
2025-06-10	81.90	84.20	81.90	84.00	5,326,316
2025-06-09	82.20	82.80	81.70	82.30	4,596,759
2025-06-06	82.60	82.80	82.20	82.80	6,822,214
2025-06-05	81.70	82.60	81.70	82.20	4,709,501
2025-06-04	81.50	82.00	81.50	81.70	8,724,921
2025-06-03	80.90	82.20	80.90	81.70	3,151,260
2025-06-02	79.60	81.70	79.60	81.50	3,287,870
2025-05-30	79.30	81.15	79.30	80.90	10,891,851
2025-05-29	79.50	80.00	78.90	80.00	2,520,840
2025-05-28	78.20	79.10	78.20	78.90	2,616,697
2025-05-27	78.10	78.80	77.80	78.40	4,445,074
2025-05-26	77.80	77.80	77.80	77.80	0
2025-05-23	77.40	78.00	77.40	77.80	4,381,165
2025-05-22	78.60	78.60	76.70	77.40	7,448,445
2025-05-21	77.90	79.00	77.50	78.80	4,412,458
2025-05-20	77.40	79.70	77.40	78.40	4,419,447
2025-05-19	76.20	77.50	76.20	77.20	11,894,452
2025-05-16	76.60	77.20	76.20	77.20	8,418,344
2025-05-15	77.70	77.70	75.70	76.50	3,898,654
2025-05-14	79.50	80.00	77.80	77.90	5,885,560
2025-05-13	79.30	80.90	79.00	80.40	4,527,432
2025-05-12	78.00	80.00	78.00	79.50	8,366,214
2025-05-09	78.00	79.10	78.00	78.10	4,264,189
2025-05-08	79.40	79.70	78.40	78.80	3,962,586
2025-05-07	78.40	79.50	78.40	79.50	3,080,947
2025-05-06	80.20	80.60	78.40	79.50	6,007,392
2025-05-05	80.00	80.00	80.00	80.00	0
2025-05-02	80.40	80.50	79.60	80.00	3,807,617
2025-05-01	80.60	80.70	80.20	80.30	4,058,802
2025-04-30	80.00	80.80	79.50	80.00	2,975,630
2025-04-29	79.80	80.70	79.80	80.20	3,144,823
2025-04-28	79.10	80.00	79.10	79.70	3,935,990
2025-04-25	78.70	79.50	78.70	79.00	3,783,691
2025-04-24	79.20	79.70	78.50	78.50	3,426,961
2025-04-23	80.00	80.80	79.20	79.20	5,635,386
2025-04-22	79.00	79.60	78.90	79.30	3,399,304
2025-04-21	77.80	77.80	77.80	77.80	0
2025-04-18	77.80	77.80	77.80	77.80	0
2025-04-17	78.80	78.80	77.80	77.80	3,355,561
2025-04-16	77.70	79.90	77.70	79.00	4,668,989
2025-04-15	77.90	78.70	77.90	78.00	4,532,176
2025-04-14	77.00	78.30	77.00	77.90	4,047,294
2025-04-11	77.30	78.90	76.90	76.90	4,095,099
2025-04-10	78.00	79.60	77.40	77.40	4,317,616
2025-04-09	75.50	77.40	75.50	76.80	7,216,539
2025-04-08	74.40	77.40	74.40	77.00	8,843,741
2025-04-07	74.00	75.90	71.80	72.60	7,599,410
2025-04-04	75.20	76.20	74.20	75.20	8,140,713
2025-04-03	76.90	77.00	75.20	75.20	10,399,195
2025-04-02	75.50	77.00	75.50	76.30	11,768,428
2025-04-01	75.70	77.20	75.00	75.00	7,775,574
2025-03-31	75.00	75.80	74.70	75.60	4,836,889
2025-03-28	75.20	76.00	74.90	75.50	5,754,830
2025-03-27	74.90	76.00	74.60	74.90	8,576,886
2025-03-26	73.40	75.20	73.20	75.10	8,759,052
2025-03-25	72.50	73.20	72.10	72.30	4,759,359
2025-03-24	72.80	73.30	72.00	72.20	5,911,151
2025-03-21	74.00	74.00	72.40	72.40	11,480,543
2025-03-20	72.30	74.10	72.30	73.80	9,248,699
2025-03-19	72.30	72.50	71.60	72.20	5,308,722
2025-03-18	71.40	72.20	71.30	71.80	18,683,391
2025-03-17	71.00	71.30	70.90	71.00	6,661,659
2025-03-14	70.00	71.40	70.00	71.00	5,501,272
2025-03-13	71.30	71.50	70.10	70.50	8,925,108
2025-03-12	70.80	72.10	70.80	71.90	4,867,022
2025-03-11	71.60	72.60	70.90	71.20	5,202,043
2025-03-10	73.00	73.40	71.60	71.80	11,774,402
2025-03-07	74.00	74.00	71.80	72.30	11,649,200
2025-03-06	74.30	74.30	73.30	73.50	8,498,406
2025-03-05	74.40	75.20	74.00	74.20	5,503,600
2025-03-04	74.50	75.60	74.10	74.40	6,090,271
2025-03-03	75.50	76.00	74.60	75.00	4,459,785
2025-02-28	74.00	76.00	73.90	75.50	6,041,086
2025-02-27	74.30	74.30	73.30	74.00	3,985,376
2025-02-26	74.30	75.20	74.00	74.50	8,151,051
2025-02-25	73.80	74.90	73.50	74.50	7,943,000
2025-02-24	74.80	74.80	72.40	73.70	6,278,111
2025-02-21	73.30	73.90	73.00	73.60	17,530,261
2025-02-20	75.00	75.00	73.40	73.50	10,422,651
2025-02-19	75.40	75.70	74.80	75.00	4,292,193
2025-02-18	76.70	76.70	75.10	75.50	4,000,158
2025-02-17	76.20	77.10	76.20	76.50	5,604,355
2025-02-14	77.00	77.30	76.10	76.10	8,824,580
2025-02-13	78.50	78.50	76.40	76.70	6,455,972
2025-02-12	78.80	80.30	78.80	79.80	9,401,078
2025-02-11	80.50	80.60	78.70	79.10	5,506,092
2025-02-10	79.90	81.10	79.90	80.20	4,856,062
2025-02-07	80.20	80.80	79.80	79.80	4,506,745
2025-02-06	79.60	82.00	79.60	80.30	5,591,471
2025-02-05	78.40	79.30	78.00	79.30	3,988,398
2025-02-04	78.60	79.10	77.70	77.70	3,592,132
2025-02-03	78.20	79.40	77.00	79.00	6,295,653
2025-01-31	78.30	78.90	78.10	78.70	5,187,648
2025-01-30	77.10	78.30	77.00	78.00	5,095,916
2025-01-29	78.40	78.60	77.10	77.10	4,287,509
2025-01-28	78.20	78.80	78.00	78.40	5,584,911
2025-01-27	79.80	79.90	77.70	77.70	5,320,322
2025-01-24	80.60	80.90	79.60	79.60	4,109,430
2025-01-23	80.60	81.90	80.00	80.00	6,888,689
2025-01-22	81.00	82.70	80.70	81.00	6,108,185
2025-01-21	80.30	81.00	79.10	81.00	8,239,830
2025-01-20	81.10	81.10	79.30	79.90	8,891,058
2025-01-17	83.30	83.80	80.70	81.00	4,973,110
2025-01-16	83.50	83.60	82.10	83.60	4,664,723
2025-01-15	81.80	83.70	81.80	83.70	4,510,879
2025-01-14	82.40	82.50	81.00	81.00	4,145,727
2025-01-13	80.40	82.10	80.00	82.10	5,319,640
2025-01-10	81.40	81.50	80.30	80.30	4,495,728
2025-01-09	82.50	82.50	81.10	81.90	4,956,977
2025-01-08	84.10	84.10	80.90	82.40	6,307,504
2025-01-07	86.30	86.60	84.00	84.00	4,214,479
2025-01-06	87.60	88.30	85.90	86.70	4,605,901
2025-01-03	87.00	88.20	86.50	88.20	2,677,594
2025-01-02	86.20	86.90	85.20	86.70	2,507,340
2025-01-01	85.80	85.80	85.80	85.80	0
2024-12-31	85.00	86.00	85.00	85.80	911,849
2024-12-30	85.90	86.20	84.80	85.10	2,673,205
2024-12-27	85.50	86.20	85.30	86.20	2,094,346
2024-12-26	85.50	85.50	85.50	85.50	0
2024-12-25	85.50	85.50	85.50	85.50	0
2024-12-24	85.00	85.50	84.70	85.50	916,816
2024-12-23	83.80	84.70	83.60	84.50	3,319,553
2024-12-20	82.60	83.50	82.20	83.50	8,123,855
2024-12-19	84.90	84.90	82.50	82.60	6,713,379
2024-12-18	85.20	85.70	84.40	84.40	5,741,678
2024-12-17	86.20	86.50	85.00	85.10	5,204,224
2024-12-16	87.50	87.50	85.80	86.20	8,079,129
2024-12-13	87.40	87.40	85.90	86.90	4,301,824
2024-12-12	86.20	88.10	86.20	88.00	3,513,016
2024-12-11	86.80	87.00	86.40	86.50	4,015,303
2024-12-10	87.70	87.70	86.70	87.40	3,250,374
2024-12-09	89.70	89.80	87.50	87.50	3,739,840
2024-12-06	89.20	90.10	88.20	88.90	4,172,231
2024-12-05	88.60	89.40	88.20	89.20	4,049,170
2024-12-04	89.00	89.60	88.80	88.90	2,995,268
2024-12-03	88.80	89.70	88.60	89.20	3,858,058
2024-12-02	89.50	89.90	88.30	88.80	2,866,565
2024-11-29	91.00	91.10	89.30	89.40	8,083,369
2024-11-28	91.00	91.50	90.40	90.50	3,098,505
2024-11-27	91.60	92.30	90.70	91.50	4,942,799
2024-11-26	92.30	92.30	90.90	91.50	2,689,264
2024-11-25	92.80	92.80	91.00	92.20	2,853,923
2024-11-22	91.50	93.10	91.50	91.70	2,781,665
2024-11-21	92.70	92.70	91.30	91.50	2,454,224
2024-11-20	93.00	93.00	91.80	92.40	4,801,580
2024-11-19	89.50	92.90	89.50	92.90	4,082,843
2024-11-18	91.20	91.20	89.00	89.50	3,915,422
2024-11-15	92.00	92.10	90.80	90.80	4,321,302
2024-11-14	92.00	92.10	91.00	92.10	3,549,122
2024-11-13	93.70	94.30	92.70	93.00	4,998,445
2024-11-12	93.80	94.20	93.30	93.70	3,098,376
2024-11-11	94.70	95.50	93.90	94.30	4,726,236
2024-11-08	94.30	95.30	93.70	94.50	10,365,108
2024-11-07	95.50	96.60	94.20	94.50	5,710,164
2024-11-06	98.00	98.00	95.40	95.50	3,246,834
2024-11-05	97.20	97.50	95.80	95.80	4,099,121
2024-11-04	95.30	97.80	95.30	97.10	2,249,233
2024-11-01	96.60	97.00	95.30	96.40	5,610,195
2024-10-31	96.20	97.40	96.00	96.70	5,677,289
2024-10-30	96.20	99.60	96.20	97.50	4,852,439
2024-10-29	98.10	98.50	96.00	97.10	5,023,456
2024-10-28	99.20	99.20	98.10	98.10	5,637,222
2024-10-25	99.60	99.80	99.30	99.40	3,219,793
2024-10-24	99.10	99.40	98.90	99.00	5,703,388
2024-10-23	99.50	99.50	97.90	98.90	4,440,813
2024-10-22	98.00	99.40	97.20	98.30	5,308,022
2024-10-21	99.10	100.00	97.90	98.20	4,330,169
2024-10-18	97.80	99.10	97.70	99.10	8,539,753
2024-10-17	97.20	97.80	97.20	97.70	3,396,864
2024-10-16	96.80	98.00	96.60	97.50	5,054,825
2024-10-15	98.70	98.70	96.50	96.50	5,773,132
2024-10-14	99.90	99.90	98.40	98.60	4,067,978
2024-10-11	99.10	99.20	98.50	99.20	2,781,525
2024-10-10	100.00	100.40	98.30	99.20	3,301,414
2024-10-09	100.20	100.60	100.00	100.20	2,823,210
2024-10-08	101.60	101.60	100.20	100.40	3,856,119
2024-10-07	102.80	102.80	100.80	101.80	2,490,421
2024-10-04	102.20	102.60	101.20	102.00	5,329,783
2024-10-03	103.60	103.60	101.80	102.00	4,452,412
2024-10-02	103.60	103.80	101.80	102.40	2,955,840
2024-10-01	105.00	105.00	103.60	103.60	3,341,871
2024-09-30	103.60	104.20	103.40	104.20	3,464,355
2024-09-27	103.80	104.20	103.40	103.60	3,048,316
2024-09-26	101.80	103.20	101.80	102.80	5,023,690
2024-09-25	101.40	102.60	101.40	102.60	6,979,822
2024-09-24	101.80	102.20	100.80	101.80	3,403,897
2024-09-23	102.00	102.80	101.80	102.20	2,573,976
2024-09-20	103.80	103.80	101.60	101.60	7,700,787
2024-09-19	103.80	106.20	103.40	104.00	3,768,999
2024-09-18	104.00	104.00	103.20	103.40	3,521,237
2024-09-17	105.00	105.20	103.40	103.40	3,159,892
2024-09-16	105.20	105.20	103.60	103.60	2,396,017
2024-09-13	104.00	104.20	103.80	104.00	2,937,377
2024-09-12	104.00	106.40	104.00	104.00	3,066,647
2024-09-11	105.00	105.00	103.40	104.00	4,089,096
2024-09-10	104.80	105.00	104.40	105.00	2,488,118
2024-09-09	102.00	104.60	102.00	104.60	4,609,907
2024-09-06	103.00	103.00	101.80	102.00	3,190,591
2024-09-05	103.00	103.40	102.60	102.60	5,290,944
2024-09-04	101.40	104.00	101.40	103.00	3,847,467
2024-09-03	104.20	104.20	101.60	102.20	3,566,515
2024-09-02	103.40	103.40	102.60	102.80	3,059,852
2024-08-30	102.20	103.80	102.20	103.20	2,223,710
2024-08-29	101.60	102.60	101.60	102.60	2,254,330
2024-08-28	103.40	103.40	102.00	102.20	3,105,234
2024-08-27	103.20	104.60	101.80	102.80	3,104,871
2024-08-26	102.60	102.60	102.60	102.60	0
2024-08-23	102.40	103.40	102.00	102.60	1,669,730
2024-08-22	103.60	104.40	102.60	102.80	3,893,245
2024-08-21	100.60	103.20	100.60	103.00	4,583,497
2024-08-20	100.80	101.00	100.60	100.60	2,423,264
2024-08-19	101.20	101.20	100.80	101.00	2,619,433
2024-08-16	100.00	101.00	100.00	101.00	1,906,992
2024-08-15	101.00	101.20	100.20	100.40	2,743,531
2024-08-14	101.80	102.40	101.20	102.40	12,373,907
2024-08-13	101.40	101.40	100.40	100.80	5,011,333
2024-08-12	100.80	101.40	100.60	101.20	4,005,862
2024-08-09	101.40	101.80	100.00	100.80	2,930,973
2024-08-08	99.50	100.40	98.40	100.00	2,462,044
2024-08-07	100.80	100.80	99.60	100.00	6,826,413
2024-08-06	99.60	100.60	99.00	100.00	5,753,820
2024-08-05	102.60	102.60	98.20	98.20	7,666,609
2024-08-02	104.00	104.40	101.40	102.40	3,546,566
2024-08-01	105.00	106.20	103.60	105.40	5,557,415
2024-07-31	103.80	105.00	103.20	104.20	3,324,563
2024-07-30	102.60	104.60	102.60	103.80	4,428,065
2024-07-29	101.00	103.00	101.00	102.00	3,329,860
2024-07-26	99.40	100.80	98.30	100.80	5,396,803
2024-07-25	100.20	100.20	98.60	98.70	5,024,845
2024-07-24	101.80	101.80	99.90	99.90	4,970,439
2024-07-23	102.80	102.80	101.40	101.60	4,777,130
2024-07-22	101.40	102.40	101.20	102.00	3,622,944
2024-07-19	100.80	101.60	100.80	101.00	2,300,284
2024-07-18	99.60	101.00	99.60	101.00	7,005,671
2024-07-17	98.50	99.40	97.80	99.40	3,327,671
2024-07-16	99.00	99.50	98.90	99.20	2,059,587
2024-07-15	99.00	99.30	98.60	99.00	2,610,877
2024-07-12	101.80	101.80	99.30	99.30	3,118,838
2024-07-11	99.90	101.60	99.50	100.60	3,302,401
2024-07-10	97.90	100.00	97.70	99.90	4,322,827
2024-07-09	98.00	99.30	96.90	97.90	3,147,499
2024-07-08	96.00	98.30	96.00	98.30	5,008,855
2024-07-05	95.80	96.80	95.60	96.20	18,808,029
2024-07-04	96.90	96.90	95.60	95.90	7,005,688
2024-07-03	95.60	96.30	95.30	96.00	8,432,762
2024-07-02	95.80	96.40	95.20	95.50	3,345,442
2024-07-01	95.80	96.10	95.00	95.00	3,344,700
2024-06-28	95.90	95.90	94.80	95.40	2,929,404
2024-06-27	95.20	96.00	94.40	94.40	4,420,533
2024-06-26	96.20	97.00	95.10	95.40	3,978,699
2024-06-25	96.70	97.10	96.10	96.20	1,992,622
2024-06-24	95.90	97.40	95.90	96.70	2,708,583
2024-06-21	96.80	97.40	96.00	96.80	5,473,625
2024-06-20	97.30	97.70	96.80	96.80	2,828,808
2024-06-19	97.00	97.80	96.60	97.30	3,966,780
2024-06-18	97.00	97.90	97.00	97.60	4,256,519
2024-06-17	97.70	97.80	96.50	97.10	2,250,905
2024-06-14	97.40	97.80	96.20	97.80	5,756,228
2024-06-13	97.00	97.40	96.10	96.20	4,362,448
2024-06-12	96.50	98.00	96.30	97.10	2,730,210
2024-06-11	98.30	98.30	96.00	96.40	3,801,124
2024-06-10	98.30	98.80	97.30	97.30	4,165,954
2024-06-07	99.40	99.50	98.40	98.70	2,029,563
2024-06-06	99.80	100.00	99.10	99.60	3,292,684
2024-06-05	99.80	99.90	98.80	99.90	2,812,611
2024-06-04	100.60	101.40	99.30	99.30	2,434,692
2024-06-03	100.60	101.60	100.20	101.00	3,533,589
2024-05-31	100.40	100.40	99.00	100.20	3,293,463
2024-05-30	96.70	100.80	96.70	100.40	8,563,975
2024-05-29	98.20	99.20	96.60	96.60	4,138,312
2024-05-28	99.40	99.90	98.20	98.20	3,269,248
2024-05-27	98.80	98.80	98.80	98.80	0
2024-05-24	99.00	99.40	98.10	98.80	2,547,764
2024-05-23	100.00	100.00	98.20	98.80	3,040,695
2024-05-22	99.20	100.00	98.00	99.80	5,035,518
2024-05-21	101.40	101.40	99.10	99.10	3,993,478
2024-05-20	101.00	101.40	101.00	101.40	3,690,119
2024-05-17	101.00	102.00	101.00	101.00	5,649,866
2024-05-16	102.40	102.40	101.00	101.40	6,967,426
2024-05-15	102.40	103.80	102.40	103.40	3,837,402
2024-05-14	103.00	103.60	102.40	103.40	6,934,303
2024-05-13	102.60	102.60	102.00	102.40	3,040,987
2024-05-10	102.60	102.60	101.80	102.00	3,135,192
2024-05-09	101.40	103.80	100.40	102.00	4,022,969
2024-05-08	101.00	101.00	99.90	100.20	3,480,533
2024-05-07	99.90	100.80	99.40	100.60	3,441,685
2024-05-06	99.50	99.50	99.50	99.50	0
2024-05-03	100.60	100.60	99.10	99.50	3,435,414
2024-05-02	99.20	100.20	98.80	100.20	3,579,656
2024-05-01	100.00	100.20	99.00	99.30	2,584,000
2024-04-30	101.40	102.20	99.70	100.00	4,544,310
2024-04-29	98.10	101.60	97.80	101.40	5,417,442
2024-04-26	98.90	98.90	98.00	98.50	4,016,489
2024-04-25	100.00	101.00	98.60	98.60	3,874,383
2024-04-24	100.60	100.80	99.80	100.20	2,688,852
2024-04-23	100.40	101.00	99.80	99.80	4,155,030
2024-04-22	99.70	100.40	99.50	100.00	2,645,054
2024-04-19	97.00	99.40	96.90	99.20	4,330,006
2024-04-18	97.50	98.50	96.80	97.40	3,632,775
2024-04-17	96.90	97.80	96.40	97.20	3,878,354
2024-04-16	97.20	97.70	97.00	97.00	3,018,920
2024-04-15	97.90	97.90	97.40	97.50	4,432,060
2024-04-12	98.50	98.50	97.30	97.50	3,085,378
2024-04-11	98.50	98.50	96.60	97.40	5,409,576
2024-04-10	99.40	99.40	97.90	98.00	4,790,640
2024-04-09	100.00	100.80	98.60	98.80	4,701,155
2024-04-08	99.20	100.40	99.20	100.00	4,380,226
2024-04-05	99.90	100.00	98.70	99.00	2,478,680
2024-04-04	100.40	100.40	99.90	100.20	3,707,608
2024-04-03	100.80	100.80	99.60	99.80	3,206,121
2024-04-02	101.00	101.40	100.60	100.60	4,218,802
2024-04-01	100.80	100.80	100.80	100.80	0
2024-03-29	100.80	100.80	100.80	100.80	0
2024-03-28	101.40	101.40	100.20	100.80	4,136,078
2024-03-27	99.00	101.00	98.50	101.00	5,341,300
2024-03-26	96.80	99.20	96.70	99.20	3,696,709
2024-03-25	98.00	98.20	96.80	97.00	5,155,571
2024-03-22	99.00	99.30	98.00	98.20	4,358,904
2024-03-21	100.40	100.60	98.70	98.90	3,608,849
2024-03-20	100.00	100.40	99.20	99.50	3,337,091
2024-03-19	100.80	101.20	99.80	99.90	3,467,431
2024-03-18	100.00	101.40	100.00	100.80	4,567,430
2024-03-15	101.40	101.60	99.70	100.40	6,503,925
2024-03-14	102.80	103.00	101.00	101.20	6,894,339
2024-03-13	103.20	103.80	102.20	102.60	5,035,067
2024-03-12	103.60	104.40	102.80	102.80	4,969,835
2024-03-11	103.20	104.20	103.20	103.40	3,672,054
2024-03-08	102.80	104.00	102.60	104.00	2,674,796
2024-03-07	103.40	104.40	102.40	103.20	7,187,287
2024-03-06	104.00	105.00	103.00	103.40	4,150,395
2024-03-05	102.00	103.60	102.00	103.00	3,698,295
2024-03-04	101.60	103.40	101.60	101.80	4,013,684
2024-03-01	102.00	102.40	101.80	102.40	3,087,126
2024-02-29	102.60	103.40	100.20	102.20	7,266,280
2024-02-28	100.60	102.80	100.60	101.20	8,955,268
2024-02-27	99.90	102.00	99.90	101.80	4,747,769
2024-02-26	99.00	100.40	99.00	100.00	3,688,209
2024-02-23	99.30	100.00	99.00	100.00	9,767,795
2024-02-22	97.60	99.60	97.60	99.20	4,493,341
2024-02-21	96.80	101.00	96.60	99.80	3,483,137
2024-02-20	96.30	97.30	95.60	97.00	15,606,586
2024-02-19	96.90	97.00	96.30	96.40	3,854,147
2024-02-16	98.10	98.10	96.20	96.30	3,958,536
2024-02-15	99.10	99.10	98.00	98.00	1,870,410
2024-02-14	98.80	99.80	98.00	98.00	5,770,674
2024-02-13	99.90	100.20	97.60	98.40	4,448,612
2024-02-12	101.00	101.00	99.80	99.80	6,237,410
2024-02-09	101.00	102.00	101.00	101.20	2,759,077
2024-02-08	101.40	102.00	101.40	101.80	5,375,043
2024-02-07	102.20	102.40	101.40	101.80	4,999,485
2024-02-06	101.40	102.60	100.80	102.20	4,331,121
2024-02-05	104.40	104.80	101.40	101.80	6,163,752
2024-02-02	106.40	106.40	104.20	104.40	3,608,269
2024-02-01	109.60	109.60	106.40	106.40	2,734,652
2024-01-31	108.40	109.20	108.00	108.80	2,813,602
2024-01-30	109.80	109.80	108.60	108.60	2,096,574
2024-01-29	108.20	109.60	108.20	109.40	1,751,049
2024-01-26	110.20	110.20	108.20	108.80	2,358,668
2024-01-25	108.60	109.60	108.40	109.60	2,148,304
2024-01-24	109.60	109.60	108.40	108.80	2,189,226
2024-01-23	110.20	110.20	109.20	109.20	2,412,751
2024-01-22	110.60	110.80	109.40	110.00	3,941,445
2024-01-19	112.00	112.00	110.00	110.00	2,811,502
2024-01-18	111.60	112.20	111.40	111.40	4,016,741
2024-01-17	110.60	112.20	110.60	111.80	3,284,755
2024-01-16	111.60	112.80	111.60	112.60	3,167,304
2024-01-15	111.40	112.20	111.00	112.00	2,928,599
2024-01-12	111.20	112.20	111.00	111.40	2,445,546
2024-01-11	111.20	111.60	110.80	111.00	2,702,116
2024-01-10	110.60	111.60	110.60	111.20	2,373,825
2024-01-09	112.00	112.00	111.00	111.40	1,203,977
2024-01-08	111.20	112.20	110.80	111.40	1,746,894
2024-01-05	112.20	112.60	110.60	112.00	2,964,520
2024-01-04	112.60	112.80	111.20	111.80	1,781,811
2024-01-03	112.80	113.20	112.20	112.20	2,531,943
2024-01-02	114.00	114.20	112.40	112.40	852,257
2024-01-01	113.80	113.80	113.80	113.80	0
2023-12-29	114.20	114.20	112.80	113.80	893,661
2023-12-28	115.40	115.40	113.40	114.00	1,732,450
2023-12-27	113.60	115.40	112.40	114.20	2,051,241
2023-12-26	113.00	113.00	113.00	113.00	0
2023-12-25	113.00	113.00	113.00	113.00	0
2023-12-22	112.40	113.40	111.80	113.00	1,520,685
2023-12-21	111.20	112.00	110.80	111.20	2,819,937
2023-12-20	109.60	112.80	109.60	112.80	5,983,563
2023-12-19	108.00	109.40	108.00	109.20	2,992,882
2023-12-18	108.80	109.40	108.00	108.80	2,595,270
2023-12-15	109.00	109.00	108.20	109.00	5,003,940
2023-12-14	108.80	110.00	108.20	108.60	5,691,440
2023-12-13	107.80	108.40	107.80	108.00	3,327,718
2023-12-12	109.20	109.20	107.20	107.40	2,496,346
2023-12-11	108.80	109.00	107.80	109.00	3,056,262
2023-12-08	107.80	109.00	107.20	108.40	2,557,410
2023-12-07	108.60	108.60	106.40	107.60	3,831,657
2023-12-06	109.20	109.20	108.00	108.40	7,408,853
2023-12-05	108.80	109.00	108.40	108.60	5,023,129
2023-12-04	109.80	110.20	108.20	108.80	5,409,464
2023-12-01	110.00	110.20	109.20	109.40	4,884,449
2023-11-30	109.60	110.60	109.20	109.40	4,231,203
2023-11-29	109.80	109.80	108.80	109.40	2,669,412
2023-11-28	109.60	109.60	108.60	109.20	1,609,000
2023-11-27	108.80	110.20	108.60	109.00	2,562,133
2023-11-24	108.20	109.20	108.20	108.80	2,477,248
2023-11-23	109.20	109.20	108.20	109.00	3,354,375
2023-11-22	108.40	109.60	108.40	109.00	4,388,885
2023-11-21	108.80	109.20	108.40	108.40	3,204,019
2023-11-20	109.80	110.00	108.80	109.00	3,540,781
2023-11-17	110.00	110.60	109.00	110.00	5,191,263
2023-11-16	109.60	111.00	108.80	109.40	4,465,382
2023-11-15	108.00	111.60	108.00	110.60	16,640,370
2023-11-14	104.60	108.40	104.60	108.20	9,788,054
2023-11-13	102.80	104.80	102.80	104.60	4,905,387
2023-11-10	104.40	104.40	102.20	103.20	3,869,901
2023-11-09	104.40	105.20	104.00	104.40	2,579,071
2023-11-08	104.60	105.80	104.40	105.80	2,852,180
2023-11-07	105.60	106.20	104.60	105.00	2,605,434
2023-11-06	105.80	107.00	105.60	105.80	3,942,850
2023-11-03	102.80	106.20	102.80	105.80	2,692,830
2023-11-02	101.00	103.40	101.00	103.00	2,718,317
2023-11-01	100.60	101.20	99.30	100.20	2,806,350
2023-10-31	102.00	103.20	100.40	100.60	2,317,479
2023-10-30	104.40	105.40	102.20	104.40	3,514,518
2023-10-27	101.80	104.80	101.60	104.40	3,224,114
2023-10-26	100.00	101.60	99.60	101.60	3,183,720
2023-10-25	100.40	100.60	98.90	99.40	4,733,269
2023-10-24	100.20	100.40	99.40	100.00	6,034,435
2023-10-23	101.60	101.80	99.40	100.20	7,135,547
2023-10-20	102.60	102.60	101.20	101.20	2,298,888
2023-10-19	103.40	103.40	101.60	101.80	5,333,695
2023-10-18	101.00	103.20	100.60	103.00	4,086,559
2023-10-17	100.60	102.00	99.80	102.00	3,245,450
2023-10-16	102.00	102.00	100.20	100.40	3,590,679
2023-10-13	102.60	103.00	101.60	101.60	3,048,643
2023-10-12	102.40	103.60	102.00	102.60	2,590,962
2023-10-11	102.00	102.80	102.00	102.00	2,180,511
2023-10-10	101.40	102.40	101.20	102.20	2,203,384
2023-10-09	101.20	102.40	100.40	100.80	1,617,478
2023-10-06	100.80	101.40	99.60	101.00	2,456,063
2023-10-05	101.40	102.40	100.60	101.00	3,414,398
2023-10-04	103.00	103.80	99.80	100.20	4,136,394
2023-10-03	104.60	105.00	103.20	103.20	4,142,630
2023-10-02	106.60	107.20	104.60	104.60	2,901,384
2023-09-29	108.00	108.40	106.20	106.60	3,391,466
2023-09-28	108.80	108.80	107.20	107.80	5,140,233
2023-09-27	110.00	110.20	108.00	108.00	2,524,228
2023-09-26	110.20	111.20	110.00	110.20	5,599,319
2023-09-25	109.20	110.60	109.20	110.60	4,594,323
2023-09-22	108.60	109.00	108.20	109.00	4,245,871
2023-09-21	108.20	109.40	108.00	109.00	3,607,678
2023-09-20	108.00	109.40	108.00	109.40	2,421,082
2023-09-19	107.00	108.20	107.00	107.80	2,560,328
2023-09-18	108.00	108.00	106.80	106.80	2,342,870
2023-09-15	108.80	109.20	108.00	108.20	4,444,798
2023-09-14	106.80	109.00	106.80	109.00	4,900,818
2023-09-13	107.40	107.40	106.20	106.80	1,993,691
2023-09-12	107.40	107.40	106.80	107.00	2,303,660
2023-09-11	108.00	108.40	106.60	106.60	4,572,677
2023-09-08	107.80	108.00	107.40	107.40	1,707,287
2023-09-07	108.20	108.20	107.60	107.60	1,862,200
2023-09-06	107.40	108.80	106.00	108.40	2,141,001
2023-09-05	108.20	109.60	107.20	107.80	2,485,447
2023-09-04	108.80	108.80	108.00	108.20	1,885,847
2023-09-01	109.00	110.00	107.60	108.00	2,380,431
2023-08-31	108.40	111.40	107.80	108.80	3,460,269
2023-08-30	106.00	108.80	105.40	108.20	4,175,172
2023-08-29	106.80	108.00	105.80	106.40	3,488,960
2023-08-28	106.60	106.60	106.60	106.60	0
2023-08-25	106.00	106.80	105.40	106.60	4,674,529
2023-08-24	105.60	106.00	105.20	105.80	2,098,760
2023-08-23	104.60	106.00	104.20	105.60	3,427,695
2023-08-22	104.00	104.40	103.80	104.20	5,092,373
2023-08-21	104.80	105.60	103.60	103.80	3,251,464
2023-08-18	106.60	107.00	103.60	105.00	6,034,136
2023-08-17	108.00	108.00	107.00	107.00	2,679,597
2023-08-16	109.40	110.40	107.80	108.20	4,090,507
2023-08-15	109.60	109.80	108.40	109.80	2,350,394
2023-08-14	111.60	111.60	109.40	109.80	2,570,908
2023-08-11	114.20	114.20	111.40	111.60	3,194,663
2023-08-10	115.20	115.60	114.00	114.00	3,791,267
2023-08-09	116.40	116.80	115.40	116.40	3,682,810
2023-08-08	114.80	116.60	114.80	116.60	3,059,324
2023-08-07	114.60	115.80	114.40	115.00	4,605,950
2023-08-04	113.00	115.20	113.00	114.80	2,825,319
2023-08-03	112.60	115.00	112.20	114.00	2,731,126
2023-08-02	113.60	113.60	111.40	113.00	4,257,697
2023-08-01	114.20	114.20	113.80	113.80	2,776,590
2023-07-31	114.00	114.60	112.40	114.00	7,898,593
2023-07-28	114.20	114.40	113.00	113.20	3,025,015
2023-07-27	115.00	115.40	113.40	114.00	14,687,475
2023-07-26	116.80	116.80	114.20	114.80	4,030,470
2023-07-25	117.00	117.00	115.20	115.20	3,486,233
2023-07-24	118.40	119.80	116.60	116.80	2,950,241
2023-07-21	120.20	120.20	118.60	119.40	2,728,984
2023-07-20	119.00	121.40	119.00	119.80	3,983,477
2023-07-19	116.40	120.00	116.40	118.80	4,468,970
2023-07-18	115.40	116.60	115.40	115.40	6,550,866
2023-07-17	115.40	116.60	115.00	115.00	10,655,566
2023-07-14	114.60	115.80	114.00	115.40	5,429,857
2023-07-13	116.00	116.20	114.40	114.80	2,059,433
2023-07-12	113.40	116.40	113.40	115.80	4,271,692
2023-07-11	113.40	114.60	112.80	113.00	3,717,580
2023-07-10	115.60	115.60	112.80	112.80	4,063,973
2023-07-07	112.20	115.20	112.20	114.00	2,247,191
2023-07-06	117.20	117.60	112.20	112.20	5,949,256
2023-07-05	116.00	117.20	116.00	117.20	6,711,665
2023-07-04	116.40	117.20	115.80	116.00	3,285,829
2023-07-03	115.00	117.60	115.00	116.40	3,709,055
2023-06-30	113.40	115.80	113.40	114.80	3,685,425
2023-06-29	113.00	113.40	112.20	113.20	6,290,205
2023-06-28	110.00	112.80	110.00	112.80	4,892,392
2023-06-27	108.80	109.60	107.20	109.20	5,301,132
2023-06-26	112.60	113.00	107.20	107.60	7,080,254
2023-06-23	110.20	113.00	110.20	112.40	2,770,222
2023-06-22	112.20	112.20	109.80	110.40	3,906,268
2023-06-21	112.80	113.20	112.40	112.60	3,455,699
2023-06-20	115.20	115.20	113.00	113.60	3,892,286
2023-06-19	117.80	118.00	114.60	114.60	3,161,416
2023-06-16	119.80	119.80	117.00	117.00	4,416,923
2023-06-15	120.40	120.40	118.80	119.20	3,608,987
2023-06-14	120.00	120.40	119.20	120.40	4,893,790
2023-06-13	121.40	121.60	120.00	120.60	3,454,235
2023-06-12	119.80	122.20	119.80	121.40	4,278,387
2023-06-09	119.40	120.20	118.80	120.00	5,425,416
2023-06-08	119.20	119.40	118.80	119.00	2,956,811
2023-06-07	120.60	120.60	119.20	119.20	2,543,506
2023-06-06	119.40	120.40	119.40	120.00	2,545,865
2023-06-05	120.20	120.80	119.60	120.00	2,221,395
2023-06-02	120.40	121.00	120.20	120.20	1,862,494
2023-06-01	120.60	120.60	119.40	120.20	3,241,895
2023-05-31	118.80	120.40	118.80	120.00	2,659,169
2023-05-30	119.20	120.00	118.60	119.40	4,290,032
2023-05-29	118.60	118.60	118.60	118.60	0
2023-05-26	121.80	121.80	118.60	118.60	2,936,640
2023-05-25	121.80	122.80	121.60	121.60	3,842,852
2023-05-24	121.40	122.60	120.40	122.60	6,842,717
2023-05-23	120.60	121.80	120.60	121.60	3,551,875
2023-05-22	121.80	121.80	120.80	121.20	4,395,239
2023-05-19	122.60	122.60	121.20	121.40	5,026,521
2023-05-18	123.40	123.40	121.80	122.60	5,706,293
2023-05-17	124.60	124.60	123.00	123.20	3,004,730
2023-05-16	124.20	124.60	124.00	124.60	3,446,041
2023-05-15	124.00	124.80	124.00	124.20	2,644,961
2023-05-12	125.80	125.80	123.60	123.80	3,234,585
2023-05-11	124.80	125.80	124.80	125.80	2,959,443
2023-05-10	126.00	127.00	125.80	126.20	2,738,052
2023-05-09	127.20	127.20	125.00	126.00	2,846,188
2023-05-08	127.80	127.80	127.80	127.80	0
2023-05-05	125.80	127.80	125.80	127.80	2,209,608
2023-05-04	129.40	129.40	125.20	125.40	5,706,046
2023-05-03	126.00	130.00	126.00	130.00	4,469,561
2023-05-02	127.20	127.80	125.80	125.80	3,015,427
2023-05-01	127.20	127.20	127.20	127.20	0
2023-04-28	127.60	128.20	127.20	127.20	5,810,672
2023-04-27	126.20	128.00	125.80	128.00	2,590,547
2023-04-26	125.20	126.20	125.00	126.20	2,633,541
2023-04-25	124.80	126.20	124.80	125.60	2,223,572
2023-04-24	125.60	125.60	124.40	125.00	3,201,888
2023-04-21	127.00	127.00	125.40	125.40	4,025,825
2023-04-20	126.40	127.00	126.00	126.20	2,481,037
2023-04-19	127.00	127.00	126.20	126.60	2,778,161
2023-04-18	127.40	127.40	126.20	126.60	2,979,037
2023-04-17	128.80	129.00	126.80	127.60	3,535,958
2023-04-14	128.60	129.80	128.00	128.00	3,686,395
2023-04-13	128.60	129.80	128.40	128.40	6,838,106
2023-04-12	128.80	129.80	128.80	129.40	4,046,167
2023-04-11	129.00	129.80	128.40	128.40	4,773,917
2023-04-10	129.00	129.00	129.00	129.00	0
2023-04-07	129.00	129.00	129.00	129.00	0
2023-04-06	127.80	129.20	127.80	129.00	5,900,693
2023-04-05	127.20	128.20	126.40	128.20	4,603,374
2023-04-04	124.00	127.40	124.00	126.60	3,717,940
2023-04-03	125.80	125.80	123.00	124.80	3,461,294
2023-03-31	124.80	125.20	124.00	124.80	5,171,224
2023-03-30	123.40	125.40	122.80	124.40	4,493,432
2023-03-29	125.00	125.40	122.20	122.80	4,726,217
2023-03-28	125.60	126.40	124.20	125.00	2,978,770
2023-03-27	124.40	126.00	124.40	126.00	3,619,346
2023-03-24	124.40	125.40	123.60	123.60	4,604,836
2023-03-23	126.20	127.00	124.60	124.80	3,108,044
2023-03-22	126.60	126.60	126.00	126.40	3,200,715
2023-03-21	127.60	129.00	126.80	126.80	10,197,182
2023-03-20	126.00	128.20	123.40	127.20	3,995,193
2023-03-17	124.20	126.80	124.20	125.80	10,355,837
2023-03-16	121.60	125.00	121.60	124.60	6,553,928
2023-03-15	121.20	122.20	118.60	121.60	7,635,905
2023-03-14	119.60	121.60	119.40	121.40	4,301,971
2023-03-13	121.60	122.00	118.20	119.80	5,197,274
2023-03-10	122.00	122.60	121.00	121.40	4,091,944
2023-03-09	123.00	123.20	121.80	122.60	3,328,573
2023-03-08	123.20	123.80	122.80	123.00	2,913,829
2023-03-07	123.80	124.40	122.60	123.40	3,800,949
2023-03-06	124.60	124.80	123.40	123.40	3,037,242
2023-03-03	123.80	124.60	123.60	123.80	4,502,609
2023-03-02	123.00	124.80	123.00	123.60	4,488,961
2023-03-01	124.60	125.00	122.20	123.00	5,609,868
2023-02-28	124.80	125.20	123.80	124.40	5,893,646
2023-02-27	124.60	125.80	124.60	125.00	3,084,976
2023-02-24	125.60	127.00	124.60	124.60	4,938,612
2023-02-23	129.60	129.60	124.80	124.80	6,939,137
2023-02-22	130.20	130.40	129.00	129.00	5,221,645
2023-02-21	129.00	130.40	129.00	130.00	3,331,659
2023-02-20	130.20	130.20	128.80	129.00	2,866,768
2023-02-17	130.00	130.00	128.80	128.80	4,854,995
2023-02-16	132.00	132.00	129.20	130.00	2,582,467
2023-02-15	131.20	131.60	130.40	131.60	2,532,144
2023-02-14	133.00	133.20	130.00	130.00	3,491,424
2023-02-13	130.80	132.80	130.80	132.80	2,650,132
2023-02-10	130.20	131.20	130.00	131.20	2,355,483
2023-02-09	130.40	130.80	129.80	130.60	3,365,961
2023-02-08	130.80	133.40	130.60	131.40	3,548,406
2023-02-07	132.00	132.00	130.00	130.40	2,582,148
2023-02-06	133.20	133.20	131.00	131.00	3,595,933
2023-02-03	131.60	133.40	131.00	133.00	1,965,141
2023-02-02	130.20	131.80	130.20	131.80	4,709,077
2023-02-01	130.20	130.60	129.60	129.60	1,816,571
2023-01-31	129.40	130.40	129.20	130.20	4,977,789
2023-01-30	130.60	130.60	129.00	129.60	3,823,592
2023-01-27	130.60	131.40	130.60	131.40	3,433,124
2023-01-26	131.20	131.60	130.60	130.60	4,741,825
2023-01-25	130.80	132.20	130.60	131.20	3,849,526
2023-01-24	128.80	130.60	128.60	130.60	3,851,285
2023-01-23	130.20	131.40	128.40	129.00	3,987,488
2023-01-20	128.80	130.40	128.80	130.00	6,434,549
2023-01-19	129.20	129.60	128.80	128.80	3,833,249
2023-01-18	130.60	130.60	129.00	129.20	2,874,845
2023-01-17	130.20	131.80	129.80	130.00	5,751,732
2023-01-16	130.60	132.40	130.20	130.40	2,751,373
2023-01-13	130.60	130.80	129.80	130.20	2,509,751
2023-01-12	129.40	130.60	129.00	130.20	4,737,702
2023-01-11	131.40	133.80	128.80	129.00	4,157,731
2023-01-10	129.00	131.40	128.80	131.00	2,946,577
2023-01-09	132.00	132.20	129.00	129.00	3,238,666
2023-01-06	132.40	132.60	132.20	132.40	1,627,007
2023-01-05	132.60	133.40	132.00	132.40	6,262,619
2023-01-04	131.60	133.60	131.60	133.40	4,170,411
2023-01-03	130.40	133.00	130.40	132.00	2,668,127
2023-01-02	130.00	130.00	130.00	130.00	0
2022-12-30	132.00	133.00	130.00	130.00	1,294,600
2022-12-29	131.20	132.00	130.40	131.80	1,983,690
2022-12-28	130.80	131.80	130.80	131.40	2,016,086
2022-12-27	131.20	131.20	131.20	131.20	0
2022-12-26	131.20	131.20	131.20	131.20	0
2022-12-23	130.20	131.20	130.00	131.20	682,174
2022-12-22	129.80	130.40	129.60	130.20	3,322,530
2022-12-21	128.00	129.60	128.00	129.40	7,112,428
2022-12-20	127.60	128.20	126.40	128.00	2,200,202
2022-12-19	127.20	128.80	127.20	128.40	2,650,959
2022-12-16	129.20	129.80	127.00	127.60	6,477,950
2022-12-15	129.20	130.00	128.20	129.60	2,424,681
2022-12-14	131.00	131.00	129.20	129.40	3,077,519
2022-12-13	130.60	131.80	129.80	131.00	5,055,674
2022-12-12	129.60	130.60	128.80	130.40	2,942,713
2022-12-09	130.80	130.80	127.20	128.20	5,188,388
2022-12-08	129.80	131.20	128.00	128.00	3,203,111
2022-12-07	132.00	132.00	130.00	130.40	2,925,617
2022-12-06	131.20	131.80	130.40	130.80	3,312,899
2022-12-05	132.20	132.20	130.80	131.00	1,837,184
2022-12-02	132.20	132.20	130.40	131.00	3,499,033
2022-12-01	129.00	132.20	129.00	132.20	5,880,373
2022-11-30	131.80	132.20	127.80	128.60	5,141,626
2022-11-29	131.80	133.20	131.20	131.20	3,363,374
2022-11-28	131.00	132.20	130.60	131.80	2,924,569
2022-11-25	131.00	131.00	130.40	130.80	3,706,610
2022-11-24	131.00	131.60	130.60	130.80	4,461,426
2022-11-23	131.40	132.00	130.20	130.80	4,618,407
2022-11-22	133.40	133.40	130.80	131.00	3,129,202
2022-11-21	132.80	134.00	132.00	133.00	3,885,024
2022-11-18	132.20	133.20	131.00	132.60	8,230,995
2022-11-17	131.40	132.80	129.60	131.80	9,306,327
2022-11-16	135.20	135.60	132.00	132.80	2,925,533
2022-11-15	137.40	137.40	134.60	134.80	5,557,263
2022-11-14	137.40	137.40	135.80	137.40	3,888,638
2022-11-11	138.00	139.20	136.00	136.60	7,905,428
2022-11-10	132.40	138.00	132.20	138.00	4,185,249
2022-11-09	133.20	133.20	131.00	131.40	3,036,512
2022-11-08	131.20	133.40	131.20	132.60	5,956,244
2022-11-07	132.40	133.40	131.40	132.40	2,552,692
2022-11-04	135.00	135.00	131.60	132.20	3,245,791
2022-11-03	133.60	134.20	130.80	133.40	4,735,087
2022-11-02	131.40	133.60	130.60	132.80	3,426,776
2022-11-01	131.00	132.80	130.60	131.20	3,062,244
2022-10-31	131.00	131.20	128.20	130.20	2,795,750
2022-10-28	131.00	132.40	128.20	131.40	2,927,998
2022-10-27	134.20	134.80	131.40	132.00	3,249,264
2022-10-26	131.40	135.60	131.40	135.00	4,722,821
2022-10-25	128.00	134.20	128.00	132.20	3,395,282
2022-10-24	127.40	130.40	127.20	128.60	5,907,872
2022-10-21	125.80	128.00	125.20	127.40	8,355,878
2022-10-20	123.00	127.60	122.40	126.20	5,337,687
2022-10-19	124.20	124.60	121.60	123.00	3,943,730
2022-10-18	125.60	126.60	122.80	123.80	4,145,196
2022-10-17	123.60	128.20	123.60	125.00	7,552,097
2022-10-14	123.20	125.00	121.80	122.20	5,568,570
2022-10-13	118.00	124.80	118.00	121.00	5,748,949
2022-10-12	117.40	120.60	113.00	119.20	8,855,202
2022-10-11	120.00	120.80	117.60	118.20	5,413,389
2022-10-10	127.00	127.20	119.40	120.40	11,931,045
2022-10-07	127.80	130.00	127.60	128.20	6,286,404
2022-10-06	126.20	128.80	125.40	128.20	7,458,462
2022-10-05	128.60	128.60	125.80	126.00	8,271,789
2022-10-04	127.80	129.00	127.20	128.20	5,371,517
2022-10-03	126.20	128.40	125.60	127.40	6,924,512
2022-09-30	127.00	129.60	125.00	127.00	6,354,538
2022-09-29	127.20	131.40	126.40	126.80	7,684,080
2022-09-28	129.20	129.40	120.60	129.00	16,544,909
2022-09-27	137.40	138.20	128.60	128.60	10,628,201
2022-09-26	143.20	143.20	135.80	137.00	10,790,965
2022-09-23	146.40	146.40	142.00	142.00	5,085,555
2022-09-22	146.60	148.20	146.40	146.40	3,586,409
2022-09-21	146.40	147.60	146.40	147.40	3,095,514
2022-09-20	145.20	146.60	144.80	146.40	6,058,019
2022-09-19	145.20	145.20	145.20	145.20	0
2022-09-16	144.80	145.80	144.40	145.20	9,448,540
2022-09-15	144.60	145.20	144.60	145.00	3,768,920
2022-09-14	144.60	145.40	144.20	144.60	5,633,685
2022-09-13	143.00	145.20	143.00	145.00	4,472,306
2022-09-12	142.40	144.00	142.40	144.00	6,957,991
2022-09-09	143.00	143.20	142.40	142.60	2,992,961
2022-09-08	140.40	143.60	140.40	142.60	5,436,748
2022-09-07	142.00	142.40	140.80	141.60	4,901,583
2022-09-06	143.00	143.60	141.40	142.00	5,307,365
2022-09-05	145.40	145.40	143.00	143.00	4,737,074
2022-09-02	144.20	146.40	143.60	145.80	4,139,193
2022-09-01	145.40	146.40	144.00	144.20	8,221,329
2022-08-31	143.40	146.20	143.00	145.00	5,458,769
2022-08-30	141.80	143.60	141.80	143.20	6,390,777
2022-08-29	141.60	141.60	141.60	141.60	0
2022-08-26	142.20	142.20	141.60	141.60	4,567,417
2022-08-25	141.60	142.40	141.20	142.20	7,989,454
2022-08-24	141.80	142.40	140.40	141.60	6,733,667
2022-08-23	142.20	143.20	141.60	142.40	4,469,330
2022-08-22	142.40	142.80	141.80	142.60	3,007,676
2022-08-19	142.20	143.00	141.60	141.80	3,602,098
2022-08-18	141.80	142.40	141.40	142.20	2,429,248
2022-08-17	142.40	143.00	141.00	141.80	4,394,231
2022-08-16	145.00	145.00	142.00	142.00	4,507,608
2022-08-15	143.60	144.40	143.60	143.80	2,107,685
2022-08-12	144.00	144.00	143.20	143.60	2,091,091
2022-08-11	146.00	146.00	142.40	143.40	4,161,249
2022-08-10	146.00	148.00	145.80	147.20	4,549,174
2022-08-09	146.40	146.40	144.80	145.80	3,815,716
2022-08-08	143.60	148.20	143.60	146.20	6,782,637
2022-08-05	139.60	145.00	139.60	145.00	5,443,770
2022-08-04	140.60	141.00	138.80	139.80	5,166,735
2022-08-03	138.40	140.60	138.40	140.60	3,361,135
2022-08-02	139.20	139.40	138.40	138.40	3,131,199
2022-08-01	137.60	140.40	137.60	139.20	4,125,085
2022-07-29	137.60	138.20	137.00	138.00	8,434,754
2022-07-28	136.80	139.00	135.60	136.60	8,217,475
2022-07-27	135.20	135.60	133.60	135.60	8,034,951
2022-07-26	135.80	135.80	134.20	134.60	4,013,626
2022-07-25	135.80	135.80	135.20	135.80	7,093,628
2022-07-22	135.60	136.40	135.20	135.80	5,712,982
2022-07-21	134.60	136.40	134.60	135.60	9,260,436
2022-07-20	135.20	135.60	134.40	134.40	5,371,943
2022-07-19	134.40	136.00	134.40	135.20	3,202,718
2022-07-18	135.20	136.20	134.80	135.00	2,979,738
2022-07-15	135.20	137.00	134.60	135.40	2,932,122
2022-07-14	135.20	135.40	134.20	135.00	2,042,552
2022-07-13	137.20	137.40	135.20	135.40	2,919,813
2022-07-12	136.00	138.00	135.40	137.40	5,447,224
2022-07-11	134.80	136.80	133.20	135.80	2,482,975
2022-07-08	135.80	136.00	133.80	135.00	2,353,604
2022-07-07	136.20	136.60	135.60	136.00	3,239,468
2022-07-06	134.20	135.80	134.20	135.20	4,910,095
2022-07-05	135.00	135.00	134.00	134.00	6,347,993
2022-07-04	134.80	135.80	134.00	134.60	2,758,255
2022-07-01	135.00	136.20	134.00	135.00	3,961,037
2022-06-30	134.20	135.40	134.00	135.40	3,115,097
2022-06-29	133.40	134.80	133.40	134.60	3,810,674
2022-06-28	133.20	134.40	133.20	133.60	2,683,070
2022-06-27	134.00	135.20	133.80	134.20	2,899,778
2022-06-24	131.20	133.80	131.20	133.80	4,349,903
2022-06-23	134.00	134.60	131.00	131.20	5,622,143
2022-06-22	132.00	134.20	132.00	134.20	3,957,917
2022-06-21	132.80	133.80	132.60	133.20	2,550,781
2022-06-20	132.40	133.40	132.20	132.60	2,743,035
2022-06-17	133.00	133.40	131.40	132.40	9,609,109
2022-06-16	134.20	135.40	132.00	132.60	9,808,175
2022-06-15	136.40	136.80	134.00	134.60	5,300,306
2022-06-14	137.00	137.80	136.00	136.40	7,594,031
2022-06-13	137.20	138.00	136.00	137.00	6,582,199
2022-06-10	136.40	137.00	135.80	136.80	2,349,539
2022-06-09	134.80	136.80	134.40	136.40	3,387,256
2022-06-08	133.60	135.80	133.60	135.00	3,764,835
2022-06-07	133.80	133.80	133.40	133.80	2,210,741
2022-06-06	133.00	133.80	132.80	133.60	2,478,769
2022-06-03	132.40	132.40	132.40	132.40	0
2022-06-02	132.40	132.40	132.40	132.40	0
2022-06-01	133.40	134.20	132.40	132.40	4,204,043
2022-05-31	130.80	133.40	130.20	133.40	8,932,667
2022-05-30	130.80	132.00	129.80	130.40	7,181,318
2022-05-27	134.20	134.20	130.80	130.80	4,851,083
2022-05-26	132.60	133.80	131.60	132.80	4,851,307
2022-05-25	132.00	133.60	131.80	131.80	13,338,839
2022-05-24	133.60	133.80	128.20	131.00	14,523,678
2022-05-23	133.40	135.00	133.20	135.00	4,325,677
2022-05-20	133.80	134.00	132.60	132.80	5,543,362
2022-05-19	132.20	133.40	131.40	133.20	11,438,141
2022-05-18	131.40	133.20	131.40	132.40	13,404,852
2022-05-17	131.80	131.80	130.80	131.20	11,922,382
2022-05-16	131.00	132.20	131.00	131.00	14,969,043
2022-05-13	131.80	132.60	131.20	131.20	8,406,730
2022-05-12	132.00	132.40	131.00	131.80	6,135,383
2022-05-11	133.20	134.80	133.20	134.00	7,834,786
2022-05-10	132.60	133.60	132.60	133.00	4,790,830
2022-05-09	133.40	134.00	131.80	132.60	5,601,786
2022-05-06	133.60	134.00	132.60	133.20	10,350,863
2022-05-05	133.40	134.20	132.40	133.60	9,597,149
2022-05-04	134.40	134.80	131.80	132.80	5,442,598
2022-05-03	135.00	135.20	134.20	134.40	5,240,461
2022-05-02	135.00	135.00	135.00	135.00	0
2022-04-29	135.40	135.40	134.60	135.00	5,590,602
2022-04-28	133.40	135.20	133.00	134.80	11,620,685
2022-04-27	132.80	133.60	132.40	133.20	6,576,257
2022-04-26	133.80	133.80	132.80	133.40	6,332,249
2022-04-25	135.60	135.60	132.60	133.40	10,658,474
2022-04-22	134.80	135.40	133.80	134.20	12,500,870
2022-04-21	136.40	136.40	134.80	134.80	6,211,692
2022-04-20	136.60	136.60	135.40	136.20	6,627,719
2022-04-19	138.20	138.60	136.00	136.40	4,587,796
2022-04-18	138.20	138.20	138.20	138.20	0
2022-04-15	138.20	138.20	138.20	138.20	0
2022-04-14	137.00	138.20	136.40	138.20	4,254,151
2022-04-13	137.00	137.80	137.00	137.40	3,181,554
2022-04-12	137.60	137.60	136.80	137.20	5,249,333
2022-04-11	136.60	137.60	136.40	137.00	4,674,191
2022-04-08	138.60	138.60	135.60	136.40	3,252,806
2022-04-07	137.20	138.60	137.20	138.00	11,827,442
2022-04-06	137.00	137.20	136.00	137.20	5,877,636
2022-04-05	136.00	137.00	135.20	136.80	5,918,013
2022-04-04	135.40	136.00	135.40	136.00	7,754,241
2022-04-01	134.80	136.00	134.80	135.20	6,334,952
2022-03-31	134.40	135.60	134.20	135.20	5,642,026
2022-03-30	133.20	134.40	132.20	134.40	4,226,749
2022-03-29	135.00	135.00	133.00	133.00	6,638,853
2022-03-28	133.40	135.40	133.40	134.20	23,697,605
2022-03-25	132.40	133.60	131.80	133.20	8,631,025
2022-03-24	133.60	133.60	132.20	132.40	6,664,016
2022-03-23	133.60	134.20	133.20	133.60	3,778,356
2022-03-22	134.00	134.60	133.80	134.00	4,346,878
2022-03-21	133.60	134.00	133.20	133.80	6,767,219
2022-03-18	132.80	134.00	132.40	133.80	8,850,100
2022-03-17	134.00	134.40	132.60	133.20	7,205,364
2022-03-16	137.40	138.40	136.80	137.20	7,350,254
2022-03-15	137.60	137.80	136.20	136.60	3,740,307
2022-03-14	138.80	140.20	137.80	137.80	3,618,436
2022-03-11	138.80	140.20	135.60	138.00	4,099,753
2022-03-10	138.40	140.60	137.80	139.40	3,566,490
2022-03-09	137.00	138.60	136.60	138.60	4,286,826
2022-03-08	132.60	137.20	132.60	136.00	4,940,413
2022-03-07	132.20	134.20	130.00	133.60	4,811,059
2022-03-04	132.20	133.60	129.60	131.80	3,934,903
2022-03-03	134.60	135.60	132.00	133.00	5,523,333
2022-03-02	132.00	134.80	131.40	134.60	5,752,931
2022-03-01	131.80	132.20	130.20	131.60	3,405,698
2022-02-28	128.00	131.80	128.00	131.80	4,182,017
2022-02-25	127.60	129.40	127.60	129.00	6,409,857
2022-02-24	126.60	129.20	126.00	128.00	5,010,472
2022-02-23	129.60	130.80	127.60	128.00	4,541,396
2022-02-22	127.20	129.60	126.80	129.60	5,856,124
2022-02-21	128.80	129.00	126.60	128.20	4,330,572
2022-02-18	130.00	131.00	128.40	129.00	5,978,844
2022-02-17	129.20	130.40	129.00	130.00	4,497,198
2022-02-16	128.20	129.20	128.20	129.20	3,275,739
2022-02-15	127.40	128.60	127.00	128.40	3,389,446
2022-02-14	127.00	128.20	126.60	127.60	4,006,261
2022-02-11	128.20	128.20	126.60	127.60	3,545,042
2022-02-10	128.60	129.20	127.60	128.20	3,629,530
2022-02-09	130.80	131.60	129.40	129.60	3,733,066
2022-02-08	132.00	132.40	129.80	131.80	4,355,983
2022-02-07	131.40	132.60	131.40	131.80	2,270,203
2022-02-04	131.80	132.00	130.80	131.00	3,135,620
2022-02-03	132.60	132.60	132.00	132.00	1,654,875
2022-02-02	132.40	132.80	132.40	132.60	1,469,217
2022-02-01	133.60	133.80	132.40	132.40	3,701,791
2022-01-31	130.20	133.60	130.20	133.40	4,249,644
2022-01-28	129.60	130.00	129.00	130.00	5,704,633
2022-01-27	129.60	130.20	129.20	130.00	2,383,840
2022-01-26	129.60	131.20	129.60	130.60	2,151,944
2022-01-25	130.00	132.00	129.40	130.40	5,057,487
2022-01-24	132.60	132.60	130.00	130.60	4,492,430
2022-01-21	132.20	132.60	131.60	132.00	3,455,218
2022-01-20	133.20	133.20	132.40	132.60	2,179,420
2022-01-19	132.60	133.80	132.60	133.60	3,622,277
2022-01-18	133.40	133.60	132.40	133.00	3,605,056
2022-01-17	133.80	133.80	132.60	133.40	2,299,998
2022-01-14	132.80	133.60	132.60	133.60	1,715,733
2022-01-13	132.80	133.80	132.40	132.40	3,045,577
2022-01-12	133.40	133.60	132.20	132.80	1,922,399
2022-01-11	133.40	133.80	132.20	133.20	3,028,922
2022-01-10	132.60	134.00	132.40	132.60	2,158,705
2022-01-07	133.20	133.60	132.20	133.60	1,521,314
2022-01-06	134.00	134.60	133.40	133.60	2,322,125
2022-01-05	138.00	138.00	135.00	135.00	2,583,679
2022-01-04	135.00	137.80	134.80	137.40	3,632,892
2022-01-03	134.40	134.40	134.40	134.40	0
2021-12-31	134.40	134.40	134.00	134.40	402,494
2021-12-30	134.80	134.80	134.20	134.40	1,008,512
2021-12-29	134.20	135.40	134.00	134.40	1,473,093
2021-12-28	133.80	133.80	133.80	133.80	0
2021-12-27	133.80	133.80	133.80	133.80	0
2021-12-24	134.20	134.20	132.60	133.80	703,466
2021-12-23	132.40	134.20	132.40	134.20	1,556,114
2021-12-22	131.40	132.40	131.40	132.40	1,579,687
2021-12-21	132.20	132.20	131.60	131.80	1,425,775
2021-12-20	131.60	132.20	130.60	131.80	2,726,436
2021-12-17	132.40	132.40	131.80	132.00	4,658,669
2021-12-16	132.80	133.20	132.40	132.40	2,469,532
2021-12-15	131.20	132.80	131.20	132.80	4,799,266
2021-12-14	132.40	132.60	131.20	131.40	1,983,252
2021-12-13	132.20	132.60	132.00	132.00	2,134,927
2021-12-10	132.20	132.80	131.60	132.20	2,388,075
2021-12-09	132.20	133.00	132.20	132.60	1,505,286
2021-12-08	134.40	135.20	132.20	132.20	3,727,773
2021-12-07	133.40	134.40	133.40	134.40	3,024,146
2021-12-06	133.00	134.20	133.00	133.60	1,776,725
2021-12-03	133.60	137.80	132.00	132.40	3,851,776
2021-12-02	133.00	133.40	132.60	133.20	3,535,547
2021-12-01	132.00	133.20	132.00	133.20	3,480,851
2021-11-30	131.60	133.00	131.20	131.60	5,066,577
2021-11-29	131.20	132.20	130.80	132.00	1,867,245
2021-11-26	130.80	131.60	130.20	130.40	3,177,484
2021-11-25	131.00	131.60	130.80	131.60	3,952,243
2021-11-24	130.60	131.40	130.40	130.80	2,150,171
2021-11-23	132.40	132.60	130.20	130.60	3,136,263
2021-11-22	132.80	133.60	132.40	132.80	1,721,243
2021-11-19	132.80	133.20	132.60	132.80	1,942,630
2021-11-18	132.60	133.00	132.20	132.60	2,298,927
2021-11-17	133.00	133.20	132.40	132.40	3,354,270
2021-11-16	132.20	133.20	132.20	133.00	1,895,637
2021-11-15	132.40	133.60	132.00	132.80	5,499,408
2021-11-12	131.20	133.80	131.00	132.40	3,808,386
2021-11-11	130.80	131.20	130.40	131.00	3,012,255
2021-11-10	131.40	132.20	131.00	131.60	3,394,574
2021-11-09	131.00	131.40	130.60	130.80	6,014,866
2021-11-08	130.80	131.20	130.80	131.00	2,711,621
2021-11-05	131.80	131.80	130.40	130.80	2,105,844
2021-11-04	132.00	132.20	131.20	131.20	2,948,795
2021-11-03	131.00	132.20	130.80	132.00	4,606,097
2021-11-02	131.20	131.60	130.00	131.60	2,899,858
2021-11-01	132.40	132.80	131.20	131.20	2,692,149
2021-10-29	132.60	132.80	132.20	132.40	4,732,595
2021-10-28	132.20	133.60	132.00	133.20	3,211,449
2021-10-27	130.60	132.80	130.20	132.60	4,378,631
2021-10-26	130.20	130.60	130.00	130.60	3,361,469
2021-10-25	130.60	131.00	130.20	130.20	5,696,165
2021-10-22	130.00	130.60	129.60	130.20	7,402,064
2021-10-21	129.80	130.00	129.60	129.60	1,738,733
2021-10-20	129.80	130.20	129.40	129.80	3,394,032
2021-10-19	129.20	130.60	129.20	129.80	3,070,724
2021-10-18	129.00	129.20	128.60	129.00	4,664,828
2021-10-15	129.20	129.20	128.80	129.00	2,198,623
2021-10-14	129.00	129.40	128.80	129.00	3,333,954
2021-10-13	127.00	129.60	127.00	128.40	4,192,206
2021-10-12	125.80	127.60	125.60	127.40	3,622,583
2021-10-11	124.40	126.20	124.40	126.00	3,529,694
2021-10-08	123.80	124.40	123.20	124.40	1,709,427
2021-10-07	123.40	125.00	123.40	123.60	5,215,075
2021-10-06	125.00	125.00	123.00	123.20	3,020,562
2021-10-05	123.60	124.20	123.40	123.40	2,344,946
2021-10-04	124.60	125.00	123.00	123.60	4,392,292
2021-10-01	123.60	125.20	123.00	124.80	3,237,572
2021-09-30	125.40	125.40	123.40	123.40	6,303,418
2021-09-29	125.00	126.60	124.40	125.40	4,214,067
2021-09-28	128.40	128.80	124.80	124.80	4,888,603
2021-09-27	128.40	128.40	127.80	128.20	1,252,892
2021-09-24	128.80	129.20	127.60	127.60	2,188,005
2021-09-23	127.80	128.80	127.80	128.80	1,999,853
2021-09-22	130.00	130.20	127.80	127.80	2,396,942
2021-09-21	129.80	130.20	129.60	130.00	2,458,242
2021-09-20	129.60	129.80	129.00	129.80	3,884,309
2021-09-17	129.80	130.00	128.40	129.60	12,782,499
2021-09-16	127.80	130.60	127.60	129.40	5,137,505
2021-09-15	125.00	127.60	124.80	127.60	6,147,331
2021-09-14	124.80	125.00	124.60	124.80	1,956,439
2021-09-13	124.80	125.00	124.40	124.60	4,431,155
2021-09-10	124.80	124.80	124.20	124.60	1,575,224
2021-09-09	124.40	124.80	124.40	124.80	2,089,352
2021-09-08	124.80	124.80	124.40	124.40	2,898,662
2021-09-07	125.20	125.20	124.20	124.80	3,728,323
2021-09-06	125.80	125.80	124.80	124.80	2,603,394
2021-09-03	125.40	126.20	125.40	125.60	1,582,936
2021-09-02	126.00	126.00	125.60	125.60	1,179,631
2021-09-01	126.00	126.60	125.20	126.00	3,208,046
2021-08-31	126.80	126.80	125.40	125.80	3,742,353
2021-08-30	128.60	128.60	128.60	128.60	0
2021-08-27	129.20	129.60	128.60	128.60	2,117,777
2021-08-26	128.80	129.80	128.60	128.60	1,774,471
2021-08-25	128.80	129.40	128.20	128.80	2,786,726
2021-08-24	130.20	131.00	128.00	129.40	3,922,497
2021-08-23	130.40	131.60	130.20	130.20	2,038,726
2021-08-20	131.20	131.60	130.40	130.80	1,445,845
2021-08-19	131.60	131.60	130.60	130.80	1,950,523
2021-08-18	133.40	133.40	131.60	131.60	4,016,082
2021-08-17	131.80	133.40	131.20	133.40	3,409,543
2021-08-16	132.40	132.80	131.20	131.60	2,275,553
2021-08-13	132.20	132.60	131.80	132.20	1,149,544
2021-08-12	132.40	132.60	131.80	132.60	1,275,479
2021-08-11	132.40	133.40	132.00	133.40	2,107,105
2021-08-10	131.60	132.20	131.40	132.00	3,201,070
2021-08-09	133.00	133.20	131.40	131.60	3,065,391
2021-08-06	135.00	135.00	133.00	133.00	2,767,286
2021-08-05	134.60	134.60	133.80	134.20	1,936,528
2021-08-04	133.80	134.60	133.60	134.60	1,789,923
2021-08-03	133.40	134.60	133.20	134.00	3,751,938
2021-08-02	132.20	133.40	132.20	133.00	2,521,587
2021-07-30	130.80	132.20	130.80	131.60	1,772,431
2021-07-29	131.60	132.00	131.60	131.80	1,790,567
2021-07-28	130.00	131.60	129.80	131.60	2,176,862

Share	Price	Change
GCM Resources (GCM)	3.75	20.97%
Empresaria Group (EMR)	25.50	13.78%
Pci-pal (PCIP)	51.00	13.64%
Essentra (ESNT)	108.20	12.12%
Robert Walters (RWA)	125.00	11.61%

Share	Price	Change
AB Dynamics (ABDP)	751.00	-29.55%
Petrel Resources (PET)	0.85	-15%
IQE (IQE)	40.35	-14.87%
Ceres Power (CWR)	316.80	-13.87%
Microsalt (SALT)	17.50	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	878,955,778
Forgent (FORG)	0.013	821,963,304
Buccaneer Ergy (BUCE)	0.01	153,600,314
Vodafone (VOD)	123.25	125,127,056
Lloyds (LLOY)	113.05	118,335,174