Greencoat UK Wind Share History

Greencoat UK Wind Share Price history. The following table shows end-of-day data UKW historical share prices for Greencoat UK Wind, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-15	107.00	107.00	104.30	105.65	5,194,858
2026-04-14	106.00	107.15	105.00	106.95	5,924,210
2026-04-13	104.00	106.00	103.95	105.25	4,636,545
2026-04-10	101.40	105.30	100.50	105.30	5,633,597
2026-04-09	102.60	102.75	101.00	101.00	3,120,403
2026-04-08	100.45	103.25	100.45	102.95	7,682,108
2026-04-07	99.40	101.90	99.40	100.50	6,644,947
2026-04-06	98.70	98.70	98.70	98.70	0
2026-04-03	98.70	98.70	98.70	98.70	0
2026-04-02	98.40	99.30	97.65	98.70	6,562,480
2026-04-01	97.50	98.90	97.50	98.20	4,447,346
2026-03-31	96.50	98.20	96.40	97.00	4,226,079
2026-03-30	97.40	98.05	95.90	95.90	5,583,296
2026-03-27	99.40	99.40	96.05	96.05	3,912,923
2026-03-26	98.00	99.60	97.70	98.25	3,571,680
2026-03-25	98.80	99.65	97.55	98.45	4,752,642
2026-03-24	99.30	99.30	96.20	98.05	5,286,353
2026-03-23	100.10	101.10	98.00	98.00	6,228,808
2026-03-20	103.00	103.00	100.00	100.20	7,715,581
2026-03-19	97.40	102.80	96.50	102.50	13,461,310
2026-03-18	97.00	97.50	96.30	97.00	4,288,959
2026-03-17	95.70	96.90	95.40	96.60	6,555,447
2026-03-16	96.90	96.90	95.10	95.50	3,792,665
2026-03-13	96.90	96.90	95.10	95.30	2,869,754
2026-03-12	96.20	96.70	95.05	96.00	5,821,328
2026-03-11	96.45	97.00	95.45	95.75	3,950,781
2026-03-10	96.95	97.15	95.85	96.20	4,392,447
2026-03-09	94.90	96.90	94.80	96.00	6,153,200
2026-03-06	96.50	96.55	94.25	95.20	5,526,552
2026-03-05	95.55	96.85	95.25	95.25	4,566,472
2026-03-04	94.50	96.90	94.50	96.25	5,055,831
2026-03-03	96.25	96.25	94.35	94.45	5,522,823
2026-03-02	95.00	96.25	94.50	95.70	7,399,293
2026-02-27	94.55	95.80	93.60	95.00	7,083,063
2026-02-26	93.60	94.90	92.40	94.50	5,764,253
2026-02-25	94.50	94.55	92.75	93.45	4,429,855
2026-02-24	93.80	94.85	93.20	94.35	4,773,220
2026-02-23	93.90	94.20	93.00	93.50	3,808,186
2026-02-20	92.65	93.85	92.30	93.85	4,667,035
2026-02-19	93.00	93.95	92.20	92.20	5,031,527
2026-02-18	94.50	95.60	93.20	93.60	5,502,362
2026-02-17	94.25	95.50	93.95	95.15	4,111,896
2026-02-16	94.85	94.85	93.30	94.25	4,197,448
2026-02-13	96.90	96.90	93.70	93.95	6,907,784
2026-02-12	96.45	97.20	95.05	95.05	6,066,325
2026-02-11	98.80	100.00	97.60	98.00	7,061,939
2026-02-10	98.85	98.95	98.00	98.00	4,752,853
2026-02-09	98.15	99.05	97.80	98.20	6,343,662
2026-02-06	97.55	98.80	97.55	98.10	4,960,649
2026-02-05	98.00	98.25	96.80	97.80	6,152,602
2026-02-04	98.50	98.65	97.50	97.75	4,439,954
2026-02-03	98.35	98.85	97.50	97.50	3,575,456
2026-02-02	98.55	98.55	97.40	98.00	4,230,957
2026-01-30	97.00	99.00	96.90	98.10	4,900,942
2026-01-29	97.65	98.20	97.05	97.05	9,863,321
2026-01-28	97.00	100.10	96.70	97.70	7,363,722
2026-01-27	96.60	97.10	95.25	97.00	4,835,417
2026-01-26	95.40	97.35	95.05	96.15	4,953,386
2026-01-23	96.00	96.45	95.25	95.25	5,116,587
2026-01-22	96.55	97.00	96.00	96.00	6,150,886
2026-01-21	96.15	97.00	96.00	96.00	3,270,312
2026-01-20	97.10	98.30	95.95	96.00	5,324,092
2026-01-19	99.00	99.50	97.40	97.40	4,341,221
2026-01-16	99.00	99.45	98.55	98.85	3,020,617
2026-01-15	97.50	99.80	97.50	98.90	3,514,852
2026-01-14	97.30	98.05	96.65	97.75	5,617,027
2026-01-13	98.50	98.90	97.50	97.90	3,460,661
2026-01-12	97.75	99.00	97.50	98.60	4,150,144
2026-01-09	98.30	98.40	97.40	97.40	3,361,872
2026-01-08	98.50	98.90	97.50	97.50	5,993,600
2026-01-07	100.20	100.20	97.85	98.65	4,974,261
2026-01-06	99.60	100.10	98.60	99.00	6,624,002
2026-01-05	100.00	100.40	99.30	100.00	8,287,782
2026-01-02	99.50	99.80	98.90	99.35	2,822,287
2026-01-01	98.10	98.10	98.10	98.10	0
2025-12-31	98.50	99.20	98.10	98.10	981,288
2025-12-30	97.80	99.00	97.75	98.50	1,849,191
2025-12-29	98.15	98.85	97.60	97.60	2,287,977
2025-12-26	97.75	97.75	97.75	97.75	0
2025-12-25	97.75	97.75	97.75	97.75	0
2025-12-24	98.45	98.45	97.75	97.75	1,039,027
2025-12-23	98.15	98.45	97.55	97.70	2,675,577
2025-12-22	98.00	98.50	97.60	97.65	3,277,212
2025-12-19	98.60	98.60	97.70	98.00	3,910,435
2025-12-18	98.05	99.15	97.85	98.15	3,787,591
2025-12-17	97.45	99.25	97.10	99.00	5,223,960
2025-12-16	97.80	98.00	97.10	98.00	4,080,066
2025-12-15	96.65	97.95	96.25	97.50	3,971,327
2025-12-12	95.65	96.45	94.95	96.15	3,690,774
2025-12-11	94.05	95.00	94.00	94.80	5,137,577
2025-12-10	96.10	96.35	94.10	94.30	5,282,812
2025-12-09	97.00	97.60	96.15	96.30	3,851,375
2025-12-08	98.00	98.45	96.35	97.15	4,726,435
2025-12-05	98.30	99.10	97.90	98.00	2,781,999
2025-12-04	99.95	99.95	98.25	98.45	3,858,990
2025-12-03	97.40	99.35	97.40	98.15	3,825,108
2025-12-02	97.95	99.70	97.50	97.50	4,134,954
2025-12-01	99.00	100.20	97.70	97.70	1,668,917
2025-11-28	99.95	100.00	98.90	99.65	3,820,453
2025-11-27	100.50	100.50	99.00	99.50	8,192,134
2025-11-26	98.40	99.50	97.25	99.00	6,600,111
2025-11-25	100.20	100.50	97.80	97.85	4,850,802
2025-11-24	100.10	101.00	99.50	99.60	3,780,620
2025-11-21	98.55	101.40	98.55	101.00	3,172,790
2025-11-20	99.20	100.50	98.25	100.50	4,072,605
2025-11-19	99.95	99.95	98.00	98.00	4,292,758
2025-11-18	101.40	101.40	99.35	100.40	3,792,221
2025-11-17	100.20	101.70	100.10	101.00	4,535,561
2025-11-14	99.50	100.00	97.90	100.00	5,862,917
2025-11-13	101.70	101.70	99.70	99.80	5,745,419
2025-11-12	102.50	104.20	102.00	104.00	9,545,400
2025-11-11	100.80	102.60	100.00	102.60	6,442,095
2025-11-10	99.80	101.50	99.15	100.30	7,100,822
2025-11-07	100.90	100.90	99.00	99.50	8,563,121
2025-11-06	102.00	102.00	99.95	100.00	4,957,707
2025-11-05	100.80	102.10	100.80	101.20	4,452,983
2025-11-04	101.50	102.50	100.50	101.20	6,653,041
2025-11-03	105.30	105.50	101.30	101.30	9,163,043
2025-10-31	106.90	107.20	105.40	105.40	4,743,124
2025-10-30	110.00	110.00	106.30	106.40	5,481,100
2025-10-29	110.10	110.20	109.00	110.00	3,626,157
2025-10-28	111.70	111.90	109.70	109.70	4,280,463
2025-10-27	110.10	112.10	110.10	111.60	4,876,302
2025-10-24	109.10	110.90	108.90	110.90	3,587,068
2025-10-23	108.40	109.00	107.90	109.00	5,680,395
2025-10-22	108.30	109.30	108.30	109.00	3,223,939
2025-10-21	109.50	109.90	107.30	107.80	4,012,430
2025-10-20	109.00	110.70	109.00	109.30	3,445,254
2025-10-17	109.00	110.40	109.00	109.20	3,109,235
2025-10-16	111.40	111.40	109.60	109.60	2,971,404
2025-10-15	109.10	111.40	109.10	110.60	6,333,783
2025-10-14	108.60	110.10	108.60	109.40	3,011,358
2025-10-13	108.70	110.20	108.30	109.90	5,337,288
2025-10-10	107.30	108.30	106.80	107.60	2,841,977
2025-10-09	106.30	107.40	106.10	107.10	3,946,214
2025-10-08	108.00	108.30	106.00	106.20	5,085,416
2025-10-07	110.40	110.60	107.60	107.60	4,243,909
2025-10-06	110.70	111.90	110.00	110.20	2,788,928
2025-10-03	111.90	112.30	111.10	111.60	3,188,497
2025-10-02	111.20	112.10	111.20	111.40	3,463,433
2025-10-01	111.20	112.20	110.70	111.20	3,968,666
2025-09-30	109.70	111.80	109.70	111.70	4,186,231
2025-09-29	107.70	109.70	107.70	109.70	3,615,385
2025-09-26	107.70	108.60	107.50	107.80	4,498,462
2025-09-25	106.10	108.20	106.10	107.70	3,733,224
2025-09-24	106.00	107.40	106.00	107.00	4,743,082
2025-09-23	108.00	108.50	106.20	106.30	4,222,982
2025-09-22	106.40	108.00	106.00	107.60	7,478,007
2025-09-19	105.00	106.30	104.90	106.10	8,796,983
2025-09-18	105.90	106.00	104.60	105.00	5,741,913
2025-09-17	103.10	104.70	103.10	104.50	4,230,910
2025-09-16	104.80	104.80	103.10	103.10	5,115,175
2025-09-15	107.00	107.00	103.60	104.10	5,321,358
2025-09-12	107.50	107.50	105.40	105.40	3,854,664
2025-09-11	106.80	108.00	106.30	106.30	3,496,710
2025-09-10	108.00	108.50	106.80	106.80	4,638,609
2025-09-09	109.90	109.90	107.50	107.50	3,360,283
2025-09-08	109.10	110.10	108.60	109.00	4,077,768
2025-09-05	109.20	110.00	108.40	108.90	2,460,143
2025-09-04	107.80	109.90	107.80	108.80	6,038,087
2025-09-03	106.40	108.20	105.00	107.80	6,373,180
2025-09-02	109.90	109.90	106.50	106.50	5,683,964
2025-09-01	110.00	110.20	109.20	109.20	2,975,406
2025-08-29	109.80	111.20	109.10	109.10	3,626,172
2025-08-28	109.10	111.00	108.80	110.40	6,167,983
2025-08-27	110.10	111.30	108.40	108.40	5,926,021
2025-08-26	112.90	112.90	110.70	110.70	3,551,556
2025-08-25	112.60	112.60	112.60	112.60	0
2025-08-22	112.10	113.00	111.50	112.60	3,272,019
2025-08-21	113.90	113.90	111.30	111.80	3,210,661
2025-08-20	113.00	113.80	112.80	113.20	11,916,850
2025-08-19	113.40	114.10	112.40	112.70	4,625,151
2025-08-18	115.00	115.80	113.50	114.00	4,415,343
2025-08-15	115.00	116.70	114.50	114.50	2,991,477
2025-08-14	116.60	116.70	114.40	115.00	4,376,724
2025-08-13	118.40	118.70	117.80	117.90	2,991,788
2025-08-12	118.40	118.60	117.90	118.30	3,404,751
2025-08-11	116.00	118.30	115.80	118.00	4,090,573
2025-08-08	115.20	116.60	114.90	115.50	3,114,165
2025-08-07	117.60	117.60	115.20	115.20	3,250,109
2025-08-06	118.00	118.40	116.70	116.70	3,633,122
2025-08-05	117.90	118.50	117.30	118.50	2,920,118
2025-08-04	119.40	119.60	117.60	117.70	4,214,080
2025-08-01	120.00	120.50	118.00	118.00	4,208,958
2025-07-31	119.80	120.90	118.70	120.10	4,290,228
2025-07-30	120.70	120.80	116.90	120.10	7,887,181
2025-07-29	125.20	125.70	121.00	121.00	3,664,600
2025-07-28	127.90	127.90	125.10	125.10	2,993,263
2025-07-25	126.20	127.90	126.20	126.30	3,586,388
2025-07-24	127.00	127.00	124.40	126.20	2,406,915
2025-07-23	126.70	127.30	125.70	125.80	2,400,193
2025-07-22	127.40	128.00	126.50	126.60	2,907,493
2025-07-21	126.80	127.30	126.70	127.30	3,309,199
2025-07-18	127.00	127.40	126.30	127.30	2,494,540
2025-07-17	125.90	126.40	125.60	126.00	2,832,098
2025-07-16	125.90	126.10	125.30	126.00	2,157,396
2025-07-15	124.70	126.20	124.50	126.10	4,161,391
2025-07-14	122.60	124.80	122.60	124.80	3,221,417
2025-07-11	123.60	124.00	123.30	123.40	3,320,828
2025-07-10	122.10	124.20	121.80	123.40	3,657,113
2025-07-09	121.60	122.30	121.60	121.70	2,238,008
2025-07-08	123.00	123.00	121.30	121.30	3,002,577
2025-07-07	124.00	124.40	122.60	122.70	2,913,333
2025-07-04	122.90	124.10	121.60	122.80	2,219,643
2025-07-03	120.10	122.50	120.10	122.10	2,384,882
2025-07-02	120.10	121.60	119.80	120.80	2,613,212
2025-07-01	120.50	121.60	120.40	121.60	3,015,285
2025-06-30	122.00	122.90	120.50	120.50	3,950,425
2025-06-27	121.90	122.70	120.60	122.00	2,392,632
2025-06-26	120.60	121.70	120.40	120.40	2,116,511
2025-06-25	120.90	122.20	120.50	120.90	2,059,505
2025-06-24	119.10	122.10	119.10	120.90	3,413,052
2025-06-23	120.40	120.40	118.10	119.80	2,995,103
2025-06-20	117.80	120.20	117.80	119.00	4,866,021
2025-06-19	117.80	118.50	116.10	117.40	3,096,830
2025-06-18	116.60	117.50	115.50	116.40	3,351,151
2025-06-17	117.70	118.00	116.90	117.00	6,447,823
2025-06-16	119.30	120.10	117.80	118.00	3,566,090
2025-06-13	118.80	118.90	117.50	118.20	3,415,777
2025-06-12	119.50	119.90	118.00	118.70	3,313,238
2025-06-11	119.10	119.50	118.50	118.60	2,371,116
2025-06-10	117.00	119.30	116.50	118.80	4,192,387
2025-06-09	117.00	117.00	116.00	116.80	3,704,773
2025-06-06	115.90	117.00	115.90	116.60	3,115,451
2025-06-05	116.00	116.80	115.80	116.50	3,723,655
2025-06-04	113.90	116.10	113.90	116.10	2,801,533
2025-06-03	115.00	116.30	114.40	115.60	4,770,571
2025-06-02	113.90	115.00	113.50	114.40	3,956,725
2025-05-30	114.00	114.50	113.20	113.20	3,626,429
2025-05-29	113.50	114.40	113.50	113.60	2,062,764
2025-05-28	113.40	114.30	113.00	114.30	3,000,156
2025-05-27	113.50	114.50	112.90	113.30	2,837,460
2025-05-26	112.90	112.90	112.90	112.90	0
2025-05-23	111.70	112.90	110.80	112.90	4,019,066
2025-05-22	111.60	113.00	111.60	111.70	3,151,200
2025-05-21	111.50	113.50	111.30	113.50	3,154,356
2025-05-20	112.20	113.50	112.20	112.80	3,198,199
2025-05-19	111.00	112.40	109.80	112.40	3,766,580
2025-05-16	110.90	111.00	108.90	111.00	4,179,455
2025-05-15	110.40	110.40	108.90	109.50	3,462,273
2025-05-14	112.30	112.80	111.20	111.40	4,162,628
2025-05-13	113.90	114.40	112.80	112.80	4,143,812
2025-05-12	114.40	115.40	113.40	113.40	4,630,376
2025-05-09	115.00	116.10	114.30	114.60	3,097,864
2025-05-08	115.00	116.80	115.00	115.00	3,537,819
2025-05-07	116.50	116.70	115.50	116.60	3,453,555
2025-05-06	118.00	118.00	116.10	117.00	4,101,677
2025-05-05	117.00	117.00	117.00	117.00	0
2025-05-02	118.00	118.00	116.50	117.00	11,408,644
2025-05-01	114.50	118.20	114.50	117.70	3,358,926
2025-04-30	116.00	117.70	114.80	115.40	3,996,716
2025-04-29	114.10	116.10	114.10	116.10	4,964,068
2025-04-28	113.00	114.80	113.00	113.50	2,927,664
2025-04-25	112.60	114.70	111.50	113.00	4,850,972
2025-04-24	111.30	113.30	111.00	112.80	2,869,502
2025-04-23	111.00	111.70	109.80	111.00	5,252,353
2025-04-22	109.30	110.80	109.20	110.50	2,716,602
2025-04-21	109.20	109.20	109.20	109.20	0
2025-04-18	109.20	109.20	109.20	109.20	0
2025-04-17	110.90	111.60	109.10	109.20	3,990,966
2025-04-16	109.20	110.90	109.20	110.50	3,425,952
2025-04-15	108.50	110.90	108.50	109.60	3,850,435
2025-04-14	106.00	109.00	106.00	108.00	3,104,365
2025-04-11	105.80	107.20	105.80	106.00	3,857,588
2025-04-10	103.80	108.00	103.80	106.70	5,264,475
2025-04-09	103.50	104.30	101.90	102.50	5,067,373
2025-04-08	103.00	106.20	103.00	104.20	7,912,152
2025-04-07	103.50	105.30	99.80	102.40	9,650,989
2025-04-04	106.90	107.80	103.80	105.00	7,078,532
2025-04-03	109.40	109.50	106.20	106.30	4,959,885
2025-04-02	108.60	109.80	108.10	109.60	2,992,680
2025-04-01	108.00	110.40	108.00	108.80	5,769,392
2025-03-31	109.00	109.00	107.00	107.70	4,805,757
2025-03-28	110.00	111.20	107.80	108.80	6,291,131
2025-03-27	112.50	112.50	109.50	110.00	3,639,216
2025-03-26	112.40	113.00	111.80	112.00	4,553,419
2025-03-25	113.60	113.60	111.90	112.00	3,382,434
2025-03-24	114.70	114.70	110.90	111.20	3,964,939
2025-03-21	113.50	113.80	111.80	111.80	7,638,364
2025-03-20	112.80	114.40	112.50	113.80	4,886,435
2025-03-19	113.00	113.20	112.50	112.70	3,479,922
2025-03-18	112.20	113.20	112.20	113.00	8,526,243
2025-03-17	112.00	112.60	111.60	112.00	2,731,727
2025-03-14	110.00	112.20	109.80	112.00	3,941,663
2025-03-13	112.20	112.50	109.30	109.30	6,367,597
2025-03-12	112.50	113.40	112.10	112.50	2,637,255
2025-03-11	111.60	113.50	111.60	112.50	2,733,043
2025-03-10	113.00	113.00	111.50	111.50	4,907,887
2025-03-07	111.60	112.10	110.30	111.30	3,133,468
2025-03-06	113.10	113.20	111.60	111.80	3,319,733
2025-03-05	113.50	114.60	112.70	112.70	5,741,968
2025-03-04	113.40	115.10	112.80	113.70	4,142,894
2025-03-03	113.00	114.30	112.60	113.50	3,613,813
2025-02-28	110.60	114.10	110.60	112.50	6,725,542
2025-02-27	111.90	112.50	110.40	111.50	4,890,071
2025-02-26	112.00	112.80	110.70	111.20	4,053,877
2025-02-25	108.50	112.20	108.20	111.80	6,585,518
2025-02-24	107.10	108.50	106.00	108.50	6,947,823
2025-02-21	109.00	109.00	106.90	107.00	6,353,498
2025-02-20	113.50	113.50	108.10	108.10	7,409,912
2025-02-19	113.10	113.20	110.10	110.50	3,539,608
2025-02-18	111.20	112.80	110.20	110.30	5,064,065
2025-02-17	113.40	113.80	111.40	112.00	4,295,481
2025-02-14	114.40	114.70	112.90	113.20	4,661,437
2025-02-13	118.00	118.00	114.50	114.90	5,899,505
2025-02-12	119.00	119.90	118.30	118.50	4,528,329
2025-02-11	119.80	119.80	118.60	119.00	3,655,151
2025-02-10	118.90	119.50	118.60	118.60	3,703,909
2025-02-07	119.50	119.70	118.20	118.20	3,213,541
2025-02-06	119.10	120.90	118.70	118.70	5,372,540
2025-02-05	119.00	119.10	118.20	118.30	5,072,024
2025-02-04	119.20	120.00	118.70	118.80	4,398,959
2025-02-03	120.00	120.40	118.40	119.70	5,182,843
2025-01-31	120.30	121.20	120.30	120.30	4,851,799
2025-01-30	120.00	121.70	120.00	120.50	4,557,076
2025-01-29	120.70	121.60	119.40	120.80	5,273,844
2025-01-28	120.60	124.10	120.60	123.20	4,295,666
2025-01-27	120.40	122.70	120.40	121.20	3,344,892
2025-01-24	122.40	122.40	120.60	121.50	4,445,237
2025-01-23	119.30	122.00	118.10	120.40	6,256,423
2025-01-22	120.80	121.00	118.90	118.90	7,329,608
2025-01-21	120.90	121.80	120.40	120.80	3,686,564
2025-01-20	122.80	122.80	120.60	121.00	3,453,985
2025-01-17	123.90	124.80	122.40	122.40	4,644,849
2025-01-16	125.00	125.10	123.80	124.20	3,661,720
2025-01-15	124.50	125.20	124.20	125.00	3,066,916
2025-01-14	125.00	125.10	123.90	123.90	4,012,218
2025-01-13	122.50	125.00	122.50	125.00	6,058,792
2025-01-10	124.70	125.30	122.60	122.60	6,527,876
2025-01-09	125.50	125.60	123.20	125.30	3,800,824
2025-01-08	130.00	130.00	124.40	125.00	3,694,619
2025-01-07	129.00	130.70	128.00	128.00	2,518,750
2025-01-06	131.80	132.10	129.00	129.70	3,775,242
2025-01-03	131.00	131.50	130.30	131.10	3,020,986
2025-01-02	128.70	131.00	128.60	130.40	2,793,863
2025-01-01	127.70	127.70	127.70	127.70	0
2024-12-31	126.10	128.30	125.30	127.70	1,243,534
2024-12-30	126.10	126.90	126.10	126.30	1,718,741
2024-12-27	126.50	126.80	125.50	126.40	1,480,560
2024-12-26	126.10	126.10	126.10	126.10	0
2024-12-25	126.10	126.10	126.10	126.10	0
2024-12-24	126.50	126.60	125.70	126.10	981,118
2024-12-23	125.20	126.00	124.50	124.70	2,413,604
2024-12-20	126.50	126.50	123.90	125.90	5,784,429
2024-12-19	127.00	127.00	124.00	124.00	6,043,037
2024-12-18	128.00	128.30	127.00	127.10	3,669,101
2024-12-17	128.40	128.70	127.20	127.20	2,940,309
2024-12-16	126.60	129.00	126.10	128.00	3,625,699
2024-12-13	129.00	129.00	127.00	127.20	3,127,369
2024-12-12	126.60	130.00	126.20	129.00	3,935,082
2024-12-11	126.20	127.50	126.00	126.00	2,629,452
2024-12-10	125.60	126.70	125.50	126.50	3,772,660
2024-12-09	125.30	126.40	125.30	125.40	3,786,205
2024-12-06	127.00	127.00	125.30	126.00	2,478,754
2024-12-05	125.80	126.60	124.60	126.00	3,337,481
2024-12-04	126.90	126.90	125.20	125.80	3,276,175
2024-12-03	125.60	127.00	125.40	125.40	3,361,029
2024-12-02	126.30	126.80	125.80	125.80	4,219,775
2024-11-29	126.50	127.50	126.20	126.30	2,735,868
2024-11-28	127.10	127.50	126.50	126.50	2,211,838
2024-11-27	126.40	128.00	126.40	126.50	2,009,268
2024-11-26	128.00	128.00	126.40	126.80	2,631,263
2024-11-25	128.00	128.00	126.20	127.20	2,602,352
2024-11-22	125.50	127.60	125.50	126.20	2,527,118
2024-11-21	126.00	126.10	124.60	126.10	2,831,926
2024-11-20	126.00	126.30	124.90	125.50	3,150,096
2024-11-19	124.50	127.30	124.50	126.10	4,478,316
2024-11-18	125.50	126.10	123.10	123.90	6,416,780
2024-11-15	127.00	127.00	125.30	125.30	4,026,002
2024-11-14	128.50	128.50	126.00	126.50	4,270,658
2024-11-13	130.90	132.10	129.50	129.70	5,866,031
2024-11-12	133.00	133.00	130.50	130.50	2,688,972
2024-11-11	131.80	133.00	131.60	132.10	3,145,416
2024-11-08	132.00	133.10	131.40	131.50	2,938,055
2024-11-07	131.80	133.50	131.70	132.30	2,771,598
2024-11-06	134.90	135.20	131.50	131.50	3,190,688
2024-11-05	134.00	135.10	133.20	133.20	3,675,607
2024-11-04	132.20	134.90	132.20	134.60	4,867,670
2024-11-01	132.00	132.40	131.50	132.20	3,290,101
2024-10-31	133.50	133.90	131.80	132.50	4,194,795
2024-10-30	132.40	136.00	132.40	133.10	2,671,670
2024-10-29	134.50	134.50	132.50	132.80	3,732,739
2024-10-28	135.70	135.70	133.80	134.20	3,429,883
2024-10-25	136.30	136.30	135.00	135.60	3,166,914
2024-10-24	135.50	136.60	134.50	134.50	2,838,817
2024-10-23	135.50	135.50	134.60	135.50	2,529,226
2024-10-22	135.30	136.10	133.90	135.00	3,302,734
2024-10-21	135.50	137.70	135.20	135.30	3,188,350
2024-10-18	134.60	135.80	134.60	135.70	4,613,722
2024-10-17	135.10	135.50	134.10	134.10	3,567,401
2024-10-16	134.80	135.70	134.30	134.70	4,078,342
2024-10-15	135.40	135.40	134.00	134.00	4,343,079
2024-10-14	135.50	136.00	135.00	135.20	3,246,300
2024-10-11	136.20	136.30	134.50	135.50	3,361,415
2024-10-10	137.20	137.60	135.40	135.90	3,333,761
2024-10-09	138.40	138.40	137.10	137.10	4,130,239
2024-10-08	140.00	140.50	137.50	137.50	4,173,483
2024-10-07	140.70	142.20	139.60	140.00	2,876,508
2024-10-04	142.70	143.10	140.60	140.60	1,988,260
2024-10-03	141.60	142.30	141.40	142.00	2,347,158
2024-10-02	141.80	141.80	140.80	141.70	2,923,552
2024-10-01	140.00	142.30	140.00	141.00	2,121,566
2024-09-30	139.70	140.90	139.20	140.90	2,708,545
2024-09-27	138.90	140.40	138.60	139.30	2,730,312
2024-09-26	138.00	138.80	137.60	138.00	3,814,202
2024-09-25	137.60	139.00	137.00	137.30	2,912,911
2024-09-24	139.90	140.00	137.60	137.70	3,069,490
2024-09-23	138.20	139.55	137.90	138.90	4,874,997
2024-09-20	139.00	140.30	138.10	138.10	3,933,054
2024-09-19	140.60	141.50	139.20	139.50	2,542,504
2024-09-18	139.40	140.00	139.30	139.40	2,726,985
2024-09-17	141.80	142.00	139.40	139.60	3,425,736
2024-09-16	141.20	141.80	140.80	141.30	1,468,237
2024-09-13	141.10	142.10	140.80	141.20	1,905,774
2024-09-12	141.60	143.50	140.70	140.80	2,615,493
2024-09-11	142.60	142.60	139.60	140.80	2,018,629
2024-09-10	143.10	144.20	142.30	142.30	1,750,276
2024-09-09	143.20	144.00	142.80	143.10	3,496,692
2024-09-06	143.00	143.40	142.10	143.00	2,045,015
2024-09-05	142.40	143.40	142.00	143.00	2,751,997
2024-09-04	140.60	143.00	140.20	142.00	2,687,925
2024-09-03	143.10	143.10	140.90	141.00	2,706,524
2024-09-02	141.90	142.30	140.50	141.70	2,241,440
2024-08-30	140.30	143.80	140.30	141.70	2,041,618
2024-08-29	140.30	142.30	140.30	140.40	2,208,430
2024-08-28	142.30	142.70	140.50	141.20	1,909,835
2024-08-27	143.40	145.30	142.00	142.00	2,497,800
2024-08-26	143.70	143.70	143.70	143.70	0
2024-08-23	143.60	144.70	143.10	143.70	1,270,196
2024-08-22	142.40	146.00	142.40	143.50	2,796,668
2024-08-21	140.30	143.60	140.00	143.60	3,516,775
2024-08-20	141.80	142.10	140.30	140.30	3,604,153
2024-08-19	141.90	142.50	141.70	141.70	2,785,171
2024-08-16	141.00	142.70	141.00	141.90	1,852,870
2024-08-15	142.90	143.00	141.10	141.90	2,183,198
2024-08-14	144.20	145.20	143.70	144.80	4,472,583
2024-08-13	144.00	144.40	142.80	142.80	2,547,837
2024-08-12	145.00	146.30	144.00	144.10	2,101,925
2024-08-09	141.80	145.10	141.80	145.00	2,236,405
2024-08-08	142.30	143.10	139.70	143.00	2,515,969
2024-08-07	142.00	143.40	141.50	142.30	4,743,001
2024-08-06	140.00	141.60	139.40	141.60	3,916,752
2024-08-05	144.40	144.40	139.40	139.60	5,341,491
2024-08-02	145.60	146.70	143.70	144.60	4,060,808
2024-08-01	145.00	148.30	145.00	147.00	4,639,408
2024-07-31	144.20	145.70	143.50	145.70	3,853,447
2024-07-30	141.50	144.70	141.50	143.70	5,779,104
2024-07-29	140.60	143.10	140.60	141.70	3,081,418
2024-07-26	137.70	141.30	137.60	141.30	4,128,413
2024-07-25	138.90	139.40	137.70	137.90	2,970,687
2024-07-24	141.60	141.80	138.70	139.60	3,752,533
2024-07-23	141.70	142.10	141.00	142.10	3,029,104
2024-07-22	141.50	142.40	141.10	141.90	2,093,463
2024-07-19	139.00	141.10	138.80	141.00	3,835,956
2024-07-18	139.20	140.80	139.20	140.20	3,559,186
2024-07-17	137.90	139.50	137.90	138.80	2,206,241
2024-07-16	140.90	140.90	138.10	138.60	2,305,140
2024-07-15	141.10	141.10	138.90	139.30	2,466,941
2024-07-12	141.20	141.40	139.40	139.40	2,539,646
2024-07-11	139.60	141.20	139.30	141.20	3,676,533
2024-07-10	138.30	139.50	138.30	139.30	3,331,137
2024-07-09	138.40	140.00	137.00	137.80	2,992,868
2024-07-08	135.90	139.00	135.90	138.10	4,583,657
2024-07-05	134.40	139.40	134.40	135.60	5,120,967
2024-07-04	133.00	134.70	132.80	134.70	6,445,447
2024-07-03	132.70	132.90	132.60	132.70	8,714,496
2024-07-02	132.00	133.00	132.00	132.70	5,254,276
2024-07-01	132.20	133.70	132.00	132.00	3,734,777
2024-06-28	133.30	133.50	131.90	132.00	2,789,205
2024-06-27	133.00	133.00	131.80	131.90	2,426,769
2024-06-26	134.60	134.70	132.30	132.60	2,943,963
2024-06-25	134.00	134.40	133.00	133.30	3,731,483
2024-06-24	134.50	136.00	134.00	134.00	3,179,651
2024-06-21	133.80	135.90	133.80	134.40	3,253,026
2024-06-20	134.00	135.10	133.70	134.30	2,880,234
2024-06-19	134.50	134.50	133.50	133.50	4,155,923
2024-06-18	134.70	134.70	134.00	134.00	3,456,004
2024-06-17	133.80	134.80	133.40	133.40	1,864,593
2024-06-14	133.60	134.90	133.40	134.50	3,631,731
2024-06-13	135.10	135.40	133.30	133.30	2,798,045
2024-06-12	134.10	136.20	134.10	135.10	3,016,988
2024-06-11	135.50	136.50	133.90	134.00	2,913,733
2024-06-10	138.00	138.30	135.50	135.50	3,922,309
2024-06-07	139.40	139.70	138.00	138.40	2,053,338
2024-06-06	140.80	141.50	139.30	139.30	2,637,042
2024-06-05	141.00	141.00	139.10	139.90	1,873,198
2024-06-04	141.00	141.50	140.00	140.00	2,321,265
2024-06-03	141.00	142.50	140.40	141.90	3,664,920
2024-05-31	140.40	141.40	139.00	140.90	2,644,969
2024-05-30	137.50	140.70	136.10	140.20	4,616,757
2024-05-29	137.50	139.00	135.20	135.20	4,653,643
2024-05-28	138.00	138.80	137.40	137.70	2,881,355
2024-05-27	137.10	137.10	137.10	137.10	0
2024-05-24	137.70	138.60	137.10	137.10	2,461,776
2024-05-23	138.80	139.90	136.70	136.70	3,287,051
2024-05-22	139.00	140.30	137.80	139.20	2,662,904
2024-05-21	142.60	143.30	139.00	139.00	5,419,562
2024-05-20	141.10	142.80	141.10	142.60	2,229,487
2024-05-17	142.00	142.70	141.00	141.00	3,765,054
2024-05-16	143.00	143.00	141.70	142.00	2,417,185
2024-05-15	144.40	144.40	143.90	144.00	2,672,410
2024-05-14	144.40	144.50	143.60	143.60	2,522,527
2024-05-13	145.00	145.20	143.70	144.00	2,428,443
2024-05-10	145.70	146.70	143.60	143.60	3,807,782
2024-05-09	143.20	147.50	143.20	146.10	2,889,512
2024-05-08	142.00	145.00	142.00	145.00	2,442,388
2024-05-07	143.40	144.60	143.30	143.30	2,742,946
2024-05-06	143.60	143.60	143.60	143.60	0
2024-05-03	141.00	143.60	140.90	143.60	2,555,228
2024-05-02	140.50	142.20	139.90	142.20	6,587,154
2024-05-01	139.70	140.30	139.50	140.00	2,599,607
2024-04-30	142.40	142.80	139.90	139.90	5,087,836
2024-04-29	140.50	142.20	140.00	142.20	3,162,061
2024-04-26	138.60	141.80	138.60	140.10	3,326,505
2024-04-25	141.10	141.20	138.80	139.50	4,997,625
2024-04-24	142.00	142.10	140.70	141.30	4,093,117
2024-04-23	139.40	142.20	139.40	141.60	4,562,070
2024-04-22	139.10	139.40	138.80	139.20	3,806,238
2024-04-19	137.00	138.70	135.90	138.70	3,679,908
2024-04-18	136.60	138.10	135.30	136.00	4,929,950
2024-04-17	137.00	138.40	136.60	137.70	2,575,451
2024-04-16	138.00	138.80	136.70	137.00	3,166,236
2024-04-15	138.00	139.10	137.30	138.60	2,409,548
2024-04-12	137.00	139.30	137.00	138.50	3,787,321
2024-04-11	138.10	138.10	135.60	136.70	3,201,167
2024-04-10	139.00	139.60	137.10	137.50	4,090,544
2024-04-09	139.30	139.30	138.10	138.30	3,773,404
2024-04-08	137.90	139.50	137.00	139.20	4,606,075
2024-04-05	137.40	138.70	136.80	137.50	1,900,181
2024-04-04	137.00	139.10	136.80	138.00	4,010,662
2024-04-03	138.50	138.50	136.30	136.30	3,793,528
2024-04-02	139.80	139.80	137.60	138.10	3,697,507
2024-04-01	139.10	139.10	139.10	139.10	0
2024-03-29	139.10	139.10	139.10	139.10	0
2024-03-28	138.90	139.30	137.80	139.10	4,040,524
2024-03-27	137.00	139.20	136.30	138.60	4,179,724
2024-03-26	135.20	136.50	135.20	136.50	4,059,027
2024-03-25	134.70	136.00	134.70	134.80	5,017,786
2024-03-22	135.90	136.00	134.50	135.40	4,560,123
2024-03-21	137.80	138.20	135.20	135.20	5,536,530
2024-03-20	137.20	138.00	136.10	136.10	3,271,578
2024-03-19	137.00	138.10	136.80	137.30	2,555,130
2024-03-18	136.90	138.10	136.70	137.90	4,122,868
2024-03-15	136.30	136.80	135.70	136.80	4,471,008
2024-03-14	137.50	138.50	135.80	135.80	2,838,826
2024-03-13	137.90	139.00	137.40	137.50	3,648,730
2024-03-12	138.20	139.00	137.60	137.70	3,684,647
2024-03-11	139.60	139.60	137.60	137.80	3,357,482
2024-03-08	137.30	139.80	137.30	138.70	3,275,701
2024-03-07	139.40	141.00	137.30	138.00	5,250,067
2024-03-06	139.20	140.20	138.80	138.90	3,100,492
2024-03-05	137.50	138.90	137.00	138.00	3,255,392
2024-03-04	138.00	139.10	137.00	137.40	4,354,371
2024-03-01	136.00	138.50	135.90	138.40	9,253,042
2024-02-29	135.30	137.20	134.30	136.30	9,459,911
2024-02-28	136.10	136.50	134.20	134.50	5,192,951
2024-02-27	135.10	137.10	135.10	136.20	3,421,721
2024-02-26	134.00	136.40	133.90	135.80	2,791,787
2024-02-23	134.60	134.60	133.70	133.70	2,143,216
2024-02-22	133.80	134.80	133.40	134.00	5,582,993
2024-02-21	129.00	135.40	129.00	134.00	4,868,501
2024-02-20	130.00	130.10	128.90	129.50	9,718,417
2024-02-19	130.00	130.00	127.50	129.30	4,048,854
2024-02-16	130.50	130.50	127.30	127.30	2,623,924
2024-02-15	130.50	130.50	127.80	128.50	6,523,835
2024-02-14	134.10	134.10	131.10	131.10	6,304,788
2024-02-13	135.00	135.00	132.70	133.00	2,827,621
2024-02-12	135.90	135.90	134.40	134.40	3,854,705
2024-02-09	135.40	135.40	134.40	134.60	4,176,786
2024-02-08	136.30	137.10	134.90	135.00	10,561,896
2024-02-07	139.00	139.00	136.10	136.40	3,239,306
2024-02-06	138.10	139.00	135.90	137.50	8,819,538
2024-02-05	139.10	140.60	137.10	137.60	10,518,078
2024-02-02	140.60	141.70	138.00	138.60	3,310,857
2024-02-01	144.10	144.10	139.90	139.90	3,706,633
2024-01-31	144.40	144.80	143.30	144.20	2,435,017
2024-01-30	146.00	146.00	144.40	144.40	2,453,705
2024-01-29	145.10	145.70	144.90	145.40	1,681,458
2024-01-26	145.00	145.70	144.70	145.00	2,282,346
2024-01-25	143.40	144.80	143.20	144.70	3,559,499
2024-01-24	143.00	143.80	142.20	143.40	2,724,078
2024-01-23	144.80	144.80	142.80	143.30	2,837,237
2024-01-22	145.50	146.20	143.90	144.20	4,042,291
2024-01-19	148.50	149.10	145.10	145.10	5,048,403
2024-01-18	147.50	149.10	147.40	148.00	4,448,480
2024-01-17	147.30	147.80	146.00	147.50	2,949,658
2024-01-16	148.50	149.20	148.10	149.20	4,463,368
2024-01-15	148.40	148.40	146.40	148.10	7,519,042
2024-01-12	148.30	148.50	147.30	147.30	2,205,959
2024-01-11	148.40	148.60	146.70	147.10	2,854,483
2024-01-10	147.50	148.40	146.70	147.80	3,553,139
2024-01-09	148.00	148.80	147.70	148.30	1,929,733
2024-01-08	147.00	148.90	147.00	147.50	2,433,506
2024-01-05	148.20	148.40	145.90	147.60	2,050,863
2024-01-04	150.30	150.50	148.20	148.60	3,896,702
2024-01-03	150.30	150.30	149.10	149.50	2,469,899
2024-01-02	151.70	151.70	149.40	150.30	696,579
2024-01-01	151.50	151.50	151.50	151.50	0
2023-12-29	149.00	151.60	148.90	151.50	1,188,104
2023-12-28	148.40	151.70	148.40	151.70	1,222,286
2023-12-27	146.90	151.20	146.90	150.60	1,836,781
2023-12-26	146.90	146.90	146.90	146.90	0
2023-12-25	146.90	146.90	146.90	146.90	0
2023-12-22	149.00	149.10	146.20	146.90	1,130,165
2023-12-21	149.50	149.50	148.30	149.10	2,498,750
2023-12-20	147.10	150.40	147.10	150.40	6,017,864
2023-12-19	145.40	147.20	145.00	147.00	4,161,015
2023-12-18	146.00	146.40	145.30	146.00	2,532,645
2023-12-15	146.50	146.50	145.50	145.90	5,203,061
2023-12-14	145.50	146.50	144.80	145.00	6,643,031
2023-12-13	145.40	145.40	144.40	144.50	4,069,741
2023-12-12	145.40	145.40	144.00	144.80	2,385,489
2023-12-11	144.90	145.60	144.00	144.80	2,641,708
2023-12-08	145.00	145.00	143.80	144.90	2,089,634
2023-12-07	146.00	146.00	144.00	144.00	4,293,445
2023-12-06	145.80	146.00	144.60	145.00	2,791,489
2023-12-05	144.40	145.20	144.40	145.00	3,448,541
2023-12-04	145.70	145.90	144.00	144.80	5,176,824
2023-12-01	145.00	145.50	144.50	144.50	2,342,988
2023-11-30	144.80	145.00	143.60	143.90	2,745,995
2023-11-29	145.10	145.90	143.30	145.00	1,731,912
2023-11-28	145.40	145.70	144.20	144.90	5,667,620
2023-11-27	144.30	145.30	143.50	145.00	1,839,862
2023-11-24	144.10	144.30	143.40	144.30	2,058,988
2023-11-23	143.80	144.30	142.40	144.30	3,612,004
2023-11-22	144.70	145.40	143.00	143.00	12,007,835
2023-11-21	146.80	146.80	144.70	144.70	3,709,505
2023-11-20	145.70	146.30	145.10	146.10	5,461,035
2023-11-17	149.00	149.40	144.80	145.70	5,134,420
2023-11-16	149.10	150.20	147.70	148.00	7,522,469
2023-11-15	147.20	152.30	147.20	149.20	11,111,096
2023-11-14	144.00	148.50	143.40	148.50	8,570,060
2023-11-13	142.20	144.00	142.00	143.20	2,589,127
2023-11-10	143.00	143.00	141.30	142.30	4,077,126
2023-11-09	141.30	143.60	141.30	142.90	3,937,627
2023-11-08	142.20	144.10	142.20	143.80	3,332,841
2023-11-07	141.90	143.10	141.20	142.80	5,285,384
2023-11-06	141.50	142.30	141.20	142.20	2,893,008
2023-11-03	138.10	141.80	138.10	141.50	4,732,533
2023-11-02	133.60	138.30	133.60	138.30	8,501,075
2023-11-01	134.70	135.00	133.20	133.50	4,297,453
2023-10-31	136.60	137.90	134.90	135.00	5,209,858
2023-10-30	136.30	138.10	135.70	136.20	3,553,377
2023-10-27	133.80	136.20	133.20	136.20	5,454,818
2023-10-26	132.30	135.10	132.00	133.80	7,051,332
2023-10-25	131.70	131.70	130.20	130.30	2,232,957
2023-10-24	132.10	132.50	131.50	132.00	1,853,541
2023-10-23	132.90	132.90	130.80	131.80	2,274,132
2023-10-20	135.40	135.40	132.50	132.90	2,354,767
2023-10-19	134.10	135.30	133.10	133.60	4,451,207
2023-10-18	133.80	135.30	132.00	134.00	5,862,352
2023-10-17	131.00	134.30	131.00	134.20	3,577,862
2023-10-16	132.60	133.00	131.00	131.00	3,447,864
2023-10-13	133.00	133.50	132.10	132.10	5,981,952
2023-10-12	132.70	133.60	132.40	133.00	3,758,416
2023-10-11	133.00	133.10	132.10	132.70	3,166,010
2023-10-10	131.60	133.70	131.60	132.80	3,379,728
2023-10-09	131.20	132.00	130.80	131.60	2,583,354
2023-10-06	132.80	133.50	130.60	131.20	2,464,097
2023-10-05	131.00	133.40	131.00	132.10	3,510,473
2023-10-04	134.00	134.60	130.90	131.00	3,704,891
2023-10-03	136.20	136.60	134.00	134.00	4,274,943
2023-10-02	140.50	140.50	135.80	135.80	3,891,997
2023-09-29	140.80	141.40	140.00	140.00	5,388,908
2023-09-28	142.00	142.00	140.50	140.50	3,912,031
2023-09-27	143.50	143.50	141.70	141.70	4,438,417
2023-09-26	142.90	143.80	142.50	143.30	4,482,315
2023-09-25	143.00	143.20	141.90	143.00	4,814,421
2023-09-22	142.00	143.20	141.60	142.70	12,406,973
2023-09-21	142.10	144.70	142.00	142.00	2,973,530
2023-09-20	141.00	143.40	141.00	142.50	2,979,930
2023-09-19	141.10	142.00	139.80	140.50	2,963,818
2023-09-18	141.70	142.00	140.40	140.40	6,930,995
2023-09-15	142.00	142.20	140.10	140.90	5,466,713
2023-09-14	139.20	142.00	139.20	142.00	5,132,509
2023-09-13	139.60	139.80	138.50	139.20	1,965,830
2023-09-12	139.20	139.60	138.20	138.90	4,009,737
2023-09-11	139.50	139.50	138.00	138.40	4,768,428
2023-09-08	138.80	139.80	138.50	138.70	2,092,753
2023-09-07	139.80	140.20	138.40	138.70	3,778,816
2023-09-06	138.40	140.20	138.00	139.60	3,391,123
2023-09-05	140.00	140.00	138.20	138.30	2,455,968
2023-09-04	138.70	140.50	138.70	139.90	4,615,509
2023-09-01	142.50	142.50	139.40	139.50	1,743,344
2023-08-31	139.80	142.60	139.80	141.70	2,369,503
2023-08-30	138.80	139.80	136.80	139.80	2,765,945
2023-08-29	139.00	140.50	136.70	137.40	4,180,952
2023-08-28	138.00	138.00	138.00	138.00	0
2023-08-25	138.40	139.60	138.00	138.00	2,175,845
2023-08-24	136.60	138.60	136.60	138.30	2,825,987
2023-08-23	136.00	137.40	136.00	137.00	3,896,448
2023-08-22	133.70	136.30	133.40	135.30	2,568,167
2023-08-21	134.50	136.20	133.40	133.40	4,013,526
2023-08-18	135.40	135.40	133.80	134.00	3,558,942
2023-08-17	138.50	138.50	135.00	135.00	7,739,185
2023-08-16	137.50	138.60	137.50	138.10	10,895,073
2023-08-15	138.60	138.90	136.60	137.60	6,332,180
2023-08-14	139.50	139.60	138.00	138.60	5,065,530
2023-08-11	141.00	141.00	139.30	139.30	4,223,193
2023-08-10	143.10	143.10	140.30	140.30	3,793,016
2023-08-09	146.00	146.00	143.60	143.60	2,455,648
2023-08-08	145.30	145.80	144.40	145.30	3,001,681
2023-08-07	145.20	146.20	144.50	144.50	2,649,416
2023-08-04	144.50	145.40	144.10	145.20	2,358,196
2023-08-03	144.00	145.70	143.70	144.30	9,707,417
2023-08-02	146.60	146.60	143.30	144.10	6,019,263
2023-08-01	146.80	147.30	146.40	146.40	5,860,632
2023-07-31	146.00	146.60	145.90	146.40	5,270,508
2023-07-28	147.20	147.50	145.30	146.40	2,301,435
2023-07-27	147.00	148.90	146.50	146.90	6,924,534
2023-07-26	142.80	145.50	142.40	145.50	2,683,145
2023-07-25	146.30	146.30	143.00	143.60	2,230,027
2023-07-24	145.60	148.10	145.50	145.50	3,675,136
2023-07-21	146.10	146.70	145.00	145.40	1,658,433
2023-07-20	144.20	146.60	144.20	145.60	2,350,751
2023-07-19	141.00	144.70	140.30	144.70	4,069,980
2023-07-18	139.80	140.80	139.00	139.00	4,098,799
2023-07-17	141.00	141.40	139.60	139.60	3,012,044
2023-07-14	144.00	144.00	140.00	140.60	5,820,033
2023-07-13	143.10	144.30	142.20	142.70	3,198,262
2023-07-12	138.60	143.20	138.20	143.20	3,446,812
2023-07-11	137.80	139.70	137.80	138.00	3,229,499
2023-07-10	139.70	140.10	137.90	138.00	3,512,425
2023-07-07	137.50	140.60	136.80	139.90	2,136,387
2023-07-06	143.60	143.60	138.20	138.30	4,114,206
2023-07-05	144.90	145.20	142.60	143.90	2,856,871
2023-07-04	146.30	146.30	144.30	144.80	2,281,927
2023-07-03	144.30	146.50	144.30	145.60	2,693,001
2023-06-30	142.50	144.60	142.10	144.30	4,279,792
2023-06-29	141.60	143.00	141.30	143.00	18,565,728
2023-06-28	138.80	143.60	138.10	142.00	6,322,413
2023-06-27	136.30	138.60	135.60	138.60	8,994,939
2023-06-26	140.60	140.60	135.00	135.90	4,762,236
2023-06-23	140.00	140.00	138.30	140.00	2,464,228
2023-06-22	140.00	140.00	136.80	139.40	5,245,637
2023-06-21	139.80	140.40	138.60	140.40	2,382,568
2023-06-20	140.00	140.20	138.70	140.00	3,831,785
2023-06-19	142.50	142.60	139.60	140.00	3,471,091
2023-06-16	145.90	146.00	141.90	141.90	4,873,388
2023-06-15	147.10	147.10	145.10	145.40	2,412,449
2023-06-14	148.10	148.10	145.90	147.00	4,629,114
2023-06-13	148.60	148.80	147.40	147.70	4,941,958
2023-06-12	146.90	149.90	146.90	147.70	5,447,817
2023-06-09	147.50	147.50	145.60	147.00	3,014,505
2023-06-08	147.80	148.30	146.70	146.90	2,154,167
2023-06-07	149.10	149.10	147.80	147.80	1,839,657
2023-06-06	149.00	149.00	148.20	148.50	2,023,958
2023-06-05	149.80	150.40	148.20	148.50	1,856,705
2023-06-02	149.30	149.70	148.70	148.70	1,861,039
2023-06-01	148.80	150.00	148.80	148.80	2,754,322
2023-05-31	148.40	149.10	147.90	149.00	3,696,168
2023-05-30	149.60	150.30	147.60	148.10	3,280,221
2023-05-29	149.10	149.10	149.10	149.10	0
2023-05-26	151.40	151.80	148.70	149.10	2,673,369
2023-05-25	152.40	152.40	150.40	151.20	2,142,676
2023-05-24	152.70	152.70	150.70	152.40	2,307,290
2023-05-23	153.70	154.80	152.60	152.60	2,562,262
2023-05-22	154.40	155.50	153.50	153.60	4,156,292
2023-05-19	155.10	155.40	154.10	154.20	2,729,075
2023-05-18	154.80	155.50	154.30	154.60	2,595,369
2023-05-17	157.50	157.50	154.80	155.00	3,795,676
2023-05-16	158.10	158.20	156.80	157.50	2,426,676
2023-05-15	159.10	159.10	157.40	157.60	2,400,093
2023-05-12	159.60	159.60	157.10	158.70	2,691,403
2023-05-11	160.70	161.90	158.00	159.40	12,673,926
2023-05-10	159.80	162.30	159.80	161.80	7,533,612
2023-05-09	160.60	160.60	158.80	159.50	2,268,384
2023-05-08	159.90	159.90	159.90	159.90	0
2023-05-05	158.50	161.10	158.30	159.90	2,022,527
2023-05-04	160.50	160.50	157.30	158.70	3,657,469
2023-05-03	156.10	160.50	156.10	160.50	3,743,760
2023-05-02	157.30	158.00	156.10	156.50	3,024,665
2023-05-01	157.40	157.40	157.40	157.40	0
2023-04-28	158.10	158.10	156.90	157.40	2,562,405
2023-04-27	156.90	158.60	156.40	157.90	2,615,794
2023-04-26	155.40	157.50	155.40	156.80	3,873,609
2023-04-25	155.00	156.00	154.60	155.30	3,280,619
2023-04-24	155.70	156.00	153.70	154.50	4,479,632
2023-04-21	156.80	157.20	155.60	155.60	4,490,765
2023-04-20	156.80	157.20	156.30	156.30	3,415,797
2023-04-19	156.90	157.20	156.20	157.00	3,154,604
2023-04-18	158.50	158.50	156.60	157.20	3,882,519
2023-04-17	159.20	159.30	157.50	157.50	4,849,221
2023-04-14	161.20	161.30	158.60	158.60	3,720,465
2023-04-13	161.40	162.10	159.80	159.90	4,292,943
2023-04-12	162.00	162.00	160.20	161.80	3,593,472
2023-04-11	161.30	163.40	161.10	161.10	4,376,943
2023-04-10	161.30	161.30	161.30	161.30	0
2023-04-07	161.30	161.30	161.30	161.30	0
2023-04-06	159.80	162.50	159.80	161.30	4,452,803
2023-04-05	159.00	160.60	158.40	159.70	4,172,911
2023-04-04	157.10	160.00	157.10	159.50	3,664,762
2023-04-03	157.40	157.60	156.20	157.00	2,648,705
2023-03-31	155.00	157.80	154.90	156.80	4,705,353
2023-03-30	154.20	156.60	154.20	155.90	3,500,363
2023-03-29	156.10	157.80	153.90	153.90	4,292,364
2023-03-28	157.50	158.50	156.10	156.10	2,921,502
2023-03-27	157.00	158.60	156.90	157.30	2,128,929
2023-03-24	155.10	157.50	155.10	156.90	3,890,160
2023-03-23	157.50	157.70	155.10	156.00	3,603,565
2023-03-22	159.80	159.80	157.60	157.60	2,543,524
2023-03-21	161.50	161.50	158.60	159.30	5,894,513
2023-03-20	159.70	160.60	155.70	158.00	4,711,351
2023-03-17	160.50	160.50	158.00	158.20	5,929,220
2023-03-16	159.00	161.00	159.00	160.00	4,687,989
2023-03-15	158.90	160.10	155.70	157.60	6,043,241
2023-03-14	156.40	160.00	156.20	160.00	6,129,075
2023-03-13	156.60	157.70	153.30	156.30	6,316,167
2023-03-10	156.40	158.00	155.80	156.50	6,434,648
2023-03-09	157.40	158.80	155.90	156.60	5,284,281
2023-03-08	156.40	157.60	155.60	157.60	6,176,766
2023-03-07	155.00	156.40	154.50	155.60	4,522,802
2023-03-06	156.20	156.30	155.00	155.30	2,321,686
2023-03-03	155.10	156.20	154.20	155.70	2,959,648
2023-03-02	154.30	157.20	154.30	154.90	3,060,010
2023-03-01	156.00	156.40	154.30	155.00	4,006,104
2023-02-28	157.30	157.50	155.00	155.50	5,322,169
2023-02-27	156.00	157.60	156.00	156.30	3,449,378
2023-02-24	157.40	157.40	155.50	155.50	8,749,716
2023-02-23	159.00	159.90	155.50	155.50	4,255,074
2023-02-22	161.80	162.80	159.00	159.10	4,016,000
2023-02-21	161.50	162.70	160.40	162.50	3,779,934
2023-02-20	160.90	162.50	159.20	162.20	2,530,902
2023-02-17	161.70	162.10	160.90	160.90	6,123,049
2023-02-16	163.20	163.90	161.50	161.90	5,661,155
2023-02-15	162.80	164.20	162.10	163.00	2,206,463
2023-02-14	163.90	164.30	162.50	163.30	4,076,437
2023-02-13	162.80	164.20	162.20	163.70	2,462,229
2023-02-10	164.00	164.70	162.60	162.60	4,115,790
2023-02-09	164.50	164.50	161.50	163.50	6,138,435
2023-02-08	163.30	167.10	163.30	165.00	3,285,519
2023-02-07	163.30	164.00	163.10	164.00	10,378,068
2023-02-06	163.90	163.90	162.70	163.80	4,803,906
2023-02-03	161.00	164.80	160.50	163.00	6,051,878
2023-02-02	161.00	162.30	159.80	162.20	7,043,973
2023-02-01	160.00	161.60	159.50	159.50	3,149,145
2023-01-31	158.60	159.60	157.70	159.30	4,491,349
2023-01-30	160.00	160.20	157.50	158.00	3,513,918
2023-01-27	161.90	162.90	160.00	160.00	3,670,659
2023-01-26	161.00	162.40	159.60	162.40	5,933,714
2023-01-25	161.10	162.50	157.20	160.00	5,358,240
2023-01-24	157.90	160.70	157.90	160.00	2,492,241
2023-01-23	158.10	161.30	157.40	158.70	5,992,043
2023-01-20	154.00	155.80	153.20	153.50	2,810,516
2023-01-19	153.50	155.30	152.30	153.60	8,007,741
2023-01-18	153.50	154.40	151.90	152.90	4,879,267
2023-01-17	151.30	154.50	151.20	152.60	11,308,382
2023-01-16	149.80	151.30	148.70	151.30	7,586,320
2023-01-13	149.70	150.00	148.80	149.00	4,487,838
2023-01-12	150.00	151.00	149.10	149.10	4,065,527
2023-01-11	151.10	152.50	149.60	150.00	5,147,966
2023-01-10	150.50	151.90	149.50	150.70	1,952,183
2023-01-09	152.20	152.90	148.90	149.00	2,706,473
2023-01-06	151.30	152.70	150.60	151.20	2,156,031
2023-01-05	151.80	153.10	151.20	151.20	4,343,934
2023-01-04	153.00	155.30	152.50	152.50	3,342,177
2023-01-03	153.50	154.40	152.80	152.80	4,709,391
2023-01-02	152.00	152.00	152.00	152.00	0
2022-12-30	153.70	154.70	152.00	152.00	833,216
2022-12-29	155.00	155.00	152.40	152.80	2,137,643
2022-12-28	153.50	154.10	152.60	153.60	2,349,757
2022-12-27	152.40	152.40	152.40	152.40	0
2022-12-26	152.40	152.40	152.40	152.40	0
2022-12-23	152.40	153.20	151.40	152.40	557,805
2022-12-22	152.50	152.80	151.70	152.20	1,699,859
2022-12-21	151.00	152.20	149.70	151.80	2,313,600
2022-12-20	151.50	151.50	149.70	150.70	2,025,511
2022-12-19	151.80	151.90	149.70	151.20	2,194,165
2022-12-16	151.00	152.20	149.30	150.00	6,252,950
2022-12-15	151.00	152.20	149.60	151.20	3,793,177
2022-12-14	152.60	152.70	151.00	151.00	4,404,256
2022-12-13	153.10	153.40	151.50	152.10	4,095,398
2022-12-12	152.90	153.20	151.50	152.20	2,464,776
2022-12-09	153.60	153.60	150.70	152.10	1,658,213
2022-12-08	153.00	154.00	151.70	152.00	2,003,337
2022-12-07	152.90	153.50	152.10	153.00	3,274,053
2022-12-06	152.00	153.60	151.10	152.40	2,212,084
2022-12-05	152.00	153.10	151.60	153.00	1,667,643
2022-12-02	152.10	153.80	151.50	151.50	2,332,626
2022-12-01	150.00	153.30	150.00	152.80	4,196,436
2022-11-30	153.90	153.90	149.10	149.80	5,999,498
2022-11-29	153.50	155.00	153.00	153.00	3,630,592
2022-11-28	153.30	154.30	152.90	153.50	2,398,379
2022-11-25	154.40	154.50	153.30	153.90	3,484,635
2022-11-24	154.50	154.50	153.20	154.40	1,893,067
2022-11-23	156.00	156.00	153.90	154.10	1,979,149
2022-11-22	157.20	158.00	154.90	154.90	3,140,925
2022-11-21	157.00	158.50	155.50	156.60	3,012,476
2022-11-18	151.50	157.30	151.50	157.30	4,446,360
2022-11-17	146.50	151.60	145.80	151.50	7,587,132
2022-11-16	149.10	150.50	146.00	146.80	3,341,862
2022-11-15	151.60	151.60	149.10	149.10	3,401,720
2022-11-14	155.00	155.00	150.40	150.90	3,029,604
2022-11-11	155.90	158.00	153.20	153.60	3,908,821
2022-11-10	149.10	158.00	149.00	157.20	6,792,253
2022-11-09	150.70	152.40	149.00	151.00	3,437,361
2022-11-08	149.20	152.40	149.20	151.90	4,526,187
2022-11-07	149.60	151.30	148.40	151.30	8,594,692
2022-11-04	149.50	149.80	148.00	148.40	2,673,516
2022-11-03	147.60	149.00	144.60	148.60	2,711,939
2022-11-02	148.50	149.30	145.90	148.10	2,174,574
2022-11-01	146.00	149.90	146.00	146.30	2,317,027
2022-10-31	148.30	149.00	145.10	145.10	3,038,319
2022-10-28	149.10	150.00	147.10	148.50	2,351,591
2022-10-27	154.90	154.90	149.50	150.80	4,107,775
2022-10-26	152.20	155.50	151.60	153.80	4,068,063
2022-10-25	150.10	154.10	146.60	151.60	12,384,740
2022-10-24	145.50	149.80	145.50	147.60	8,865,757
2022-10-21	142.70	145.90	142.00	145.00	6,079,492
2022-10-20	138.40	145.90	137.30	144.50	6,102,119
2022-10-19	140.70	140.90	138.00	138.30	3,338,024
2022-10-18	143.40	143.40	140.00	140.50	4,715,191
2022-10-17	141.00	145.70	141.00	142.00	6,831,499
2022-10-14	143.50	144.50	140.10	141.30	4,309,458
2022-10-13	139.40	146.80	137.20	140.70	9,749,354
2022-10-12	133.60	139.20	130.40	138.00	7,569,500
2022-10-11	140.00	140.70	135.60	135.60	4,791,954
2022-10-10	148.90	148.90	135.10	138.30	9,309,744
2022-10-07	153.60	154.40	151.00	151.00	9,182,747
2022-10-06	151.50	153.90	149.00	153.90	6,591,618
2022-10-05	157.00	157.00	149.60	151.10	10,340,991
2022-10-04	152.60	156.60	152.50	155.70	2,666,471
2022-10-03	150.00	152.30	149.90	151.80	2,275,384
2022-09-30	147.40	153.60	147.40	150.50	4,069,734
2022-09-29	148.80	150.30	145.80	148.70	7,046,675
2022-09-28	146.00	149.00	139.00	149.00	12,505,970
2022-09-27	156.50	157.20	147.00	147.00	6,328,026
2022-09-26	161.80	162.60	152.80	154.80	6,380,457
2022-09-23	164.50	165.40	160.50	162.30	9,400,623
2022-09-22	165.70	167.80	165.20	165.30	4,021,919
2022-09-21	167.00	168.40	166.90	167.20	4,552,712
2022-09-20	166.70	167.40	165.50	165.50	5,120,688
2022-09-19	166.80	166.80	166.80	166.80	0
2022-09-16	166.30	166.80	165.90	166.80	8,054,148
2022-09-15	165.80	166.20	164.30	165.70	4,604,313
2022-09-14	165.00	165.90	163.50	165.20	3,544,683
2022-09-13	163.90	164.50	162.10	164.00	6,961,011
2022-09-12	163.90	165.10	163.00	163.00	3,591,717
2022-09-09	164.50	165.70	163.00	163.50	5,781,129
2022-09-08	163.90	165.50	162.80	164.80	4,843,515
2022-09-07	163.50	164.60	162.80	164.10	3,802,774
2022-09-06	162.50	163.50	161.50	163.50	5,284,985
2022-09-05	165.30	165.30	161.80	162.00	5,051,815
2022-09-02	164.70	165.30	163.30	165.30	3,431,387
2022-09-01	164.90	165.00	163.10	163.70	4,434,474
2022-08-31	164.20	165.20	163.00	164.70	3,620,359
2022-08-30	162.60	163.70	161.00	163.50	5,643,197
2022-08-29	161.70	161.70	161.70	161.70	0
2022-08-26	161.10	162.30	160.70	161.70	2,128,668
2022-08-25	159.20	161.30	158.00	161.20	9,581,387
2022-08-24	161.10	161.10	158.20	159.10	4,474,582
2022-08-23	163.30	163.80	161.20	161.20	4,143,939
2022-08-22	163.10	164.50	163.10	163.60	2,974,511
2022-08-19	161.70	164.00	161.70	163.60	2,029,780
2022-08-18	160.50	162.30	160.50	162.30	2,984,283
2022-08-17	161.20	161.20	159.40	161.20	2,709,627
2022-08-16	162.00	162.10	160.80	160.90	2,073,917
2022-08-15	162.10	163.20	161.10	161.10	1,626,734
2022-08-12	162.90	163.20	161.10	161.10	2,259,241
2022-08-11	164.10	164.10	160.70	161.30	3,535,839
2022-08-10	164.00	165.30	163.30	164.60	7,019,063
2022-08-09	161.50	163.70	161.50	163.50	3,980,407
2022-08-08	160.10	163.20	160.00	162.00	5,004,417
2022-08-05	157.70	160.30	157.60	160.20	5,336,759
2022-08-04	156.70	157.70	155.00	157.70	9,461,956
2022-08-03	156.10	156.90	155.40	156.10	6,616,210
2022-08-02	156.10	157.00	155.20	155.30	6,366,789
2022-08-01	154.60	157.80	153.90	156.10	17,925,084
2022-07-29	153.70	154.70	153.70	154.00	8,100,294
2022-07-28	154.00	156.70	153.80	154.20	6,266,689
2022-07-27	152.50	154.80	151.20	154.40	14,541,926
2022-07-26	153.50	153.50	151.00	152.00	11,277,358
2022-07-25	153.40	154.20	152.80	152.80	6,821,759
2022-07-22	154.50	154.50	153.40	153.70	22,727,509
2022-07-21	154.00	155.50	153.40	153.70	6,024,772
2022-07-20	155.30	155.90	154.10	154.40	2,897,604
2022-07-19	154.60	155.00	154.40	154.60	2,326,379
2022-07-18	155.00	155.20	154.40	154.40	3,496,876
2022-07-15	154.10	155.90	153.90	153.90	3,854,812
2022-07-14	153.00	154.40	152.80	153.90	3,395,234
2022-07-13	154.70	154.70	152.70	153.20	4,232,325
2022-07-12	152.90	154.80	152.20	154.70	4,838,309
2022-07-11	151.00	153.40	149.90	153.00	5,452,108
2022-07-08	152.00	152.90	150.70	151.00	3,972,999
2022-07-07	153.50	155.00	152.40	152.60	3,649,320
2022-07-06	154.50	156.30	152.60	153.60	3,459,643
2022-07-05	155.00	155.40	154.00	154.40	2,966,820
2022-07-04	153.40	155.30	153.10	154.70	1,849,536
2022-07-01	154.50	154.50	152.90	153.20	1,720,670
2022-06-30	152.10	154.20	152.10	153.90	3,099,293
2022-06-29	152.50	153.70	152.20	153.50	2,285,303
2022-06-28	154.40	154.40	152.60	152.70	2,290,658
2022-06-27	154.40	154.40	152.70	153.30	3,079,185
2022-06-24	150.00	153.30	150.00	152.70	4,389,429
2022-06-23	154.00	154.00	149.90	150.50	6,267,078
2022-06-22	153.00	153.70	151.80	153.50	10,558,693
2022-06-21	155.00	155.90	152.60	152.60	3,669,645
2022-06-20	152.50	155.90	152.40	155.90	3,178,065
2022-06-17	152.60	154.60	151.60	153.40	4,229,312
2022-06-16	151.70	152.70	150.50	152.20	14,717,690
2022-06-15	154.90	155.50	151.00	151.00	5,912,380
2022-06-14	155.70	156.10	154.40	154.70	5,948,924
2022-06-13	155.20	156.90	153.80	154.70	3,143,661
2022-06-10	155.90	156.50	155.00	155.30	2,030,637
2022-06-09	154.00	156.20	153.70	155.70	2,887,362
2022-06-08	151.50	154.00	151.40	154.00	3,435,383
2022-06-07	151.10	151.90	150.50	150.80	3,529,563
2022-06-06	149.60	152.30	149.60	150.40	3,193,681
2022-06-03	149.60	149.60	149.60	149.60	0
2022-06-02	149.60	149.60	149.60	149.60	0
2022-06-01	150.80	151.00	149.50	149.60	3,950,317
2022-05-31	150.00	151.80	149.80	150.00	7,721,993
2022-05-30	152.00	152.20	149.10	150.20	4,644,241
2022-05-27	152.20	153.90	150.20	151.00	4,919,544
2022-05-26	149.60	155.10	149.30	153.70	5,276,874
2022-05-25	150.70	154.60	148.50	148.70	9,923,526
2022-05-24	156.50	157.00	148.50	149.60	17,557,329
2022-05-23	157.30	159.90	157.30	159.10	4,865,837
2022-05-20	156.60	159.10	156.50	157.00	3,028,940
2022-05-19	154.00	156.60	153.30	156.60	3,819,947
2022-05-18	152.60	155.20	152.50	155.20	3,976,313
2022-05-17	152.60	155.70	151.80	151.90	4,178,696
2022-05-16	156.00	156.00	152.40	152.70	5,782,153
2022-05-13	157.50	158.40	154.60	155.00	7,844,288
2022-05-12	157.00	158.00	157.00	157.40	2,225,446
2022-05-11	157.00	160.20	156.90	159.70	14,077,427
2022-05-10	155.80	157.70	155.80	157.00	6,943,560
2022-05-09	155.40	157.70	154.40	156.30	7,957,568
2022-05-06	156.00	156.70	155.20	155.90	6,623,479
2022-05-05	156.80	158.80	155.50	155.60	4,091,084
2022-05-04	159.40	159.40	155.60	156.20	3,733,757
2022-05-03	159.00	160.40	158.90	158.90	2,679,677
2022-05-02	159.90	159.90	159.90	159.90	0
2022-04-29	158.00	160.20	158.00	159.90	2,278,560
2022-04-28	152.80	159.20	152.70	158.00	8,872,475
2022-04-27	152.80	153.10	152.40	152.80	2,436,295
2022-04-26	153.00	153.30	152.20	153.00	2,440,322
2022-04-25	153.40	154.20	152.50	152.50	3,103,197
2022-04-22	154.40	154.70	153.60	153.80	2,958,858
2022-04-21	155.00	155.30	154.20	154.40	2,277,928
2022-04-20	156.40	156.50	155.10	155.20	1,894,494
2022-04-19	157.10	158.00	156.00	156.30	2,698,801
2022-04-18	157.10	157.10	157.10	157.10	0
2022-04-15	157.10	157.10	157.10	157.10	0
2022-04-14	155.20	157.40	155.20	157.10	1,740,024
2022-04-13	154.80	156.00	154.80	155.20	1,363,964
2022-04-12	155.30	155.40	154.80	155.00	2,372,110
2022-04-11	155.00	155.50	154.80	155.30	1,510,639
2022-04-08	155.80	156.30	153.90	154.40	2,017,789
2022-04-07	156.50	157.50	155.80	155.90	3,641,821
2022-04-06	155.60	156.50	154.90	156.50	2,607,314
2022-04-05	155.00	155.90	152.10	155.50	3,029,091
2022-04-04	155.00	155.90	154.80	154.80	3,502,266
2022-04-01	152.00	154.80	152.00	154.80	3,224,996
2022-03-31	152.00	152.40	151.80	152.40	6,406,506
2022-03-30	150.80	152.60	150.20	151.20	5,582,272
2022-03-29	150.00	150.40	149.40	149.40	4,946,353
2022-03-28	149.40	150.60	149.40	150.20	9,874,719
2022-03-25	150.40	150.40	149.40	149.80	2,694,012
2022-03-24	150.60	151.20	150.20	150.40	2,372,741
2022-03-23	150.60	152.80	150.20	151.00	3,516,182
2022-03-22	151.00	152.80	149.80	151.20	2,757,194
2022-03-21	154.80	154.80	150.00	151.20	5,273,952
2022-03-18	156.80	156.80	154.00	154.60	4,804,849
2022-03-17	157.80	157.80	154.80	156.20	7,000,833
2022-03-16	157.40	159.00	157.40	157.60	6,843,092
2022-03-15	157.80	157.80	156.70	157.00	3,148,278
2022-03-14	156.40	158.40	156.40	157.40	4,605,127
2022-03-11	156.60	157.40	156.40	156.80	8,275,790
2022-03-10	153.40	157.20	153.40	157.00	2,834,540
2022-03-09	153.60	154.40	153.20	154.00	3,217,420
2022-03-08	149.00	153.00	149.00	152.00	9,620,775
2022-03-07	149.60	150.60	147.80	150.60	3,117,954
2022-03-04	150.40	150.80	147.60	149.20	3,524,795
2022-03-03	154.00	154.80	149.40	149.40	4,802,166
2022-03-02	148.20	154.60	148.20	153.60	8,338,970
2022-03-01	148.00	149.60	146.60	148.40	3,898,337
2022-02-28	145.00	148.40	144.40	147.80	4,504,933
2022-02-25	143.40	146.40	143.40	144.20	3,643,241
2022-02-24	139.60	143.40	138.60	142.80	3,407,958
2022-02-23	139.00	142.40	138.80	140.40	3,400,934
2022-02-22	137.40	139.80	136.80	139.20	5,777,623
2022-02-21	138.00	138.40	136.00	137.40	2,716,687
2022-02-18	140.20	140.40	138.20	138.60	5,235,769
2022-02-17	140.80	141.00	140.00	140.00	2,160,918
2022-02-16	142.20	142.20	139.60	140.00	2,444,606
2022-02-15	140.60	141.20	140.60	140.80	1,890,119
2022-02-14	141.00	141.60	140.00	141.00	2,677,052
2022-02-11	141.00	141.80	140.80	141.00	1,910,206
2022-02-10	141.40	142.00	140.40	141.00	2,392,290
2022-02-09	144.80	145.80	143.00	143.00	3,533,174
2022-02-08	144.00	145.20	144.00	144.60	1,947,024
2022-02-07	144.00	144.80	144.00	144.60	2,331,276
2022-02-04	144.20	144.60	143.80	144.00	2,641,187
2022-02-03	143.20	144.40	143.20	143.60	2,472,939
2022-02-02	142.80	143.40	142.70	143.40	1,793,697
2022-02-01	142.00	143.80	142.00	142.60	4,046,624
2022-01-31	141.60	142.20	141.60	141.80	2,709,382
2022-01-28	142.20	142.40	141.40	141.40	4,541,618
2022-01-27	140.80	142.40	140.00	142.00	1,456,753
2022-01-26	142.40	142.40	141.40	141.60	1,647,305
2022-01-25	142.00	143.40	141.40	142.00	3,659,587
2022-01-24	142.40	143.20	141.20	141.40	5,987,480
2022-01-21	142.60	142.60	141.20	142.40	1,977,850
2022-01-20	143.40	143.40	142.00	142.20	2,150,221
2022-01-19	142.20	143.40	141.20	143.40	1,649,263
2022-01-18	142.20	142.40	141.40	142.40	4,436,844
2022-01-17	141.60	143.80	141.40	142.20	2,132,730
2022-01-14	141.20	142.20	141.20	141.60	1,056,599
2022-01-13	141.60	141.80	141.40	141.40	1,065,033
2022-01-12	141.60	142.00	141.20	141.40	2,005,174
2022-01-11	141.40	142.00	141.20	141.20	1,724,013
2022-01-10	141.00	142.40	141.00	141.40	1,536,441
2022-01-07	141.60	141.60	140.80	141.60	893,558
2022-01-06	141.40	141.60	140.80	141.00	1,362,367
2022-01-05	143.00	143.00	141.40	142.40	1,627,297
2022-01-04	140.40	143.40	140.40	143.00	4,379,413
2022-01-03	140.60	140.60	140.60	140.60	0
2021-12-31	141.40	141.40	140.40	140.60	204,619
2021-12-30	140.40	141.40	140.20	141.40	3,043,050
2021-12-29	140.60	141.00	140.00	140.40	928,665
2021-12-28	140.00	140.00	140.00	140.00	0
2021-12-27	140.00	140.00	140.00	140.00	0
2021-12-24	139.80	140.60	139.80	140.00	1,000,071
2021-12-23	139.40	140.40	139.40	140.00	2,224,565
2021-12-22	139.20	139.80	138.80	139.60	3,271,148
2021-12-21	139.00	139.40	138.60	138.80	1,691,239
2021-12-20	137.40	138.80	137.20	138.80	2,887,441
2021-12-17	137.80	139.00	137.60	139.00	7,918,177
2021-12-16	137.00	138.60	136.20	138.60	3,040,780
2021-12-15	135.80	136.60	135.20	136.60	4,125,026
2021-12-14	136.80	136.80	135.20	135.40	3,279,295
2021-12-13	136.20	136.80	135.80	136.60	3,828,857
2021-12-10	136.40	136.80	135.80	136.20	7,827,580
2021-12-09	134.80	136.80	134.80	136.40	6,108,180
2021-12-08	132.20	135.00	132.00	135.00	4,091,323
2021-12-07	132.20	132.80	131.80	131.80	6,022,477
2021-12-06	133.20	133.60	132.20	132.40	1,900,714
2021-12-03	134.20	134.40	132.80	133.00	1,946,841
2021-12-02	134.80	135.20	133.80	133.80	3,501,826
2021-12-01	135.60	136.20	135.00	135.20	5,668,974
2021-11-30	136.80	136.80	134.20	134.20	27,572,181
2021-11-29	135.00	137.20	134.80	137.00	6,033,319
2021-11-26	133.80	134.60	133.40	133.80	6,528,720
2021-11-25	133.00	134.60	133.00	134.40	10,627,158
2021-11-24	133.20	133.40	132.40	132.80	2,520,556
2021-11-23	133.20	133.80	133.20	133.20	1,769,186
2021-11-22	133.60	134.00	133.40	134.00	909,369
2021-11-19	134.20	134.60	133.40	134.00	2,143,064
2021-11-18	134.00	134.20	133.60	134.00	1,461,567
2021-11-17	133.60	134.20	133.60	133.80	2,142,957
2021-11-16	133.60	134.40	133.20	134.00	1,790,451
2021-11-15	133.40	134.00	133.20	133.20	1,537,598
2021-11-12	133.20	134.60	133.20	133.60	1,767,558
2021-11-11	133.00	133.40	132.40	133.20	1,724,142
2021-11-10	135.00	135.20	134.80	134.80	3,403,331
2021-11-09	135.80	135.80	134.80	134.80	2,954,716
2021-11-08	135.40	135.40	134.80	135.40	1,646,388
2021-11-05	135.00	135.80	134.40	135.20	3,980,837
2021-11-04	135.40	135.40	134.00	134.20	2,987,807
2021-11-03	134.00	135.00	134.00	134.40	2,963,808
2021-11-02	136.80	136.80	133.20	134.20	4,137,327
2021-11-01	142.80	143.20	140.20	141.20	3,347,385
2021-10-29	141.60	143.20	141.40	142.60	3,020,027
2021-10-28	140.20	142.80	140.20	141.60	2,198,497
2021-10-27	139.60	140.80	139.60	140.80	3,285,822
2021-10-26	139.00	139.80	139.00	139.80	2,283,455
2021-10-25	138.80	139.40	138.20	139.00	3,771,444
2021-10-22	138.40	138.80	138.20	138.40	2,826,325
2021-10-21	140.00	140.00	138.40	138.40	3,040,011
2021-10-20	140.00	140.40	139.60	139.60	2,900,051
2021-10-19	138.40	140.80	138.40	140.00	3,525,615
2021-10-18	137.40	138.40	137.40	137.80	1,137,805
2021-10-15	138.20	138.20	137.20	137.20	2,209,215
2021-10-14	136.80	138.20	136.80	137.20	2,895,688
2021-10-13	134.60	136.80	134.60	136.80	2,384,215
2021-10-12	133.20	134.60	133.00	134.60	2,667,258
2021-10-11	132.80	133.60	132.00	133.60	3,364,222
2021-10-08	133.40	133.40	132.00	132.00	2,416,834
2021-10-07	132.60	133.40	132.40	132.60	3,650,732
2021-10-06	131.80	132.60	130.60	132.20	5,189,582
2021-10-05	130.40	132.20	130.40	131.60	4,052,742
2021-10-04	132.20	133.20	130.60	130.60	2,114,466
2021-10-01	130.00	133.00	129.80	132.60	2,564,274
2021-09-30	132.40	132.80	129.80	129.80	3,268,710
2021-09-29	132.80	133.80	132.00	132.00	2,245,771
2021-09-28	136.60	136.60	131.60	131.60	2,653,048
2021-09-27	136.40	137.40	136.40	136.60	1,291,456
2021-09-24	138.20	138.20	136.60	136.60	2,104,554
2021-09-23	139.40	140.00	137.00	137.60	3,991,896
2021-09-22	142.00	142.00	139.60	139.60	4,113,389
2021-09-21	140.80	142.00	140.80	141.60	3,361,239
2021-09-20	141.20	141.80	140.80	141.00	2,587,033
2021-09-17	141.00	142.00	140.80	142.00	3,766,189
2021-09-16	140.40	141.80	140.00	141.00	7,114,139
2021-09-15	137.40	140.80	137.40	139.80	7,401,325
2021-09-14	135.60	137.20	135.40	137.20	3,639,933
2021-09-13	135.00	136.00	135.00	135.80	4,827,453
2021-09-10	134.60	135.60	134.60	135.20	3,047,071
2021-09-09	134.40	134.60	134.00	134.40	2,026,952
2021-09-08	134.00	134.20	134.00	134.20	2,521,877
2021-09-07	134.00	134.40	134.00	134.20	1,985,597
2021-09-06	133.00	134.80	133.00	134.40	2,645,310
2021-09-03	131.60	133.20	131.60	133.20	2,285,195
2021-09-02	130.20	132.00	130.20	131.80	2,649,214
2021-09-01	129.80	131.20	129.80	130.20	3,401,825
2021-08-31	130.20	130.60	129.40	130.00	1,709,445
2021-08-30	130.20	130.20	130.20	130.20	0
2021-08-27	130.20	130.60	130.00	130.20	6,156,759
2021-08-26	129.60	130.00	129.20	130.00	1,455,234
2021-08-25	129.60	130.40	129.20	129.60	2,576,168
2021-08-24	132.20	132.20	129.60	129.60	3,843,017
2021-08-23	132.40	132.40	131.60	131.60	1,721,243
2021-08-20	131.80	132.40	131.80	132.00	3,033,052
2021-08-19	134.40	134.40	131.80	131.80	2,203,642
2021-08-18	135.80	136.00	134.40	134.40	1,499,885
2021-08-17	134.80	136.00	134.80	135.00	14,496,636
2021-08-16	134.80	135.60	134.60	135.40	859,226
2021-08-13	133.20	134.80	133.20	134.80	1,929,476
2021-08-12	133.80	134.40	132.60	133.40	4,663,936
2021-08-11	135.60	135.60	134.20	135.00	2,113,278
2021-08-10	134.60	135.00	134.00	134.40	2,269,739
2021-08-09	135.00	135.20	134.20	134.20	2,791,536
2021-08-06	137.20	137.60	135.80	135.80	1,940,111
2021-08-05	136.80	137.60	136.00	136.60	1,362,872
2021-08-04	137.80	137.80	136.20	136.80	1,526,482
2021-08-03	136.00	138.00	136.00	136.80	1,607,735
2021-08-02	136.40	137.80	136.20	136.60	1,957,280
2021-07-30	135.80	136.40	134.40	136.40	2,147,366
2021-07-29	135.40	136.60	133.60	134.60	5,916,367
2021-07-28	133.80	135.40	133.80	135.40	2,431,074
2021-07-27	132.40	134.20	131.20	134.20	2,318,977
2021-07-26	132.40	132.40	132.00	132.40	959,338
2021-07-23	133.80	134.00	132.40	132.80	1,158,657
2021-07-22	133.40	134.40	133.40	133.60	2,463,094
2021-07-21	133.40	133.60	132.80	132.80	4,197,426
2021-07-20	132.40	133.80	132.40	132.80	3,690,280
2021-07-19	133.60	133.60	131.60	132.00	1,853,027
2021-07-16	133.80	134.80	133.20	133.20	3,239,000
2021-07-15	134.20	134.60	133.80	134.40	1,394,628
2021-07-14	133.80	134.00	133.20	133.60	4,794,071
2021-07-13	133.00	134.60	133.00	134.20	4,140,176
2021-07-12	133.00	133.40	132.80	133.00	2,253,790
2021-07-09	132.20	133.40	132.00	133.00	3,313,963
2021-07-08	131.60	132.20	131.40	132.00	1,559,570
2021-07-07	131.20	131.80	130.80	131.60	1,459,255
2021-07-06	130.60	131.60	130.20	131.20	1,731,946
2021-07-05	128.00	130.40	128.00	130.40	2,597,168
2021-07-02	127.80	128.60	127.80	128.60	1,788,693
2021-07-01	127.20	129.00	127.20	127.60	2,964,355
2021-06-30	128.00	128.00	126.60	126.60	2,338,347
2021-06-29	129.00	129.00	127.20	127.20	2,497,270
2021-06-28	128.00	128.60	127.80	128.00	1,749,074
2021-06-25	127.00	128.40	126.60	128.00	1,992,903
2021-06-24	128.80	129.20	126.60	126.60	2,983,605
2021-06-23	128.00	129.20	127.20	128.20	3,206,035
2021-06-22	127.60	128.40	127.20	127.20	2,582,712
2021-06-21	128.40	128.60	126.60	127.20	3,777,699
2021-06-18	130.00	130.00	128.00	128.20	5,484,994
2021-06-17	129.20	129.80	128.40	129.40	3,382,652
2021-06-16	128.20	129.40	127.60	129.00	4,105,130
2021-06-15	129.60	130.20	127.60	127.80	3,196,808
2021-06-14	128.00	129.60	128.00	129.20	4,148,683
2021-06-11	129.20	129.20	128.00	128.20	2,707,283
2021-06-10	132.00	132.00	128.80	128.80	2,502,426
2021-06-09	133.60	133.60	130.80	131.20	2,392,511
2021-06-08	133.80	134.40	132.80	132.80	4,781,733
2021-06-07	133.20	134.20	133.00	134.20	1,971,833
2021-06-04	133.20	133.20	133.00	133.20	1,125,451
2021-06-03	132.60	133.20	132.40	133.20	2,379,047
2021-06-02	132.20	132.80	132.00	132.40	2,786,007
2021-06-01	132.40	133.00	131.80	132.20	1,813,500
2021-05-28	132.40	132.80	131.80	132.00	1,853,937
2021-05-27	131.40	133.60	131.00	132.60	4,350,184
2021-05-26	130.20	131.20	130.00	131.20	2,424,876
2021-05-25	130.00	130.40	129.60	129.60	2,017,049
2021-05-24	129.80	131.00	129.80	130.00	1,811,958
2021-05-21	131.00	131.20	129.80	129.80	4,908,158
2021-05-20	131.20	131.20	130.60	131.00	4,873,119
2021-05-19	131.20	131.40	130.40	130.60	1,708,709
2021-05-18	132.40	132.40	131.20	131.20	3,298,533
2021-05-17	132.40	132.40	131.80	131.80	1,562,297
2021-05-14	130.80	132.60	130.80	132.20	3,480,233
2021-05-13	131.80	131.80	130.60	130.60	1,915,030
2021-05-12	133.00	134.40	132.40	133.20	2,791,634
2021-05-11	135.00	135.00	133.00	133.00	3,212,875
2021-05-10	135.00	135.00	134.60	135.00	1,886,222
2021-05-07	134.60	136.00	134.60	134.80	2,168,972
2021-05-06	133.00	135.40	132.80	135.20	4,104,604
2021-05-05	134.60	134.60	132.80	132.80	2,171,881
2021-05-04	134.00	135.00	133.80	134.80	3,325,386
2021-04-30	133.20	134.60	132.60	134.60	5,149,936
2021-04-29	132.60	133.40	132.20	133.40	2,106,289
2021-04-28	130.40	133.60	130.40	132.20	3,491,396
2021-04-27	131.40	131.40	129.40	130.00	3,606,430
2021-04-26	130.00	131.40	129.40	131.40	3,538,224
2021-04-23	128.20	130.40	127.60	130.00	2,783,740
2021-04-22	128.20	128.20	127.60	128.20	1,999,785
2021-04-21	128.20	128.20	127.40	127.60	3,688,318
2021-04-20	129.00	129.00	127.80	128.00	4,393,483
2021-04-19	129.00	129.60	128.60	129.00	3,227,194
2021-04-16	128.20	129.20	128.20	129.00	2,455,531

Share	Price	Change
Animalcare Grp (ANCR)	332.50	34.82%
Abrdn Property (API)	2.00	30%
Strip Tinning (STG)	24.50	22.5%
Distil (DIS)	0.042	20%
Symphony Env. (SYM)	7.50	14.07%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Alumasc Group (ALU)	221.50	-14.81%
Tapir Holdings (TAPH)	32.50	-13.33%

Share	Price	Volume
Quantum Helium (QHE)	0.0405	2,157,818,649
Premier African Minerals (PREM)	0.019	1,798,151,476
Ethernity Net (ENET)	0.0028	623,199,743
Tower Resources (TRP)	0.026	535,923,888
Caledonian Hold (CHP)	0.0042	510,588,368