Vodafone Share History

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

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

Date	Open	High	Low	Close	Volume
2026-08-25	117.65	118.25	116.35	118.25	35,093,904
2026-08-24	117.45	117.65	116.15	117.65	29,340,938
2026-08-21	118.40	118.50	116.75	117.15	82,234,710
2026-08-20	119.25	119.70	117.95	118.00	75,625,570
2026-08-19	119.75	120.25	118.75	119.40	104,680,276
2026-08-18	120.20	121.70	119.75	119.75	52,524,988
2026-08-17	121.45	121.55	119.05	119.65	127,109,088
2026-08-14	120.05	121.55	119.15	121.55	101,616,232
2026-08-13	119.20	120.25	118.75	120.15	56,829,349
2026-08-12	118.80	119.90	118.35	119.35	50,400,164
2026-08-11	117.55	118.30	116.40	118.30	108,546,144
2026-08-10	120.00	120.40	116.80	116.80	41,590,867
2026-08-07	119.50	120.50	118.65	120.50	137,302,494
2026-08-06	115.65	119.65	114.80	119.30	82,851,379
2026-08-05	117.45	117.45	113.80	114.40	46,699,861
2026-08-04	116.60	118.65	116.05	116.90	152,682,254
2026-08-03	117.85	119.65	117.25	117.25	370,992,878
2026-07-31	119.40	119.85	115.90	117.85	64,798,490
2026-07-30	121.55	122.35	119.15	119.45	102,289,829
2026-07-29	123.55	123.80	121.30	122.05	52,609,982
2026-07-28	120.20	123.75	119.05	123.25	125,127,056
2026-07-27	118.05	121.25	117.20	120.15	285,940,512
2026-07-24	115.70	115.70	114.15	114.60	132,838,402
2026-07-23	116.85	118.40	115.90	116.15	43,311,662
2026-07-22	114.05	117.75	113.50	116.75	55,214,892
2026-07-21	114.85	114.85	113.20	114.35	86,292,860
2026-07-20	116.90	116.90	114.45	115.20	51,237,148
2026-07-17	116.65	121.15	116.25	117.80	132,414,516
2026-07-16	112.05	116.25	110.10	116.25	152,546,973
2026-07-15	114.85	115.35	112.20	112.20	283,437,037
2026-07-14	116.55	118.85	116.40	116.75	131,587,124
2026-07-13	111.05	116.25	110.50	116.15	89,199,041
2026-07-10	109.00	111.15	107.45	110.10	208,866,276
2026-07-09	97.54	97.98	96.96	97.76	69,202,063
2026-07-08	98.06	98.58	97.20	97.98	63,680,638
2026-07-07	98.08	99.90	97.82	98.64	44,085,292
2026-07-06	98.44	99.22	97.68	98.08	23,328,784
2026-07-03	98.82	99.52	97.94	98.70	30,144,614
2026-07-02	97.56	100.10	97.56	98.68	58,644,294
2026-07-01	99.94	100.30	97.32	98.48	69,079,488
2026-06-30	103.70	104.00	99.24	99.60	73,015,842
2026-06-29	105.50	105.60	102.60	103.45	106,626,775
2026-06-26	105.90	106.30	104.50	105.65	45,279,144
2026-06-25	105.45	106.00	104.45	104.95	67,167,995
2026-06-24	106.25	106.95	105.60	105.60	60,768,723
2026-06-23	106.55	107.25	105.65	106.40	121,376,335
2026-06-22	107.00	107.30	105.10	107.30	134,954,074
2026-06-19	108.75	109.10	105.70	107.00	106,260,625
2026-06-18	109.85	110.85	108.70	108.70	118,480,710
2026-06-17	110.70	110.95	108.40	110.40	59,455,683
2026-06-16	111.90	113.60	111.55	111.55	59,887,644
2026-06-15	116.60	116.75	112.10	112.50	80,740,936
2026-06-12	113.90	115.75	113.30	115.75	30,629,708
2026-06-11	112.80	114.90	112.60	113.70	84,838,663
2026-06-10	109.60	112.80	109.10	112.80	60,904,897
2026-06-09	111.70	112.95	109.85	109.85	59,661,099
2026-06-08	110.45	112.05	110.00	111.85	37,722,624
2026-06-05	110.55	111.60	110.15	110.40	148,861,212
2026-06-04	110.85	111.95	110.00	110.55	39,531,219
2026-06-03	112.30	113.65	111.65	113.30	51,240,030
2026-06-02	111.75	112.90	111.60	112.05	41,395,542
2026-06-01	111.15	111.90	110.00	111.55	52,026,242
2026-05-29	111.35	112.00	110.50	111.40	130,984,969
2026-05-28	111.00	112.80	110.80	111.40	111,392,564
2026-05-27	110.35	111.15	109.05	111.15	145,388,029
2026-05-26	105.85	111.35	105.85	110.10	81,789,856
2026-05-25	111.35	111.35	111.35	111.35	0
2026-05-22	112.35	112.85	111.30	111.35	60,089,478
2026-05-21	113.10	114.45	111.50	112.00	182,940,448
2026-05-20	113.45	115.15	113.20	114.00	48,612,883
2026-05-19	112.30	113.50	110.85	113.15	43,574,507
2026-05-18	110.10	112.20	110.00	112.20	49,568,376
2026-05-15	115.00	115.35	110.70	110.80	101,485,268
2026-05-14	115.20	116.55	114.80	116.00	36,317,290
2026-05-13	112.35	115.15	111.95	114.90	51,841,228
2026-05-12	118.70	119.00	108.90	111.95	154,678,885
2026-05-11	118.60	122.05	118.55	120.40	102,633,067
2026-05-08	116.10	119.30	115.50	118.65	60,431,646
2026-05-07	118.15	119.15	116.00	116.00	57,298,044
2026-05-06	117.20	118.40	115.95	118.25	69,039,323
2026-05-05	120.00	120.75	114.85	116.10	87,076,891
2026-05-04	118.70	118.70	118.70	118.70	0
2026-05-01	116.55	118.70	116.05	118.70	62,266,266
2026-04-30	114.65	117.25	114.25	117.25	50,786,351
2026-04-29	115.10	115.15	113.95	114.50	51,354,330
2026-04-28	115.20	116.15	114.20	114.90	155,601,578
2026-04-27	115.60	116.20	114.70	115.30	50,275,346
2026-04-24	116.40	117.20	115.75	116.30	28,025,685
2026-04-23	113.80	116.25	113.20	116.25	76,744,482
2026-04-22	113.50	114.75	113.50	114.10	66,681,653
2026-04-21	116.50	116.50	113.35	113.35	82,699,939
2026-04-20	113.85	116.60	113.85	116.60	67,696,920
2026-04-17	117.00	117.00	112.35	114.45	99,155,863
2026-04-16	115.55	116.40	113.30	116.40	76,731,901
2026-04-15	115.75	116.70	115.40	116.05	83,975,043
2026-04-14	115.85	116.45	114.55	115.50	58,358,896
2026-04-13	118.25	118.50	115.85	116.25	111,762,332
2026-04-10	118.25	118.95	117.05	117.90	178,080,694
2026-04-09	118.40	119.50	117.95	118.10	56,716,095
2026-04-08	117.00	117.60	115.25	117.60	85,156,269
2026-04-07	114.20	116.90	114.20	115.45	80,491,465
2026-04-06	115.05	115.05	115.05	115.05	0
2026-04-03	115.05	115.05	115.05	115.05	0
2026-04-02	113.65	115.50	112.70	115.05	50,772,964
2026-04-01	114.00	115.25	113.35	113.65	63,017,720
2026-03-31	112.10	115.35	112.10	113.30	111,319,696
2026-03-30	110.00	112.60	110.00	112.60	59,756,264
2026-03-27	111.05	111.70	110.10	110.30	75,246,920
2026-03-26	110.05	111.60	110.05	111.20	36,697,515
2026-03-25	110.60	110.85	109.60	110.65	41,286,738
2026-03-24	108.50	110.10	107.35	110.10	137,936,260
2026-03-23	106.35	109.15	104.80	107.75	46,963,133
2026-03-20	107.50	110.15	107.35	107.95	453,824,766
2026-03-19	107.50	108.60	107.15	107.65	39,126,669
2026-03-18	111.20	111.20	108.65	109.20	51,829,804
2026-03-17	109.55	111.25	109.50	111.15	94,039,099
2026-03-16	109.25	111.05	109.25	109.60	67,204,569
2026-03-13	107.05	111.25	106.20	109.20	70,506,544
2026-03-12	106.95	108.05	106.10	107.80	114,494,728
2026-03-11	107.35	107.80	106.30	107.60	66,357,966
2026-03-10	107.80	108.90	107.60	107.85	43,962,236
2026-03-09	105.80	107.10	104.35	106.85	51,724,835
2026-03-06	110.15	110.35	106.65	108.30	97,165,808
2026-03-05	111.95	113.05	109.80	109.80	53,343,575
2026-03-04	110.85	112.35	110.40	111.50	43,050,253
2026-03-03	112.20	112.45	108.65	110.80	101,772,076
2026-03-02	113.35	114.15	112.25	112.75	60,083,069
2026-02-27	114.35	116.25	111.80	114.50	163,157,070
2026-02-26	117.20	117.85	114.55	114.60	52,333,490
2026-02-25	115.65	117.85	115.35	117.75	76,844,097
2026-02-24	116.20	117.80	115.35	116.25	59,024,273
2026-02-23	115.85	116.65	115.35	116.50	65,733,891
2026-02-20	115.30	116.60	114.65	115.50	55,923,710
2026-02-19	116.25	116.65	114.00	115.45	91,804,299
2026-02-18	115.80	120.90	115.50	116.10	118,572,926
2026-02-17	114.30	115.80	113.90	115.65	61,512,654
2026-02-16	113.65	114.45	112.60	114.20	58,987,750
2026-02-13	114.20	114.75	113.05	114.15	92,552,163
2026-02-12	115.00	115.15	112.40	114.50	72,029,810
2026-02-11	112.25	114.80	111.55	114.55	121,944,081
2026-02-10	113.55	115.00	111.55	111.55	69,041,063
2026-02-09	111.00	113.50	110.85	113.35	75,020,694
2026-02-06	108.15	111.95	108.15	110.60	108,474,997
2026-02-05	109.05	111.20	104.25	109.00	219,708,827
2026-02-04	111.60	116.45	111.35	114.35	114,441,272
2026-02-03	109.45	111.40	109.25	111.40	65,437,150
2026-02-02	107.95	109.25	107.85	109.25	76,310,105
2026-01-30	107.00	107.40	106.25	107.40	132,213,799
2026-01-29	106.80	107.65	105.95	106.40	50,120,032
2026-01-28	105.15	106.35	104.65	106.30	71,455,683
2026-01-27	104.40	105.70	104.00	105.60	48,878,787
2026-01-26	104.25	105.55	103.85	104.55	74,901,374
2026-01-23	103.80	104.15	103.25	104.05	42,154,988
2026-01-22	101.95	104.70	101.85	103.60	74,666,327
2026-01-21	101.05	101.50	100.65	101.00	70,193,100
2026-01-20	101.00	102.25	100.50	100.95	50,055,175
2026-01-19	100.20	103.10	100.15	102.00	57,402,680
2026-01-16	100.75	101.40	100.40	100.80	106,613,565
2026-01-15	99.62	101.70	99.06	100.75	48,036,150
2026-01-14	98.06	100.10	98.06	99.82	98,703,099
2026-01-13	100.95	101.30	98.30	98.66	83,415,324
2026-01-12	101.00	101.95	100.85	101.30	93,733,645
2026-01-09	103.25	103.85	101.10	101.20	99,020,069
2026-01-08	104.10	104.15	103.05	103.65	59,620,608
2026-01-07	101.45	103.80	101.40	103.30	80,203,204
2026-01-06	100.45	101.90	100.15	100.50	57,572,647
2026-01-05	99.52	100.95	98.02	99.80	103,368,055
2026-01-02	98.42	100.45	98.42	99.24	82,919,098
2026-01-01	98.88	98.88	98.88	98.88	0
2025-12-31	99.00	99.90	98.66	98.88	41,365,112
2025-12-30	97.52	99.10	97.52	98.54	69,574,630
2025-12-29	97.22	98.04	96.52	97.50	38,748,349
2025-12-26	97.26	97.26	97.26	97.26	0
2025-12-25	97.26	97.26	97.26	97.26	0
2025-12-24	97.16	97.64	96.94	97.26	14,971,301
2025-12-23	96.04	97.28	96.00	96.96	70,961,908
2025-12-22	96.56	96.74	95.54	96.04	70,696,988
2025-12-19	96.04	97.00	95.98	96.58	160,406,063
2025-12-18	95.94	97.04	95.48	96.48	116,443,252
2025-12-17	95.18	96.60	95.12	95.66	98,961,422
2025-12-16	95.68	95.68	94.10	94.96	89,074,770
2025-12-15	95.02	95.98	94.48	95.60	54,834,088
2025-12-12	94.12	95.52	94.12	94.62	37,385,120
2025-12-11	94.02	95.38	94.02	94.26	79,273,940
2025-12-10	94.02	94.86	93.26	94.50	50,800,768
2025-12-09	94.00	95.74	94.00	94.56	48,578,684
2025-12-08	95.70	96.04	94.14	94.14	50,613,678
2025-12-05	95.08	95.70	93.50	93.92	99,957,898
2025-12-04	95.16	95.78	94.10	95.30	210,236,599
2025-12-03	94.00	95.26	93.26	95.04	79,607,055
2025-12-02	92.12	94.80	92.08	93.94	70,673,270
2025-12-01	94.12	94.32	92.36	92.36	52,895,819
2025-11-28	94.40	94.76	93.92	94.02	63,139,785
2025-11-27	94.14	94.60	93.50	94.26	37,985,117
2025-11-26	91.72	94.62	91.72	94.08	124,769,355
2025-11-25	90.22	92.98	90.04	92.52	72,638,647
2025-11-24	90.30	90.78	89.44	90.38	148,791,121
2025-11-21	88.76	90.20	88.52	90.02	67,267,510
2025-11-20	90.02	90.62	89.34	89.82	140,960,775
2025-11-19	92.92	93.42	91.78	91.78	101,386,688
2025-11-18	93.34	93.40	91.88	93.04	45,161,286
2025-11-17	93.66	94.24	93.18	93.62	51,342,678
2025-11-14	94.92	95.22	93.32	93.94	37,723,182
2025-11-13	94.00	95.38	92.20	95.38	66,541,853
2025-11-12	94.96	96.30	94.62	94.88	106,767,374
2025-11-11	93.24	96.32	91.30	96.32	136,970,448
2025-11-10	87.52	88.92	87.32	88.92	107,133,210
2025-11-07	86.96	88.70	86.88	88.36	111,386,029
2025-11-06	86.60	87.28	85.90	87.16	69,951,625
2025-11-05	86.54	87.16	85.82	86.92	45,444,040
2025-11-04	86.50	87.10	85.26	86.60	51,227,664
2025-11-03	89.98	91.02	87.22	87.36	97,872,028
2025-10-31	91.20	92.32	90.62	92.14	45,614,814
2025-10-30	91.14	91.80	90.68	91.32	31,664,609
2025-10-29	92.62	93.00	90.64	90.94	86,543,710
2025-10-28	89.58	93.50	88.46	93.00	100,781,073
2025-10-27	88.50	89.36	88.28	89.06	37,331,656
2025-10-24	87.86	88.78	87.06	88.78	27,108,586
2025-10-23	88.52	88.72	87.62	87.96	64,506,823
2025-10-22	87.38	88.48	87.14	88.26	51,581,667
2025-10-21	87.00	87.60	86.32	86.68	57,733,975
2025-10-20	86.90	87.34	86.46	86.78	47,881,686
2025-10-17	85.90	86.98	85.30	86.92	44,810,129
2025-10-16	85.68	86.06	85.12	86.00	26,030,033
2025-10-15	85.64	86.28	85.08	85.44	37,728,240
2025-10-14	83.52	85.48	83.40	85.16	45,706,105
2025-10-13	85.20	85.28	83.94	84.38	69,684,748
2025-10-10	85.46	86.58	85.14	85.44	57,891,903
2025-10-09	84.44	85.42	84.44	85.42	66,269,208
2025-10-08	84.22	85.30	83.96	84.64	53,457,701
2025-10-07	84.22	84.52	83.48	84.20	40,629,685
2025-10-06	84.30	84.72	83.50	84.08	44,399,306
2025-10-03	85.10	85.66	84.42	84.42	45,805,678
2025-10-02	85.78	86.38	84.48	85.02	59,710,129
2025-10-01	86.24	86.62	85.84	86.20	35,338,766
2025-09-30	85.56	86.36	85.06	86.16	56,385,126
2025-09-29	85.72	86.00	85.06	85.66	34,758,338
2025-09-26	85.08	86.08	84.64	85.76	35,901,323
2025-09-25	84.00	85.50	83.98	84.90	43,992,395
2025-09-24	84.70	84.92	83.80	84.42	43,575,836
2025-09-23	84.46	85.00	83.92	84.18	78,346,839
2025-09-22	84.84	85.12	84.26	84.64	73,939,707
2025-09-19	84.54	86.06	84.36	85.32	191,322,629
2025-09-18	85.64	85.90	84.44	84.60	64,086,262
2025-09-17	86.78	86.78	85.88	86.06	53,215,328
2025-09-16	87.16	87.16	85.38	86.42	44,364,187
2025-09-15	87.80	87.98	86.74	87.24	39,787,479
2025-09-12	87.86	88.20	87.32	87.80	96,537,503
2025-09-11	86.26	87.54	86.26	87.54	45,622,814
2025-09-10	87.58	87.88	86.48	86.86	36,369,548
2025-09-09	87.44	88.52	87.14	88.18	73,285,842
2025-09-08	87.78	88.20	87.06	87.26	44,905,722
2025-09-05	87.68	88.28	87.26	87.86	28,225,414
2025-09-04	87.14	88.62	86.30	87.90	33,753,275
2025-09-03	87.18	87.38	86.44	87.08	38,377,852
2025-09-02	87.74	87.76	85.42	87.48	52,126,094
2025-09-01	88.52	88.62	87.40	87.88	27,517,747
2025-08-29	88.40	88.68	87.58	88.36	46,897,941
2025-08-28	89.52	89.70	87.44	88.22	57,492,645
2025-08-27	88.88	89.64	88.54	89.34	48,574,813
2025-08-26	88.20	88.30	87.32	88.22	100,868,676
2025-08-25	88.64	88.64	88.64	88.64	0
2025-08-22	88.50	89.20	88.24	88.64	29,096,536
2025-08-21	88.72	88.78	87.88	88.48	24,271,638
2025-08-20	87.34	88.78	86.74	88.42	40,678,676
2025-08-19	87.24	87.76	86.94	87.18	34,568,675
2025-08-18	86.44	87.16	85.98	87.04	35,135,144
2025-08-15	86.46	86.56	85.70	86.16	27,151,399
2025-08-14	86.20	86.56	85.76	86.04	27,486,468
2025-08-13	85.90	86.40	85.78	86.22	38,619,037
2025-08-12	85.98	86.54	85.68	85.94	43,422,068
2025-08-11	84.96	86.12	84.58	85.78	50,337,880
2025-08-08	84.00	85.04	83.98	84.58	41,354,264
2025-08-07	84.68	84.74	82.14	83.58	74,154,704
2025-08-06	83.70	86.46	82.68	85.44	65,640,760
2025-08-05	83.22	83.36	82.36	83.36	63,851,170
2025-08-04	82.92	83.16	82.24	82.88	100,407,142
2025-08-01	82.12	83.18	81.94	82.86	64,720,883
2025-07-31	82.54	82.74	80.70	82.02	84,843,996
2025-07-30	82.60	83.72	82.32	83.54	75,588,452
2025-07-29	83.48	83.80	82.44	83.30	59,163,983
2025-07-28	85.58	85.60	83.08	83.80	46,835,249
2025-07-25	85.98	86.40	84.54	85.06	102,243,633
2025-07-24	83.52	87.48	82.58	86.02	176,989,785
2025-07-23	84.06	84.36	82.78	83.16	51,077,020
2025-07-22	83.16	84.20	83.16	83.94	48,987,771
2025-07-21	82.26	83.30	82.18	83.08	62,461,590
2025-07-18	82.44	82.62	81.40	82.08	51,907,715
2025-07-17	81.84	82.34	81.58	82.00	57,099,105
2025-07-16	80.98	82.08	80.84	81.90	48,628,711
2025-07-15	81.58	81.84	80.72	80.80	42,600,574
2025-07-14	80.42	81.96	80.22	81.54	48,456,824
2025-07-11	80.78	81.50	80.44	80.44	44,100,358
2025-07-10	80.54	81.28	80.36	80.84	69,643,445
2025-07-09	80.56	81.36	80.50	80.54	53,161,660
2025-07-08	80.56	80.92	80.18	80.46	75,265,511
2025-07-07	81.86	82.42	80.80	80.96	59,496,196
2025-07-04	79.82	82.30	79.64	81.62	72,891,519
2025-07-03	79.04	79.68	78.70	79.24	51,126,334
2025-07-02	79.68	80.10	78.42	78.78	67,421,305
2025-07-01	78.42	79.92	78.24	79.68	80,456,384
2025-06-30	77.46	78.16	77.08	77.78	138,435,331
2025-06-27	78.04	78.10	77.20	77.54	120,237,435
2025-06-26	76.62	78.04	76.60	77.64	100,326,995
2025-06-25	76.88	77.12	75.96	76.44	58,903,384
2025-06-24	75.92	76.78	75.54	76.60	73,958,657
2025-06-23	76.14	76.18	75.26	75.78	66,120,554
2025-06-20	76.12	77.74	75.84	76.58	279,977,164
2025-06-19	74.94	76.40	74.94	76.00	129,213,128
2025-06-18	75.00	75.54	74.32	75.24	97,032,603
2025-06-17	75.48	75.48	74.64	74.94	79,473,513
2025-06-16	73.76	76.02	73.72	75.64	123,217,325
2025-06-13	73.00	73.86	72.82	73.70	92,162,856
2025-06-12	72.20	73.78	72.20	73.40	106,281,676
2025-06-11	72.48	73.48	72.36	72.36	71,799,254
2025-06-10	73.40	73.92	72.64	72.82	83,682,144
2025-06-09	73.26	73.42	72.78	73.10	58,107,211
2025-06-06	73.72	74.46	73.26	73.48	224,258,736
2025-06-05	73.88	73.88	71.90	73.50	107,137,644
2025-06-04	76.04	76.58	75.72	75.88	71,239,552
2025-06-03	76.68	77.34	75.88	76.38	55,294,131
2025-06-02	76.68	77.24	76.24	76.78	63,883,818
2025-05-30	76.82	77.16	76.32	76.88	276,578,193
2025-05-29	77.02	77.40	76.08	76.86	64,918,089
2025-05-28	77.90	78.22	76.78	77.06	192,910,438
2025-05-27	77.36	77.70	76.16	77.50	172,366,430
2025-05-26	76.85	76.85	76.85	76.85	637
2025-05-23	78.76	79.10	76.24	77.10	88,218,609
2025-05-22	77.72	78.92	77.18	78.92	70,549,465
2025-05-21	77.76	78.42	76.00	78.30	111,440,440
2025-05-20	71.94	77.72	71.36	77.72	162,007,896
2025-05-19	71.24	72.64	70.90	72.46	108,175,673
2025-05-16	70.08	71.18	70.06	71.18	77,019,769
2025-05-15	68.44	70.40	68.44	70.10	170,963,383
2025-05-14	68.30	69.38	67.80	68.34	75,304,753
2025-05-13	69.16	69.84	68.56	68.84	52,813,096
2025-05-12	70.30	71.06	69.12	69.12	76,952,493
2025-05-09	70.16	70.64	69.52	70.36	46,093,416
2025-05-08	70.52	71.04	69.22	70.30	74,637,536
2025-05-07	72.64	72.82	71.04	71.58	154,996,842
2025-05-06	72.36	73.52	72.16	72.98	48,171,996
2025-05-05	72.40	72.40	72.40	72.40	14,361
2025-05-02	74.00	74.24	72.88	72.96	40,475,486
2025-05-01	73.60	74.00	72.80	73.76	26,877,530
2025-04-30	72.16	73.38	71.98	73.26	78,779,222
2025-04-29	71.96	72.40	71.32	71.90	39,046,617
2025-04-28	70.66	71.60	70.62	71.44	46,557,086
2025-04-25	69.80	70.86	69.42	70.34	47,598,199
2025-04-24	70.02	70.70	69.40	70.10	91,746,799
2025-04-23	71.50	71.78	69.98	70.24	91,634,476
2025-04-22	70.14	72.52	70.04	72.20	88,227,824
2025-04-21	70.48	70.48	70.48	70.48	0
2025-04-18	70.48	70.48	70.48	70.48	0
2025-04-17	69.88	70.82	69.08	70.48	53,099,684
2025-04-16	69.18	70.82	69.10	70.30	66,193,471
2025-04-15	68.14	69.34	68.04	69.26	43,686,954
2025-04-14	66.98	68.66	66.68	68.42	82,066,539
2025-04-11	65.54	66.66	65.06	66.18	67,870,779
2025-04-10	66.68	67.34	65.00	65.36	147,972,838
2025-04-09	64.20	64.54	62.40	63.92	121,148,773
2025-04-08	65.24	65.94	64.46	65.48	107,775,426
2025-04-07	64.30	66.98	62.60	65.22	373,413,138
2025-04-04	71.50	71.72	66.78	66.78	149,625,724
2025-04-03	70.28	72.04	70.04	71.44	355,700,814
2025-04-02	71.48	72.10	70.28	70.38	58,696,069
2025-04-01	72.98	73.34	72.14	72.20	55,971,073
2025-03-31	72.98	73.18	72.30	72.90	92,063,646
2025-03-28	72.22	73.88	72.18	73.24	86,268,342
2025-03-27	72.20	72.60	72.04	72.24	34,978,894
2025-03-26	72.34	72.68	71.68	72.50	43,622,750
2025-03-25	72.08	73.02	71.96	72.14	112,659,233
2025-03-24	74.30	74.86	71.44	72.00	63,350,735
2025-03-21	74.26	75.78	74.22	75.34	189,388,331
2025-03-20	74.90	75.24	74.20	74.44	55,066,516
2025-03-19	75.08	75.24	74.44	74.78	53,281,302
2025-03-18	75.08	75.84	74.52	75.50	87,763,837
2025-03-17	73.60	75.02	73.58	74.86	131,776,070
2025-03-14	73.08	75.00	72.12	73.64	78,316,918
2025-03-13	70.18	73.46	70.18	73.28	86,533,828
2025-03-12	71.10	71.36	69.76	70.06	86,728,100
2025-03-11	73.24	73.88	71.10	71.10	110,836,872
2025-03-10	72.54	74.04	71.96	73.90	189,588,954
2025-03-07	70.00	72.50	69.70	72.50	96,970,807
2025-03-06	70.08	70.98	69.60	69.60	61,116,481
2025-03-05	69.56	69.92	68.58	69.54	106,637,513
2025-03-04	70.10	70.52	69.82	69.82	84,892,311
2025-03-03	70.06	71.16	69.36	70.68	83,581,986
2025-02-28	69.16	70.20	69.16	70.18	241,836,639
2025-02-27	68.52	69.56	68.52	69.34	150,467,005
2025-02-26	68.94	69.40	68.28	69.02	62,809,394
2025-02-25	68.18	69.24	67.86	69.24	65,073,195
2025-02-24	66.68	68.62	66.48	68.40	99,477,057
2025-02-21	65.18	66.22	65.10	66.20	75,060,546
2025-02-20	65.60	65.90	65.06	65.10	76,415,225
2025-02-19	65.76	66.10	65.42	65.64	84,186,521
2025-02-18	65.30	66.44	65.00	66.38	55,798,499
2025-02-17	66.38	66.42	65.32	65.42	77,153,699
2025-02-14	67.18	67.28	65.88	66.52	119,638,302
2025-02-13	69.18	69.52	67.06	67.30	100,577,248
2025-02-12	68.34	69.70	68.18	69.12	104,562,094
2025-02-11	69.26	69.32	67.78	68.22	134,544,369
2025-02-10	69.02	70.32	68.86	69.44	77,714,368
2025-02-07	67.80	69.42	67.80	68.94	96,890,871
2025-02-06	66.34	68.28	66.02	68.00	84,073,563
2025-02-05	65.50	66.48	65.18	66.24	227,530,763
2025-02-04	66.00	66.76	64.38	65.10	375,547,512
2025-02-03	68.54	70.02	68.04	70.02	74,727,069
2025-01-31	68.86	69.00	68.24	68.68	45,842,803
2025-01-30	68.26	68.88	67.98	68.70	39,414,641
2025-01-29	67.90	69.06	67.40	68.82	56,298,624
2025-01-28	68.16	69.12	67.92	68.36	62,769,177
2025-01-27	66.82	68.88	66.82	67.98	47,402,278
2025-01-24	68.32	68.46	66.86	67.00	59,572,655
2025-01-23	68.16	68.74	67.80	68.10	56,534,341
2025-01-22	68.96	69.46	67.80	68.20	98,631,877
2025-01-21	69.82	70.02	69.22	69.64	52,154,820
2025-01-20	69.48	69.96	69.36	69.80	165,782,112
2025-01-17	69.42	69.84	68.90	69.58	102,386,774
2025-01-16	69.44	69.50	68.42	69.50	136,513,722
2025-01-15	67.78	69.36	67.78	69.16	110,691,586
2025-01-14	67.34	67.70	67.16	67.40	79,663,819
2025-01-13	66.00	67.08	65.98	66.94	121,832,948
2025-01-10	66.46	66.66	65.98	66.18	81,248,224
2025-01-09	66.66	67.12	66.30	66.54	64,877,441
2025-01-08	67.54	67.70	66.06	66.66	95,332,328
2025-01-07	67.76	68.18	66.58	67.60	71,762,782
2025-01-06	68.32	68.68	67.86	68.00	61,929,596
2025-01-03	69.14	69.68	68.62	68.62	117,786,827
2025-01-02	68.30	69.22	68.28	68.88	38,312,968
2025-01-01	68.30	68.30	68.30	68.30	0
2024-12-31	67.18	68.62	67.12	68.30	35,862,835
2024-12-30	67.30	67.50	66.94	67.22	40,884,195
2024-12-27	67.52	67.88	66.82	67.34	60,270,721
2024-12-26	67.76	67.76	67.76	67.76	0
2024-12-25	67.76	67.76	67.76	67.76	0
2024-12-24	66.80	67.92	66.62	67.76	27,798,285
2024-12-23	66.92	66.92	66.28	66.48	63,293,015
2024-12-20	66.84	66.94	66.12	66.50	153,387,760
2024-12-19	67.00	67.42	66.78	67.06	63,503,392
2024-12-18	68.18	68.18	66.78	67.24	122,828,720
2024-12-17	67.92	68.16	67.40	67.60	79,063,467
2024-12-16	69.08	69.42	68.30	68.40	129,526,876
2024-12-13	68.86	69.50	68.84	69.10	92,901,814
2024-12-12	69.04	69.66	68.78	68.96	55,360,389
2024-12-11	69.52	69.88	69.06	69.06	182,306,448
2024-12-10	70.36	70.74	69.76	69.80	79,347,002
2024-12-09	71.74	72.30	70.66	70.82	109,407,170
2024-12-06	71.86	72.94	71.60	72.12	120,047,467
2024-12-05	69.96	71.58	69.96	71.58	121,207,561
2024-12-04	70.24	70.50	69.52	69.80	61,422,406
2024-12-03	70.32	71.20	70.20	70.34	61,349,457
2024-12-02	70.84	71.72	70.76	70.90	279,099,863
2024-11-29	71.54	72.00	70.60	70.88	57,847,098
2024-11-28	71.66	71.90	71.30	71.70	73,080,872
2024-11-27	70.94	71.60	70.48	71.36	58,877,594
2024-11-26	71.06	71.80	70.92	71.04	71,145,920
2024-11-25	69.98	71.48	69.92	71.08	252,986,074
2024-11-22	69.24	70.36	69.24	70.08	64,901,257
2024-11-21	69.40	70.06	68.82	68.88	56,721,757
2024-11-20	70.72	71.42	70.62	71.24	62,756,232
2024-11-19	70.82	71.38	70.12	70.70	71,956,355
2024-11-18	69.66	70.92	69.64	70.74	55,072,836
2024-11-15	69.00	70.20	68.92	69.54	63,469,786
2024-11-14	69.24	69.60	68.66	69.32	59,618,360
2024-11-13	66.42	69.12	66.42	69.06	211,402,501
2024-11-12	69.44	71.04	67.02	67.02	222,963,933
2024-11-11	72.60	73.00	72.14	73.00	54,385,006
2024-11-08	71.74	72.40	71.34	72.04	57,565,523
2024-11-07	72.68	73.36	71.50	71.90	56,751,427
2024-11-06	72.80	73.10	71.76	72.46	71,781,270
2024-11-05	71.94	73.56	71.94	72.46	55,098,213
2024-11-04	72.42	72.76	72.18	72.18	29,152,808
2024-11-01	71.74	72.80	71.44	72.34	44,445,128
2024-10-31	71.94	72.38	71.58	72.02	67,170,464
2024-10-30	71.44	72.96	71.04	72.36	76,107,802
2024-10-29	73.84	73.84	71.60	71.80	155,190,224
2024-10-28	73.76	74.16	73.06	73.90	48,704,312
2024-10-25	73.48	74.00	73.28	73.68	44,325,427
2024-10-24	73.36	74.28	73.32	73.60	43,169,742
2024-10-23	73.46	73.72	72.90	73.12	43,298,488
2024-10-22	74.30	74.38	73.18	73.72	42,968,876
2024-10-21	75.00	75.34	74.40	74.50	34,347,292
2024-10-18	74.66	75.24	74.50	75.02	41,496,822
2024-10-17	76.06	76.08	74.06	75.02	96,796,215
2024-10-16	74.84	76.10	74.78	76.10	78,287,434
2024-10-15	74.68	74.80	73.70	74.30	49,366,842
2024-10-14	73.72	74.38	73.38	74.14	51,001,696
2024-10-11	74.54	74.58	73.72	73.80	33,419,128
2024-10-10	74.48	75.22	74.38	74.66	30,666,367
2024-10-09	73.92	74.50	73.90	74.44	22,768,906
2024-10-08	73.86	74.50	73.72	73.84	34,479,791
2024-10-07	73.90	74.70	72.98	74.50	80,046,943
2024-10-04	74.00	74.64	73.14	73.90	47,234,476
2024-10-03	74.16	74.26	73.16	73.74	48,917,356
2024-10-02	74.98	75.00	73.00	73.70	53,967,343
2024-10-01	75.38	75.48	74.96	75.12	70,833,994
2024-09-30	75.76	75.90	75.04	75.04	38,514,845
2024-09-27	75.42	75.86	75.08	75.62	45,775,492
2024-09-26	76.40	76.48	74.98	75.40	70,443,314
2024-09-25	75.48	76.02	75.12	75.84	38,955,430
2024-09-24	76.14	76.34	75.32	75.80	40,040,731
2024-09-23	75.70	76.22	75.36	75.94	35,303,287
2024-09-20	75.64	76.18	75.44	75.56	153,085,619
2024-09-19	78.14	78.22	75.64	76.16	66,327,837
2024-09-18	77.68	78.08	77.36	78.08	34,142,603
2024-09-17	78.96	79.50	77.54	77.62	59,955,450
2024-09-16	77.54	78.48	77.20	78.42	30,479,081
2024-09-13	76.74	77.88	76.74	77.60	57,687,691
2024-09-12	76.88	77.24	76.10	76.78	70,577,255
2024-09-11	75.82	76.90	75.58	76.58	58,439,403
2024-09-10	76.34	76.80	75.48	75.48	52,153,806
2024-09-09	76.76	77.14	76.40	76.58	36,650,055
2024-09-06	77.74	77.88	76.38	76.46	56,072,297
2024-09-05	76.58	78.64	76.50	78.18	88,263,332
2024-09-04	75.24	76.78	75.18	76.78	74,446,346
2024-09-03	75.50	76.62	75.36	75.66	168,966,358
2024-09-02	74.50	75.64	74.34	75.62	42,401,457
2024-08-30	74.32	74.58	73.84	74.42	122,344,589
2024-08-29	74.90	75.18	74.04	74.06	39,027,516
2024-08-28	74.80	74.96	74.10	74.84	42,441,650
2024-08-27	73.34	74.96	73.34	74.74	78,391,235
2024-08-26	74.02	74.02	74.02	74.02	0
2024-08-23	73.80	74.12	73.50	74.02	44,923,140
2024-08-22	73.50	73.94	73.46	73.60	34,236,668
2024-08-21	73.60	73.98	73.18	73.60	64,373,974
2024-08-20	75.32	75.34	73.54	73.88	76,000,382
2024-08-19	74.62	75.50	74.54	75.50	89,827,342
2024-08-16	74.28	74.72	73.74	74.72	37,765,245
2024-08-15	74.72	75.74	74.38	74.50	61,481,562
2024-08-14	73.42	74.60	73.42	74.54	44,587,694
2024-08-13	74.26	74.42	73.28	73.74	51,983,706
2024-08-12	74.14	74.80	73.84	74.44	72,546,814
2024-08-09	73.70	74.32	73.34	73.80	69,985,488
2024-08-08	73.02	73.70	72.30	73.64	54,531,710
2024-08-07	70.78	73.44	70.74	73.20	80,241,871
2024-08-06	69.78	70.70	69.72	70.44	84,374,932
2024-08-05	70.36	70.74	68.08	69.40	137,638,120
2024-08-02	71.64	72.46	71.40	72.26	53,063,843
2024-08-01	72.84	73.26	71.98	72.12	41,617,802
2024-07-31	73.52	74.34	72.32	72.44	52,084,368
2024-07-30	73.36	73.38	72.76	73.14	47,946,100
2024-07-29	74.16	74.74	73.22	73.22	49,015,383
2024-07-26	72.08	73.32	71.90	73.22	67,952,480
2024-07-25	69.50	72.34	68.58	72.14	153,581,954
2024-07-24	70.04	70.62	69.84	70.44	46,478,182
2024-07-23	70.20	70.88	69.84	70.58	76,678,965
2024-07-22	71.00	71.08	70.04	70.42	30,217,528
2024-07-19	70.40	70.68	69.94	70.50	33,191,158
2024-07-18	70.90	71.36	70.48	70.88	37,516,765
2024-07-17	69.72	70.78	69.10	70.64	209,582,941
2024-07-16	69.58	70.02	69.24	69.38	67,131,067
2024-07-15	70.38	70.50	69.54	69.70	66,768,539
2024-07-12	71.74	71.90	70.52	70.52	42,445,528
2024-07-11	72.36	72.58	70.50	71.22	47,102,653
2024-07-10	71.16	72.90	71.16	72.44	95,958,651
2024-07-09	70.82	71.12	69.78	71.00	65,847,780
2024-07-08	70.14	71.06	70.14	70.42	55,631,485
2024-07-05	70.08	70.62	69.84	70.32	39,779,781
2024-07-04	69.50	70.02	69.42	69.98	36,817,522
2024-07-03	69.34	69.74	68.70	69.16	92,236,018
2024-07-02	70.20	70.44	68.74	68.96	63,417,054
2024-07-01	69.94	71.08	69.94	70.24	55,924,357
2024-06-28	69.54	70.34	69.54	69.76	58,665,945
2024-06-27	70.00	70.42	69.42	69.42	88,122,093
2024-06-26	70.46	70.88	69.46	69.72	81,910,485
2024-06-25	72.58	72.70	70.60	70.66	55,528,411
2024-06-24	71.62	72.62	71.40	72.30	55,421,567
2024-06-21	72.12	72.34	71.14	71.62	107,345,886
2024-06-20	71.66	72.30	71.48	72.28	80,708,976
2024-06-19	71.20	72.08	71.04	71.64	74,384,989
2024-06-18	70.10	70.98	70.02	70.64	67,323,013
2024-06-17	69.20	70.16	69.18	69.78	98,602,179
2024-06-14	68.76	70.10	68.60	68.96	71,066,002
2024-06-13	68.84	69.54	68.62	68.70	125,883,009
2024-06-12	70.12	70.48	69.00	69.00	152,874,052
2024-06-11	71.24	71.40	69.86	70.10	91,296,953
2024-06-10	70.96	71.94	70.50	70.88	110,889,166
2024-06-07	72.18	72.66	71.48	71.52	71,954,044
2024-06-06	72.98	72.98	71.52	72.20	119,686,260
2024-06-05	77.16	77.88	76.64	76.64	90,000,954
2024-06-04	75.84	76.96	75.72	76.84	69,280,502
2024-06-03	76.24	77.04	75.92	76.50	153,683,181
2024-05-31	74.90	75.90	74.52	75.62	337,266,658
2024-05-30	73.70	74.92	73.54	74.78	72,121,822
2024-05-29	74.04	74.50	73.40	73.86	86,773,877
2024-05-28	73.82	75.00	73.48	74.08	71,226,586
2024-05-27	73.50	73.50	73.50	73.50	0
2024-05-24	73.88	74.42	73.50	73.50	100,442,768
2024-05-23	75.18	75.84	74.18	74.18	68,463,243
2024-05-22	75.00	75.76	74.52	75.32	149,589,133
2024-05-21	76.72	76.94	74.92	75.24	89,503,903
2024-05-20	77.04	77.88	76.80	77.16	44,508,957
2024-05-17	77.76	78.74	77.02	77.18	120,483,714
2024-05-16	76.28	77.86	76.24	77.52	96,063,352
2024-05-15	73.02	77.06	73.02	76.10	163,999,805
2024-05-14	70.72	73.76	70.00	73.28	187,539,849
2024-05-13	69.54	71.18	69.54	69.98	90,443,081
2024-05-10	68.48	69.78	68.48	69.40	62,668,503
2024-05-09	67.82	68.94	67.32	68.08	49,816,238
2024-05-08	68.02	68.06	67.02	67.54	69,453,465
2024-05-07	68.00	68.98	67.86	67.92	68,169,073
2024-05-06	68.44	68.44	68.44	68.44	0
2024-05-03	67.96	68.74	67.82	68.44	88,284,179
2024-05-02	67.48	68.52	67.22	67.82	40,076,403
2024-05-01	69.32	69.32	67.42	67.48	26,962,518
2024-04-30	69.84	69.84	67.54	67.66	85,210,940
2024-04-29	69.10	70.20	68.84	70.00	44,069,739
2024-04-26	69.30	70.00	69.08	69.08	55,256,463
2024-04-25	69.34	70.04	68.36	69.00	63,535,817
2024-04-24	69.68	70.06	68.68	69.34	89,375,844
2024-04-23	69.94	70.64	69.62	69.62	150,967,259
2024-04-22	67.78	69.94	67.60	69.62	81,105,592
2024-04-19	66.50	67.10	65.80	67.00	69,142,691
2024-04-18	66.66	67.08	65.96	66.38	82,198,687
2024-04-17	65.76	66.96	65.60	66.48	43,512,408
2024-04-16	66.56	66.82	65.94	66.06	60,671,776
2024-04-15	67.20	67.40	66.28	67.14	60,995,417
2024-04-12	67.20	67.94	66.82	67.22	57,204,114
2024-04-11	67.20	67.40	66.34	66.72	69,904,807
2024-04-10	68.56	68.72	66.96	67.16	61,639,767
2024-04-09	67.76	68.82	67.30	68.02	61,376,921
2024-04-08	68.42	68.70	67.80	68.50	54,411,991
2024-04-05	69.32	69.62	68.42	68.58	73,871,953
2024-04-04	71.18	71.78	69.90	70.10	177,948,066
2024-04-03	70.04	71.44	70.04	71.20	136,741,893
2024-04-02	70.28	71.42	70.10	70.30	84,550,382
2024-04-01	70.46	70.46	70.46	70.46	0
2024-03-29	70.46	70.46	70.46	70.46	0
2024-03-28	69.96	70.72	69.70	70.46	81,354,226
2024-03-27	68.49	69.91	68.42	69.42	95,841,661
2024-03-26	68.07	68.68	67.45	68.68	123,886,269
2024-03-25	68.42	68.87	67.27	68.38	73,849,882
2024-03-22	67.34	69.15	67.34	68.43	144,481,562
2024-03-21	67.14	68.76	67.14	67.50	159,569,326
2024-03-20	66.60	67.77	65.92	67.28	84,805,089
2024-03-19	67.46	67.46	66.23	66.50	145,460,196
2024-03-18	69.10	69.60	67.33	67.33	211,404,503
2024-03-15	67.56	70.83	67.50	69.85	688,426,724
2024-03-14	66.35	67.24	65.82	66.09	124,498,454
2024-03-13	69.30	69.84	66.52	66.52	155,344,296
2024-03-12	70.57	71.80	69.30	69.30	132,144,232
2024-03-11	70.75	71.20	70.15	70.15	116,012,167
2024-03-08	70.00	71.35	69.15	70.94	79,766,046
2024-03-07	69.33	70.90	69.09	69.78	144,116,007
2024-03-06	70.44	71.38	69.50	69.62	139,336,269
2024-03-05	69.45	70.96	69.00	70.28	75,620,321
2024-03-04	70.70	70.93	69.22	69.49	126,878,649
2024-03-01	69.40	71.27	69.40	70.46	206,153,088
2024-02-29	68.07	71.24	67.34	69.12	297,363,159
2024-02-28	70.23	71.29	67.78	68.29	141,140,372
2024-02-27	66.06	68.63	65.83	68.40	116,774,251
2024-02-26	66.15	66.69	65.40	66.08	144,670,121
2024-02-23	65.72	67.37	63.81	66.25	179,766,739
2024-02-22	66.13	66.47	65.70	65.74	64,148,254
2024-02-21	66.91	67.24	65.89	65.96	90,071,196
2024-02-20	67.30	67.64	66.31	67.07	55,627,508
2024-02-19	66.58	67.48	66.48	67.10	71,085,786
2024-02-16	66.58	66.85	65.63	65.63	90,637,184
2024-02-15	64.99	67.60	64.76	66.57	114,631,903
2024-02-14	65.67	68.72	64.94	65.37	240,413,169
2024-02-13	64.34	64.93	63.11	64.15	152,201,592
2024-02-12	63.12	64.25	62.71	64.25	110,165,927
2024-02-09	63.53	63.91	62.96	62.97	172,010,585
2024-02-08	63.64	64.71	63.31	63.51	77,253,089
2024-02-07	65.65	65.95	63.60	63.60	116,785,986
2024-02-06	66.21	66.87	65.98	66.23	81,281,224
2024-02-05	68.62	68.89	66.33	66.33	163,654,984
2024-02-02	67.85	69.11	67.78	68.60	97,733,636
2024-02-01	67.64	68.55	67.06	67.27	53,186,861
2024-01-31	67.84	68.54	65.90	67.32	112,544,334
2024-01-30	70.36	70.83	68.73	68.75	50,901,583
2024-01-29	70.88	70.99	69.17	69.30	47,500,048
2024-01-26	68.82	71.16	68.35	70.76	85,909,641
2024-01-25	68.50	68.86	68.01	68.12	49,468,662
2024-01-24	69.70	69.95	68.78	68.91	63,097,665
2024-01-23	69.04	69.62	67.93	69.14	66,912,549
2024-01-22	67.57	68.68	67.56	68.13	68,747,939
2024-01-19	66.09	67.71	66.06	67.64	150,358,023
2024-01-18	67.12	67.18	65.91	65.91	85,599,410
2024-01-17	66.78	67.63	66.33	66.86	65,346,746
2024-01-16	67.13	67.69	66.91	67.40	131,360,885
2024-01-15	67.26	67.63	66.72	67.16	45,796,688
2024-01-12	67.18	67.80	66.85	67.48	64,351,633
2024-01-11	68.58	69.08	67.11	67.11	111,673,218
2024-01-10	69.87	70.19	68.62	68.62	42,843,735
2024-01-09	70.00	70.36	69.74	70.01	22,927,584
2024-01-08	70.35	70.46	69.18	69.98	173,500,194
2024-01-05	70.20	70.61	69.88	70.40	78,314,964
2024-01-04	70.33	70.79	69.49	70.45	37,449,924
2024-01-03	70.00	70.75	69.38	69.51	90,160,904
2024-01-02	68.62	70.22	68.47	69.76	42,708,212
2024-01-01	68.56	68.56	68.56	68.56	0
2023-12-29	68.17	68.83	68.17	68.56	14,624,513
2023-12-28	68.65	69.05	68.22	68.31	27,587,834
2023-12-27	68.12	68.86	68.02	68.56	56,994,587
2023-12-26	69.16	69.16	69.16	69.16	0
2023-12-25	69.16	69.16	69.16	69.16	0
2023-12-22	68.99	69.32	68.98	69.16	46,800,145
2023-12-21	67.70	69.24	67.70	69.00	93,686,591
2023-12-20	68.02	68.59	66.81	67.48	85,862,200
2023-12-19	67.25	67.72	66.14	66.85	195,547,294
2023-12-18	66.02	69.47	65.66	67.23	155,872,055
2023-12-15	66.19	66.48	64.65	64.72	165,211,223
2023-12-14	66.29	67.30	65.88	66.45	230,270,715
2023-12-13	66.32	66.55	64.97	65.14	107,059,949
2023-12-12	68.17	68.37	66.93	67.11	79,483,247
2023-12-11	69.25	69.31	68.34	68.55	121,398,638
2023-12-08	69.70	70.08	68.75	69.25	60,701,662
2023-12-07	71.02	71.73	69.71	69.80	99,047,476
2023-12-06	71.72	72.62	71.68	72.19	246,058,975
2023-12-05	70.82	71.67	70.68	71.56	41,409,331
2023-12-04	71.95	72.16	70.79	71.30	79,679,942
2023-12-01	71.13	71.84	70.82	71.67	44,745,467
2023-11-30	70.88	71.69	70.30	71.33	158,760,840
2023-11-29	70.79	71.18	69.89	70.81	57,811,443
2023-11-28	70.99	71.04	70.06	70.86	102,309,435
2023-11-27	71.75	71.75	70.98	71.04	70,708,814
2023-11-24	71.14	72.16	71.00	71.74	67,101,836
2023-11-23	71.46	71.70	70.42	70.87	128,204,171
2023-11-22	74.59	75.50	74.44	74.92	71,224,808
2023-11-21	74.65	74.82	73.62	74.51	140,917,944
2023-11-20	74.63	75.47	74.45	74.76	62,577,626
2023-11-17	73.63	75.25	73.41	75.05	62,468,631
2023-11-16	72.73	74.50	72.73	73.22	58,130,029
2023-11-15	73.30	73.90	72.28	72.69	95,027,443
2023-11-14	78.60	78.87	73.11	73.11	151,430,315
2023-11-13	76.76	77.85	76.25	77.40	93,647,220
2023-11-10	77.71	77.97	76.10	76.38	68,379,217
2023-11-09	77.20	77.58	76.19	77.58	61,713,274
2023-11-08	77.63	77.90	76.78	77.02	48,209,548
2023-11-07	78.46	78.83	77.93	78.17	52,256,361
2023-11-06	78.48	78.99	77.59	78.86	118,273,894
2023-11-03	77.75	78.71	77.39	78.71	59,947,835
2023-11-02	75.40	77.43	75.19	77.22	67,849,626
2023-11-01	75.85	76.12	75.13	75.13	85,824,839
2023-10-31	77.02	77.74	75.23	75.70	71,792,208
2023-10-30	76.62	77.15	76.25	76.10	25,774,321
2023-10-27	75.50	76.75	75.27	76.10	46,212,249
2023-10-26	73.62	75.14	73.62	74.81	55,353,653
2023-10-25	75.53	75.53	73.64	73.90	62,653,957
2023-10-24	74.87	75.71	74.40	75.44	61,632,880
2023-10-23	75.70	75.78	74.35	74.82	43,604,730
2023-10-20	76.33	78.97	75.13	75.70	71,016,346
2023-10-19	77.44	77.53	76.46	76.69	115,534,728
2023-10-18	77.64	78.47	77.12	77.68	37,482,147
2023-10-17	78.03	78.49	77.24	77.56	54,059,815
2023-10-16	77.56	78.14	76.82	77.46	55,323,427
2023-10-13	77.69	78.58	77.10	77.26	35,515,307
2023-10-12	77.54	78.00	77.17	77.62	56,345,519
2023-10-11	77.39	78.18	77.13	77.51	65,984,096
2023-10-10	76.85	77.66	76.78	77.39	83,901,477
2023-10-09	75.25	76.27	74.65	76.10	89,185,880
2023-10-06	76.26	76.85	73.85	74.80	52,994,834
2023-10-05	75.45	76.10	74.83	76.10	71,572,854
2023-10-04	75.60	76.38	75.06	75.17	112,324,666
2023-10-03	76.65	77.41	75.61	75.96	59,131,357
2023-10-02	76.93	78.02	76.42	76.82	55,774,530
2023-09-29	77.52	77.52	76.31	76.82	72,917,096
2023-09-28	79.20	79.32	77.63	77.75	62,977,677
2023-09-27	80.60	80.82	79.30	79.32	107,285,692
2023-09-26	80.00	80.88	79.70	80.71	52,508,362
2023-09-25	81.13	81.40	79.01	80.00	465,617,547
2023-09-22	80.35	82.56	79.94	81.03	98,946,684
2023-09-21	80.95	81.22	79.91	81.06	96,936,885
2023-09-20	80.68	81.73	80.34	81.02	114,760,485
2023-09-19	79.61	80.27	79.59	80.07	29,181,134
2023-09-18	79.18	79.98	79.08	79.43	74,089,240
2023-09-15	80.39	80.66	79.37	79.81	183,181,510
2023-09-14	79.31	80.22	78.92	79.94	110,612,339
2023-09-13	77.62	79.38	77.39	78.83	97,151,521
2023-09-12	75.93	77.72	75.62	77.38	942,323,121
2023-09-11	73.26	75.13	73.23	75.13	44,403,057
2023-09-08	73.53	73.81	72.90	73.22	168,278,872
2023-09-07	72.99	73.97	72.71	73.92	36,579,638
2023-09-06	73.74	73.91	72.78	73.36	43,730,411
2023-09-05	72.25	74.05	72.00	73.45	46,993,757
2023-09-04	73.71	73.80	72.45	72.45	49,685,311
2023-09-01	73.60	74.15	73.25	73.60	27,133,935
2023-08-31	73.50	74.09	73.21	73.21	96,389,525
2023-08-30	73.09	73.55	72.88	73.28	39,942,060
2023-08-29	72.24	73.02	72.01	72.69	117,317,865
2023-08-28	71.28	71.28	71.28	71.28	0
2023-08-25	71.66	72.07	71.08	71.28	32,486,603
2023-08-24	72.15	72.60	71.43	71.73	369,806,170
2023-08-23	70.45	71.54	70.45	71.54	125,036,319
2023-08-22	70.83	71.51	70.48	70.63	57,804,537
2023-08-21	70.65	71.20	70.35	70.36	33,539,540
2023-08-18	70.98	71.89	70.38	70.90	46,217,219
2023-08-17	70.59	70.91	69.94	70.83	33,498,575
2023-08-16	71.00	71.12	70.37	70.74	71,544,741
2023-08-15	71.94	72.11	70.74	70.93	34,353,194
2023-08-14	72.61	72.77	71.99	72.19	110,340,513
2023-08-11	73.08	73.48	72.61	72.70	76,689,805
2023-08-10	72.82	73.18	72.49	73.18	92,313,449
2023-08-09	72.48	72.58	71.80	72.58	260,053,083
2023-08-08	72.80	72.82	71.75	71.96	186,422,049
2023-08-07	73.51	73.81	72.45	72.68	74,486,617
2023-08-04	72.61	73.69	72.25	73.62	104,327,792
2023-08-03	73.20	73.60	72.37	72.37	437,653,031
2023-08-02	73.72	77.03	72.24	73.90	161,097,588
2023-08-01	74.10	74.56	73.55	73.88	43,545,533
2023-07-31	75.75	75.89	74.20	74.43	72,603,029
2023-07-28	76.00	76.25	75.49	75.75	812,501,132
2023-07-27	78.07	78.27	76.16	76.16	237,215,416
2023-07-26	75.70	78.07	75.32	77.53	80,204,971
2023-07-25	75.64	76.82	75.21	75.93	136,890,787
2023-07-24	74.50	77.28	74.50	76.51	150,560,383
2023-07-21	73.81	74.07	73.06	73.51	55,119,335
2023-07-20	73.91	74.22	73.57	73.87	117,582,352
2023-07-19	72.41	73.87	72.17	73.45	66,742,700
2023-07-18	72.20	72.20	70.48	71.42	73,208,127
2023-07-17	72.68	73.21	71.89	71.89	108,122,957
2023-07-14	72.21	73.15	72.16	72.20	89,572,301
2023-07-13	72.68	72.87	71.84	71.93	124,401,359
2023-07-12	71.47	72.70	71.31	72.65	412,049,005
2023-07-11	70.35	71.07	69.74	71.04	124,890,894
2023-07-10	70.98	71.31	70.27	70.64	73,143,557
2023-07-07	70.82	70.84	69.85	70.71	57,910,874
2023-07-06	71.99	72.60	70.62	70.74	144,334,499
2023-07-05	73.45	73.72	72.25	72.67	139,320,824
2023-07-04	74.41	74.84	73.66	73.66	45,094,750
2023-07-03	74.24	75.31	73.97	74.32	50,009,034
2023-06-30	74.47	74.77	73.81	73.97	75,700,235
2023-06-29	74.00	74.36	73.20	74.34	63,365,585
2023-06-28	73.41	74.42	73.32	73.66	104,565,807
2023-06-27	70.45	72.65	70.15	72.65	105,822,860
2023-06-26	72.69	72.85	70.06	70.06	130,509,841
2023-06-23	71.82	73.03	71.65	72.69	66,312,940
2023-06-22	72.24	72.60	71.48	71.90	57,346,284
2023-06-21	72.30	72.96	72.13	72.73	63,319,756
2023-06-20	74.02	74.10	73.00	73.00	65,131,932
2023-06-19	74.44	74.90	73.69	74.14	37,256,457
2023-06-16	74.13	74.51	73.33	73.71	324,314,362
2023-06-15	73.03	74.06	72.38	73.86	79,587,175
2023-06-14	72.00	75.70	71.93	72.84	202,352,274
2023-06-13	73.50	73.67	71.71	72.43	93,712,478
2023-06-12	74.84	74.85	72.85	72.85	78,914,591
2023-06-09	74.48	75.43	74.48	74.88	93,363,127
2023-06-08	75.02	75.68	73.96	74.15	106,974,095
2023-06-07	76.47	79.85	76.34	78.48	103,678,717
2023-06-06	76.70	77.47	76.13	76.92	87,071,108
2023-06-05	77.63	78.73	77.04	77.92	116,748,838
2023-06-02	76.27	77.54	74.15	75.63	139,861,008
2023-06-01	76.78	76.92	75.69	76.13	89,250,421
2023-05-31	77.49	78.90	76.25	76.37	443,418,948
2023-05-30	79.18	79.97	77.42	77.75	149,419,718
2023-05-29	79.47	79.47	79.47	79.47	0
2023-05-26	80.33	80.40	78.44	79.47	112,386,443
2023-05-25	83.59	83.59	81.06	81.06	93,563,563
2023-05-24	83.67	83.95	82.80	83.39	88,426,184
2023-05-23	81.95	84.54	81.83	84.08	91,600,078
2023-05-22	83.45	83.70	81.51	81.65	103,890,884
2023-05-19	83.39	83.55	81.83	83.09	90,972,959
2023-05-18	82.21	83.27	81.80	82.94	174,136,403
2023-05-17	82.86	84.63	82.01	82.34	151,949,693
2023-05-16	86.10	87.82	81.02	83.33	315,693,598
2023-05-15	90.60	90.63	88.91	90.03	76,107,840
2023-05-12	90.45	90.79	89.08	89.86	97,933,815
2023-05-11	92.67	92.89	90.16	90.99	73,357,543
2023-05-10	94.26	94.56	92.30	92.75	61,530,246
2023-05-09	95.06	95.60	94.09	94.28	100,337,758
2023-05-08	95.02	95.02	95.02	95.02	0
2023-05-05	95.44	96.35	94.32	95.02	51,019,752
2023-05-04	95.90	96.70	94.46	94.52	72,583,206
2023-05-03	93.90	97.05	93.83	96.16	77,923,729
2023-05-02	95.06	95.80	93.52	93.69	70,635,189
2023-05-01	95.90	95.90	95.90	95.90	0
2023-04-28	96.50	96.74	95.34	95.90	61,645,766
2023-04-27	94.74	96.44	92.62	95.90	107,226,137
2023-04-26	91.25	95.36	91.11	94.28	307,922,512
2023-04-25	90.60	92.14	90.40	91.28	49,909,506
2023-04-24	90.53	91.00	89.68	89.68	64,263,313
2023-04-21	89.92	90.71	89.62	90.66	55,647,987
2023-04-20	90.79	90.84	89.67	89.81	106,122,711
2023-04-19	91.02	91.51	90.63	90.79	101,970,316
2023-04-18	93.00	93.20	91.65	92.01	39,878,459
2023-04-17	92.01	93.34	91.82	92.71	70,447,354
2023-04-14	92.14	92.58	91.42	91.97	38,987,729
2023-04-13	91.38	92.25	90.99	91.81	39,799,931
2023-04-12	92.23	93.24	91.73	92.00	53,358,382
2023-04-11	91.99	92.47	91.35	92.09	57,229,617
2023-04-10	91.47	91.47	91.47	91.47	0
2023-04-07	91.47	91.47	91.47	91.47	0
2023-04-06	89.54	91.81	89.47	91.47	64,175,933
2023-04-05	88.00	90.78	87.26	89.45	105,794,122
2023-04-04	89.60	89.61	87.20	87.48	85,510,043
2023-04-03	89.63	90.35	89.20	89.46	135,193,177
2023-03-31	89.46	89.79	89.07	89.30	100,188,512
2023-03-30	89.70	90.00	89.06	89.54	61,347,889
2023-03-29	88.82	90.17	88.28	89.83	43,675,004
2023-03-28	89.24	89.40	88.06	88.95	282,461,682
2023-03-27	89.15	89.51	88.74	89.10	39,744,609
2023-03-24	90.70	90.78	88.16	88.58	71,231,854
2023-03-23	91.19	91.51	90.50	90.80	317,015,950
2023-03-22	92.32	92.32	90.75	91.38	88,895,541
2023-03-21	92.49	92.83	91.12	92.67	60,642,883
2023-03-20	90.64	92.89	89.16	92.47	89,125,513
2023-03-17	92.82	93.07	90.06	90.37	280,253,966
2023-03-16	94.79	94.82	92.20	92.67	91,732,038
2023-03-15	95.94	97.23	93.84	94.02	117,788,803
2023-03-14	95.44	96.60	95.06	96.18	81,913,398
2023-03-13	98.44	98.44	95.42	95.68	112,682,217
2023-03-10	96.84	100.38	96.58	98.56	120,673,019
2023-03-09	98.45	99.33	97.22	98.70	85,757,707
2023-03-08	97.96	99.21	97.69	98.72	127,641,740
2023-03-07	99.50	100.02	98.61	98.70	121,365,517
2023-03-06	100.92	101.32	100.42	101.22	74,607,361
2023-03-03	99.79	101.08	99.40	100.48	85,018,360
2023-03-02	99.07	100.24	98.85	99.60	135,929,790
2023-03-01	100.12	100.80	99.62	100.06	200,473,737
2023-02-28	100.94	102.12	99.78	99.78	128,414,783
2023-02-27	98.49	101.22	98.46	100.72	102,941,511
2023-02-24	98.86	99.93	98.70	99.18	167,371,705
2023-02-23	99.73	100.50	98.91	99.00	121,912,298
2023-02-22	101.62	101.72	100.02	100.50	119,930,178
2023-02-21	102.88	103.24	101.22	101.66	93,005,251
2023-02-20	102.98	103.02	101.78	102.76	104,746,556
2023-02-17	101.28	102.92	101.12	102.38	129,690,067
2023-02-16	101.10	103.06	100.56	101.52	166,913,652
2023-02-15	98.67	99.60	97.93	99.22	105,517,379
2023-02-14	96.00	98.46	94.73	97.22	142,384,843
2023-02-13	91.89	94.00	91.17	94.00	107,200,934
2023-02-10	91.75	92.30	91.15	92.08	78,805,799
2023-02-09	92.72	93.18	91.27	91.27	170,147,700
2023-02-08	91.67	92.81	91.55	92.32	137,124,374
2023-02-07	90.75	91.59	90.14	91.49	89,021,561
2023-02-06	90.79	91.60	90.63	90.66	90,768,439
2023-02-03	94.11	94.11	91.14	91.14	173,485,120
2023-02-02	91.40	94.84	90.80	94.84	176,445,047
2023-02-01	92.10	92.10	90.05	91.18	190,737,466
2023-01-31	93.93	94.53	92.71	93.12	210,118,585
2023-01-30	93.71	93.86	93.02	93.55	170,514,078
2023-01-27	92.49	93.42	91.94	93.42	125,268,711
2023-01-26	92.79	94.39	92.24	92.34	97,708,612
2023-01-25	91.94	92.33	91.33	92.33	75,050,825
2023-01-24	92.00	92.39	91.38	92.14	92,878,472
2023-01-23	92.37	92.42	91.53	91.53	61,438,279
2023-01-20	90.81	91.96	90.12	91.88	79,695,588
2023-01-19	90.70	91.14	89.86	90.26	75,228,790
2023-01-18	92.98	93.40	90.69	90.69	295,501,593
2023-01-17	93.78	93.82	92.18	92.18	108,416,234
2023-01-16	91.75	93.30	91.46	93.30	143,621,824
2023-01-13	92.37	92.46	91.25	91.61	134,125,995
2023-01-12	89.59	92.35	89.51	92.05	117,570,199
2023-01-11	88.16	89.60	87.82	87.82	150,370,964
2023-01-10	88.78	89.05	87.59	87.72	84,351,185
2023-01-09	88.70	89.25	87.52	88.69	70,150,064
2023-01-06	88.94	89.53	88.47	88.71	48,456,588
2023-01-05	87.72	88.81	87.52	88.77	80,181,800
2023-01-04	86.22	87.90	85.67	87.81	79,800,049
2023-01-03	84.96	86.37	84.67	85.91	96,141,388
2023-01-02	84.24	84.24	84.24	84.24	0
2022-12-30	84.54	84.86	84.23	84.24	33,898,185
2022-12-29	84.24	85.36	83.69	85.12	50,588,088
2022-12-28	84.64	85.43	84.11	84.47	136,342,025
2022-12-27	83.90	83.90	83.90	83.90	0
2022-12-26	83.90	83.90	83.90	83.90	0
2022-12-23	84.03	84.60	83.67	83.90	105,278,895
2022-12-22	84.36	84.83	83.73	83.73	150,579,786
2022-12-21	83.44	84.84	83.29	84.50	57,924,864
2022-12-20	84.00	84.39	83.55	83.80	65,793,756
2022-12-19	84.12	84.88	83.77	84.29	158,349,924
2022-12-16	85.94	85.94	83.25	83.76	405,388,619
2022-12-15	86.23	86.41	85.36	85.98	91,935,038
2022-12-14	85.88	86.81	85.34	86.34	112,153,877
2022-12-13	87.00	87.93	85.82	86.49	91,296,720
2022-12-12	86.45	87.64	85.94	87.06	128,643,999
2022-12-09	86.11	86.82	85.57	86.75	224,157,947
2022-12-08	87.32	87.55	84.96	85.93	113,007,343
2022-12-07	88.64	92.33	86.36	87.66	175,372,728
2022-12-06	90.50	91.11	88.56	89.27	102,486,042
2022-12-05	92.43	93.18	90.76	91.02	101,456,447
2022-12-02	91.55	92.15	90.88	91.14	72,037,674
2022-12-01	92.67	93.38	91.43	91.52	66,236,724
2022-11-30	92.72	93.07	91.70	91.84	103,803,369
2022-11-29	92.34	93.00	91.45	91.84	168,597,282
2022-11-28	92.58	93.35	92.49	92.81	140,477,441
2022-11-25	93.00	93.45	92.52	93.06	65,971,637
2022-11-24	90.93	92.90	89.91	92.67	94,617,623
2022-11-23	95.00	95.21	93.86	94.66	417,216,417
2022-11-22	96.09	97.00	94.66	95.00	202,665,343
2022-11-21	97.32	98.86	96.88	98.11	191,554,356
2022-11-18	96.59	98.01	96.34	97.42	187,183,685
2022-11-17	97.19	97.32	95.86	96.42	86,932,167
2022-11-16	95.00	97.70	95.00	97.16	131,249,339
2022-11-15	101.70	102.00	94.61	95.89	443,569,660
2022-11-14	103.98	105.46	103.72	104.16	131,527,767
2022-11-11	105.00	105.00	102.80	103.72	115,300,435
2022-11-10	103.54	107.34	103.36	105.76	62,655,599
2022-11-09	106.12	106.80	103.54	104.10	71,417,223
2022-11-08	104.78	108.00	104.60	106.24	76,362,532
2022-11-07	104.66	105.36	103.88	104.72	48,228,295
2022-11-04	102.48	105.08	102.00	104.76	136,603,023
2022-11-03	102.98	103.24	102.12	102.44	54,591,363
2022-11-02	102.54	103.48	101.44	103.32	57,044,412
2022-11-01	102.36	102.94	101.74	102.56	49,241,745
2022-10-31	99.73	101.76	99.47	101.64	57,479,970
2022-10-28	97.68	100.02	97.68	99.81	51,196,172
2022-10-27	99.27	99.57	98.39	98.67	67,282,063
2022-10-26	98.88	99.50	98.32	98.77	86,516,818
2022-10-25	99.87	100.32	98.58	98.67	62,951,688
2022-10-24	98.95	100.72	98.24	99.58	71,063,856
2022-10-21	98.89	99.31	97.62	98.59	72,728,847
2022-10-20	100.92	101.92	98.37	98.72	82,235,183
2022-10-19	100.48	101.66	99.33	101.16	75,464,591
2022-10-18	100.48	100.76	99.48	99.61	57,995,357
2022-10-17	99.43	100.40	98.88	100.02	65,884,014
2022-10-14	100.50	101.52	99.26	99.59	64,793,984
2022-10-13	97.84	101.40	97.68	99.39	116,438,508
2022-10-12	101.62	101.62	97.40	98.95	78,040,253
2022-10-11	101.54	101.70	100.58	101.30	75,854,838
2022-10-10	100.64	102.60	100.12	101.48	58,247,195
2022-10-07	101.20	101.98	100.14	100.52	51,141,021
2022-10-06	102.56	102.78	101.46	101.60	237,222,864
2022-10-05	104.94	104.96	101.72	102.58	111,609,255
2022-10-04	104.60	107.14	104.52	104.98	113,271,268
2022-10-03	100.50	104.78	99.63	103.72	193,644,737
2022-09-30	101.26	103.22	100.66	101.12	95,922,229
2022-09-29	104.78	105.28	101.20	101.84	98,581,201
2022-09-28	105.54	105.66	102.24	105.12	108,745,568
2022-09-27	107.18	107.74	105.56	105.56	95,417,576
2022-09-26	109.76	109.80	105.68	106.66	122,512,878
2022-09-23	109.06	109.92	107.48	108.12	105,623,814
2022-09-22	108.50	109.98	108.08	108.86	118,892,883
2022-09-21	107.98	109.30	106.90	108.78	248,616,609
2022-09-20	109.34	109.72	106.32	106.38	103,813,421
2022-09-19	108.36	108.36	108.36	108.36	0
2022-09-16	109.62	111.42	108.06	108.36	395,580,052
2022-09-15	107.64	112.72	106.72	109.24	112,970,766
2022-09-14	108.02	108.80	106.64	107.12	102,002,111
2022-09-13	109.92	110.92	108.92	109.10	62,892,852
2022-09-12	109.02	110.56	108.32	110.56	71,525,318
2022-09-09	107.88	109.46	107.68	108.48	74,969,494
2022-09-08	110.18	110.42	107.56	107.90	78,086,414
2022-09-07	112.68	112.98	110.18	110.18	81,531,673
2022-09-06	112.40	113.90	111.90	113.18	83,497,847
2022-09-05	113.42	113.42	111.22	112.34	56,272,140
2022-09-02	112.36	114.14	111.56	113.84	68,129,445
2022-09-01	115.00	115.32	111.84	112.18	78,217,069
2022-08-31	116.76	116.80	114.84	115.68	77,444,561
2022-08-30	115.98	116.94	115.24	115.72	156,582,344
2022-08-29	115.08	115.08	115.08	115.08	0
2022-08-26	116.88	117.10	115.00	115.08	60,936,651
2022-08-25	116.72	117.16	116.08	116.56	48,811,230
2022-08-24	117.00	117.34	115.68	116.28	49,653,597
2022-08-23	119.14	119.32	117.22	117.38	63,387,164
2022-08-22	122.00	122.42	119.76	119.88	70,320,880
2022-08-19	122.30	122.48	121.28	121.74	70,549,482
2022-08-18	121.62	122.06	120.74	121.56	63,303,834
2022-08-17	123.92	124.14	121.38	121.78	43,785,054
2022-08-16	122.04	123.68	121.76	123.22	46,879,453
2022-08-15	122.08	122.32	120.78	121.14	32,702,477
2022-08-12	120.88	122.02	120.48	121.58	28,311,479
2022-08-11	121.58	121.84	120.28	121.22	44,812,089
2022-08-10	122.44	123.62	120.92	121.22	51,252,221
2022-08-09	120.84	122.88	120.02	122.28	45,982,795
2022-08-08	121.82	122.02	120.14	121.02	60,526,205
2022-08-05	118.24	122.04	118.10	121.44	62,419,584
2022-08-04	119.02	119.12	117.42	118.64	120,417,235
2022-08-03	120.48	120.60	118.56	118.86	179,862,865
2022-08-02	120.96	121.98	120.22	120.72	65,920,036
2022-08-01	119.50	122.40	119.50	120.50	50,269,378
2022-07-29	118.50	122.02	117.98	120.80	78,430,000
2022-07-28	121.68	121.68	118.04	118.80	84,371,624
2022-07-27	121.38	122.58	119.78	121.02	285,540,100
2022-07-26	128.46	128.52	122.24	122.36	121,199,706
2022-07-25	128.00	129.34	127.78	129.02	110,094,269
2022-07-22	129.12	129.30	128.18	129.02	92,589,598
2022-07-21	128.42	129.62	128.28	129.60	81,356,232
2022-07-20	131.58	132.04	129.26	129.26	110,657,075
2022-07-19	129.78	131.32	129.20	131.00	48,227,463
2022-07-18	128.92	130.92	128.40	130.12	49,359,114
2022-07-15	127.72	129.62	127.44	129.04	72,468,131
2022-07-14	129.28	129.28	127.66	127.78	62,605,626
2022-07-13	128.70	129.22	127.84	129.10	130,044,810
2022-07-12	128.52	129.56	127.90	129.28	59,805,119
2022-07-11	127.78	129.08	127.38	128.70	49,866,714
2022-07-08	127.08	129.02	126.82	128.46	48,763,509
2022-07-07	127.50	128.62	126.94	127.44	65,213,977
2022-07-06	128.12	129.74	126.70	126.70	83,487,736
2022-07-05	128.66	128.92	126.70	127.00	128,436,045
2022-07-04	128.48	130.48	128.30	128.66	66,160,956
2022-07-01	126.86	127.76	126.32	127.36	85,038,723
2022-06-30	125.60	126.92	125.60	126.66	120,613,457
2022-06-29	124.48	126.64	124.10	126.50	80,410,795
2022-06-28	128.30	129.12	127.38	128.58	72,921,992
2022-06-27	126.86	127.52	126.42	127.22	55,174,712
2022-06-24	125.68	126.92	125.58	126.50	70,630,754
2022-06-23	126.74	127.38	126.18	126.50	87,192,508
2022-06-22	126.26	127.22	124.48	126.76	257,017,695
2022-06-21	127.62	128.24	126.94	127.76	49,320,918
2022-06-20	126.54	127.92	125.92	127.76	144,371,699
2022-06-17	125.80	127.24	125.42	127.00	254,936,127
2022-06-16	125.54	126.06	124.78	125.60	217,662,002
2022-06-15	126.00	127.02	125.64	126.12	74,995,965
2022-06-14	126.20	126.82	125.44	125.56	70,298,012
2022-06-13	124.22	127.74	124.22	126.00	111,167,453
2022-06-10	124.72	126.06	124.54	125.46	106,794,696
2022-06-09	124.48	126.52	124.08	126.00	143,804,257
2022-06-08	125.90	126.02	123.72	124.48	99,795,430
2022-06-07	125.38	126.18	125.10	126.00	77,396,299
2022-06-06	124.84	126.28	124.22	126.00	99,264,885
2022-06-03	126.70	126.70	126.70	126.70	0
2022-06-02	126.70	126.70	126.70	126.70	0
2022-06-01	127.28	127.56	125.96	126.70	101,778,005
2022-05-31	128.96	131.58	128.96	130.58	128,789,121
2022-05-30	129.84	130.24	128.42	129.32	265,008,900
2022-05-27	131.42	131.68	129.72	130.14	122,206,511
2022-05-26	130.48	132.04	129.82	131.42	60,952,618
2022-05-25	130.48	132.06	130.18	130.22	173,214,692
2022-05-24	126.56	129.24	125.94	128.84	188,505,786
2022-05-23	123.04	126.94	122.34	126.10	120,286,300
2022-05-20	118.06	121.94	118.06	121.10	106,986,713
2022-05-19	117.92	118.78	116.20	118.46	87,488,977
2022-05-18	120.32	120.56	117.82	118.06	93,952,173
2022-05-17	117.50	121.08	115.02	120.30	127,706,175
2022-05-16	122.10	122.80	119.52	120.06	184,782,391
2022-05-13	118.10	118.44	116.28	117.82	180,916,227
2022-05-12	118.10	119.46	117.84	118.72	101,921,462
2022-05-11	118.98	119.86	117.04	118.86	128,202,616
2022-05-10	119.58	120.04	118.20	118.74	79,330,767
2022-05-09	119.64	120.46	118.68	118.72	66,804,477
2022-05-06	123.06	123.14	119.92	120.42	103,197,834
2022-05-05	123.90	124.74	122.54	123.46	72,287,446
2022-05-04	124.32	124.48	122.14	122.90	77,377,527
2022-05-03	119.56	123.88	119.52	123.66	324,749,778
2022-05-02	121.54	121.54	121.54	121.54	0
2022-04-29	125.98	126.50	121.00	121.54	137,339,367
2022-04-28	126.46	127.04	125.74	127.04	205,352,003
2022-04-27	126.78	126.86	124.92	125.90	79,654,022
2022-04-26	128.18	128.98	127.60	127.70	72,147,311
2022-04-25	126.44	128.30	125.68	126.72	102,359,324
2022-04-22	127.96	129.30	127.30	127.64	76,415,119
2022-04-21	128.46	130.08	127.74	128.50	58,671,918
2022-04-20	130.04	130.48	127.46	128.46	175,601,226
2022-04-19	131.74	131.90	130.16	130.38	60,447,540
2022-04-18	132.14	132.14	132.14	132.14	0
2022-04-15	132.14	132.14	132.14	132.14	0
2022-04-14	131.84	132.30	130.70	132.14	162,898,578
2022-04-13	130.02	132.12	129.94	131.68	91,680,650
2022-04-12	129.72	130.84	129.20	130.66	91,761,584
2022-04-11	129.82	131.74	129.14	130.82	108,211,796
2022-04-08	127.68	129.64	127.48	129.28	215,216,441
2022-04-07	127.78	128.94	126.74	126.84	396,414,352
2022-04-06	125.40	127.98	124.36	127.98	109,026,396
2022-04-05	124.36	125.48	123.24	125.48	179,713,164
2022-04-04	127.20	127.56	124.84	126.00	75,101,120
2022-04-01	125.36	126.98	124.54	126.40	109,047,471
2022-03-31	126.20	126.94	124.84	124.84	103,090,071
2022-03-30	127.08	129.42	126.62	129.42	242,288,885
2022-03-29	126.54	127.52	125.42	126.56	142,173,230
2022-03-28	125.62	127.34	125.30	125.58	54,142,827
2022-03-25	124.70	125.38	123.38	125.32	90,350,081
2022-03-24	124.62	125.94	123.96	124.84	99,985,024
2022-03-23	126.66	127.14	124.12	124.26	188,296,136
2022-03-22	128.04	128.50	126.76	127.00	195,221,278
2022-03-21	127.42	129.04	127.10	127.98	136,485,636
2022-03-18	127.18	128.10	126.30	127.64	513,571,235
2022-03-17	124.76	125.96	122.62	125.96	133,713,920
2022-03-16	123.84	124.88	122.86	124.34	836,166,845
2022-03-15	120.00	122.28	119.74	122.08	93,734,437
2022-03-14	121.00	121.94	119.20	121.78	70,492,335
2022-03-11	118.96	120.30	117.82	119.50	128,046,023
2022-03-10	120.20	120.94	117.44	118.48	76,863,451
2022-03-09	122.00	122.18	115.80	119.94	109,243,570
2022-03-08	119.00	119.52	115.70	116.46	143,685,299
2022-03-07	119.24	122.74	115.88	120.92	332,004,316
2022-03-04	126.92	127.54	121.98	123.46	115,000,775
2022-03-03	129.20	129.38	127.60	128.00	65,117,951
2022-03-02	128.54	130.52	126.74	129.84	86,412,925
2022-03-01	131.88	134.06	128.70	128.92	85,877,915
2022-02-28	131.54	133.16	129.90	131.44	133,528,251
2022-02-25	131.02	134.04	129.16	133.58	79,309,192
2022-02-24	130.46	133.62	129.72	130.10	203,379,771
2022-02-23	136.96	137.28	135.52	135.58	86,244,556
2022-02-22	132.56	136.74	130.10	136.44	121,602,786
2022-02-21	137.34	138.00	135.24	135.96	47,881,628
2022-02-18	138.14	139.12	137.42	137.58	109,354,622
2022-02-17	139.00	139.86	136.44	137.96	75,945,938
2022-02-16	138.16	139.92	138.06	139.50	158,181,768
2022-02-15	136.22	139.30	136.04	138.90	102,756,595
2022-02-14	137.50	137.72	135.12	136.54	115,123,583
2022-02-11	138.42	139.52	136.98	138.90	82,348,312
2022-02-10	139.18	141.60	136.98	138.44	116,623,849
2022-02-09	138.18	139.98	137.38	139.54	266,670,645
2022-02-08	137.18	139.66	136.26	137.40	91,028,813
2022-02-07	134.52	138.14	134.34	137.40	430,042,150
2022-02-04	135.00	135.92	134.22	134.22	107,647,600
2022-02-03	130.04	134.26	130.04	133.58	169,317,309
2022-02-02	130.14	132.58	129.24	132.32	128,938,386
2022-02-01	129.68	129.68	126.94	127.96	81,486,084
2022-01-31	131.54	133.36	129.94	130.02	145,897,559
2022-01-28	126.38	129.08	125.10	127.62	192,991,383
2022-01-27	123.06	128.46	122.76	126.08	157,837,621
2022-01-26	125.84	127.20	124.22	124.22	110,465,364
2022-01-25	123.86	125.94	122.98	125.52	104,086,299
2022-01-24	119.20	125.24	119.14	122.86	265,476,110
2022-01-21	118.10	119.00	117.18	117.54	107,104,881
2022-01-20	121.00	121.82	119.74	119.92	80,256,836
2022-01-19	121.06	122.10	120.34	120.86	92,215,340
2022-01-18	118.80	123.60	118.40	121.50	108,121,722
2022-01-17	118.62	119.98	118.48	118.88	85,511,301
2022-01-14	116.80	118.92	116.30	118.28	100,687,250
2022-01-13	116.80	117.78	116.04	117.78	71,987,961
2022-01-12	116.92	117.62	116.22	117.10	157,396,521
2022-01-11	117.80	117.90	115.80	116.10	73,016,657
2022-01-10	115.42	119.14	115.14	117.46	270,661,504
2022-01-07	113.44	114.60	112.60	114.60	68,933,670
2022-01-06	113.18	115.28	113.08	113.98	48,172,050
2022-01-05	115.30	115.30	113.70	114.30	74,867,051
2022-01-04	113.40	116.66	113.32	115.32	121,997,768
2022-01-03	112.26	112.26	112.26	112.26	0
2021-12-31	111.58	112.26	111.50	112.26	17,573,910
2021-12-30	112.50	112.72	111.84	112.38	27,121,546
2021-12-29	112.74	113.62	112.38	112.64	47,093,171
2021-12-28	112.54	112.54	112.54	112.54	0
2021-12-27	112.54	112.54	112.54	112.54	0
2021-12-24	113.00	113.46	112.50	112.54	11,003,293
2021-12-23	112.62	113.58	112.44	112.84	34,692,357
2021-12-22	113.02	113.26	111.78	112.54	36,531,122
2021-12-21	112.36	113.62	111.38	113.26	51,789,333
2021-12-20	112.54	113.00	109.94	111.50	132,898,039
2021-12-17	111.12	114.52	111.12	114.26	298,842,596
2021-12-16	112.56	112.56	109.90	111.68	152,149,727
2021-12-15	114.02	114.32	110.86	111.28	110,406,628
2021-12-14	113.16	114.50	112.96	114.22	59,200,771
2021-12-13	113.26	113.88	112.20	112.46	83,220,774
2021-12-10	112.36	113.72	111.92	113.20	55,890,318
2021-12-09	113.00	114.42	113.00	113.20	135,654,823
2021-12-08	111.08	115.58	110.74	113.10	144,479,284
2021-12-07	113.40	113.84	111.48	111.88	83,372,826
2021-12-06	111.80	113.38	111.44	112.88	64,683,116
2021-12-03	110.66	110.70	108.86	110.38	272,497,782
2021-12-02	109.52	110.74	108.80	110.06	54,126,387
2021-12-01	107.44	112.62	107.44	111.06	75,295,541
2021-11-30	109.40	109.82	107.90	109.34	109,805,069
2021-11-29	111.00	111.90	109.90	110.12	66,529,915
2021-11-26	113.46	113.54	109.40	109.62	287,208,951
2021-11-25	113.86	114.10	112.64	114.10	60,897,094
2021-11-24	116.16	118.12	115.76	117.78	129,631,609
2021-11-23	116.50	117.74	115.80	115.98	85,065,844
2021-11-22	115.68	117.54	114.94	117.24	127,903,893
2021-11-19	114.44	115.22	112.74	113.62	203,925,059
2021-11-18	114.00	117.12	113.40	115.04	75,691,962
2021-11-17	118.00	118.24	113.48	114.18	257,977,039
2021-11-16	116.00	119.94	115.50	117.92	146,990,763
2021-11-15	113.42	113.96	111.84	112.50	65,536,981
2021-11-12	113.92	114.96	113.56	113.56	103,074,306
2021-11-11	112.38	114.54	112.00	114.02	79,393,574
2021-11-10	111.94	112.76	111.36	112.26	107,561,242
2021-11-09	111.16	113.32	110.94	111.78	72,087,294
2021-11-08	111.10	111.56	110.22	110.96	48,452,391
2021-11-05	110.20	112.38	109.20	111.36	80,613,666
2021-11-04	107.54	113.34	106.76	110.16	165,218,628
2021-11-03	108.12	108.14	106.30	106.94	104,085,333
2021-11-02	109.32	110.16	108.22	108.46	106,271,379
2021-11-01	108.16	109.56	107.76	109.36	66,568,085
2021-10-29	108.36	109.16	107.78	108.04	87,022,697
2021-10-28	110.90	111.78	108.98	108.98	80,095,760
2021-10-27	112.18	112.98	111.86	112.02	36,220,846
2021-10-26	110.52	113.12	110.48	112.56	61,456,497
2021-10-25	111.02	112.14	110.66	110.72	40,880,257
2021-10-22	110.68	111.40	110.06	110.82	34,952,037
2021-10-21	111.48	111.86	110.88	110.88	48,771,718
2021-10-20	109.60	112.50	109.38	112.00	57,778,133
2021-10-19	109.98	109.98	108.96	109.40	69,315,624
2021-10-18	109.94	110.82	108.96	109.44	48,588,933
2021-10-15	111.00	111.28	109.64	110.44	62,877,761
2021-10-14	110.42	111.50	109.94	111.12	71,139,265
2021-10-13	110.18	110.70	109.44	110.14	127,282,549
2021-10-12	110.72	111.14	110.10	111.02	98,065,064
2021-10-11	112.06	112.54	111.12	111.76	46,364,492
2021-10-08	112.84	113.04	111.38	112.10	48,408,416
2021-10-07	112.32	113.54	111.90	112.44	46,330,465
2021-10-06	113.46	113.86	111.44	111.62	146,985,611
2021-10-05	114.36	115.16	113.80	114.66	55,619,512
2021-10-04	112.10	114.98	111.64	113.78	54,911,397
2021-10-01	112.34	113.34	111.70	112.20	75,728,662
2021-09-30	116.06	116.42	113.30	113.30	82,732,707
2021-09-29	114.44	115.86	113.84	115.50	59,718,235
2021-09-28	116.00	116.32	114.88	114.98	90,957,473
2021-09-27	114.10	116.28	113.66	115.88	65,682,548
2021-09-24	114.26	114.90	113.56	113.80	73,338,101
2021-09-23	116.10	116.28	114.32	114.34	72,717,406
2021-09-22	114.34	115.68	114.34	115.40	53,151,000
2021-09-21	114.46	115.32	114.36	114.14	7,312,151
2021-09-20	112.98	114.56	112.82	114.14	67,279,809
2021-09-17	116.42	116.68	114.16	114.32	144,754,427
2021-09-16	115.38	116.02	114.94	115.00	51,039,047
2021-09-15	115.50	116.34	114.66	114.66	90,655,582
2021-09-14	117.56	118.00	115.64	116.06	63,028,034
2021-09-13	116.80	118.28	116.72	117.64	34,283,036
2021-09-10	119.08	119.30	116.48	116.76	53,932,981
2021-09-09	121.22	121.36	118.82	118.88	63,451,831
2021-09-08	121.68	122.90	120.52	121.84	47,669,432
2021-09-07	122.10	122.58	121.36	122.28	50,832,962
2021-09-06	120.94	121.98	120.22	121.60	27,347,805
2021-09-03	121.70	122.10	120.48	120.82	46,119,937
2021-09-02	122.44	123.22	121.02	121.26	59,817,900
2021-09-01	122.60	123.98	121.96	122.26	54,069,097
2021-08-31	123.00	123.14	121.64	121.96	157,272,115
2021-08-30	122.74	122.74	122.74	122.74	0
2021-08-27	122.32	123.08	121.62	122.74	35,621,102
2021-08-26	122.56	123.38	122.00	122.50	37,322,503

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Tungsten west (TUN)	50.50	19.72%
Vistry Grp (VTY)	312.40	16.31%
Volex (VLX)	614.00	14.98%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Goldstone Resources (GRL)	0.60	-11.11%
Empresaria Group (EMR)	25.00	-10.71%
GCM Resources (GCM)	17.00	-10.53%
Microsalt (SALT)	16.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,019,282
Bezant Resources PLC (BZT)	0.14	133,052,714
Lloyds (LLOY)	111.45	113,401,729