Wood Group (J) Share History

Wood Group (J) Share Price history. The following table shows end-of-day data WG. historical share prices for Wood Group (J), 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.

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

Date	Open	High	Low	Close	Volume
2026-03-11	29.40	29.40	29.40	29.40	0
2026-03-10	29.40	29.40	29.40	29.40	0
2026-03-09	29.20	29.50	28.92	29.40	14,535,229
2026-03-06	28.80	29.50	28.80	29.10	8,239,201
2026-03-05	28.70	29.10	28.60	29.00	7,969,741
2026-03-04	28.60	29.00	28.48	28.74	10,738,547
2026-03-03	28.00	29.10	27.82	28.96	34,133,949
2026-03-02	26.00	26.16	25.36	25.90	6,459,807
2026-02-27	25.68	26.48	25.68	26.32	2,114,306
2026-02-26	26.00	26.48	26.00	26.08	1,864,067
2026-02-25	26.28	26.50	25.90	25.90	881,378
2026-02-24	26.44	26.50	25.98	26.20	1,884,461
2026-02-23	26.70	27.00	26.40	26.42	3,414,403
2026-02-20	26.90	27.10	26.80	26.88	3,486,256
2026-02-19	26.56	26.70	26.40	26.70	2,050,084
2026-02-18	26.90	26.90	26.36	26.50	1,234,859
2026-02-17	26.44	26.60	26.34	26.44	1,576,615
2026-02-16	26.16	27.00	26.00	26.48	5,249,968
2026-02-13	26.82	26.82	26.40	26.58	2,470,544
2026-02-12	27.02	27.06	26.40	26.72	2,557,560
2026-02-11	26.84	27.00	26.46	26.76	7,003,784
2026-02-10	26.70	26.72	25.90	26.66	2,585,117
2026-02-09	26.00	26.70	26.00	26.70	2,796,075
2026-02-06	26.12	26.36	25.86	26.24	6,409,654
2026-02-05	26.18	26.18	25.74	26.00	4,119,959
2026-02-04	26.00	26.50	26.00	26.00	5,933,109
2026-02-03	26.00	26.30	26.00	26.00	2,018,662
2026-02-02	26.00	26.16	25.88	26.00	3,691,831
2026-01-30	25.56	26.22	25.56	26.00	3,613,165
2026-01-29	25.60	26.26	25.60	26.10	2,126,434
2026-01-28	25.80	26.10	25.70	26.00	3,811,595
2026-01-27	26.40	26.48	25.88	25.88	4,926,641
2026-01-26	26.54	26.54	26.00	26.28	3,478,332
2026-01-23	26.60	26.64	26.28	26.60	1,874,650
2026-01-22	26.00	26.70	26.00	26.54	2,980,900
2026-01-21	26.74	26.74	25.86	26.26	3,279,441
2026-01-20	25.90	26.50	25.90	26.22	3,194,599
2026-01-19	26.04	26.40	26.00	26.20	1,544,059
2026-01-16	26.70	26.70	25.62	26.36	4,385,529
2026-01-15	26.82	26.82	26.22	26.46	6,006,547
2026-01-14	26.28	26.60	25.50	26.60	7,103,412
2026-01-13	24.20	26.46	24.14	26.10	9,971,578
2026-01-12	23.80	24.60	23.80	24.30	3,174,079
2026-01-09	24.40	24.50	24.00	24.40	3,319,687
2026-01-08	24.00	24.40	23.84	24.30	2,443,454
2026-01-07	24.20	24.40	23.86	23.86	2,293,050
2026-01-06	24.00	24.60	24.00	24.00	3,900,232
2026-01-05	24.20	24.54	24.00	24.02	10,166,037
2026-01-02	23.60	24.02	23.50	24.02	1,840,967
2026-01-01	23.70	23.70	23.70	23.70	0
2025-12-31	23.20	23.70	23.20	23.70	3,228,591
2025-12-30	23.50	23.70	23.36	23.40	6,230,330
2025-12-29	23.70	23.74	23.40	23.48	3,253,952
2025-12-26	23.74	23.74	23.74	23.74	0
2025-12-25	23.74	23.74	23.74	23.74	0
2025-12-24	23.60	23.74	23.40	23.74	1,254,949
2025-12-23	24.00	24.00	23.52	23.74	2,122,996
2025-12-22	24.00	24.00	23.50	23.70	2,643,182
2025-12-19	24.40	24.40	23.40	23.40	1,875,352
2025-12-18	24.40	24.40	23.50	23.66	5,301,265
2025-12-17	24.00	24.08	24.00	24.00	3,606,093
2025-12-16	23.54	24.56	23.54	24.20	3,256,053
2025-12-15	24.22	24.22	23.66	24.22	2,781,522
2025-12-12	23.80	24.20	23.40	24.20	4,580,359
2025-12-11	23.80	24.20	23.58	24.00	4,319,921
2025-12-10	24.00	24.00	23.50	24.00	2,424,137
2025-12-09	24.16	24.48	23.40	23.50	14,740,275
2025-12-08	24.00	24.14	23.48	23.52	8,047,000
2025-12-05	24.80	25.00	23.70	23.70	11,656,677
2025-12-04	23.90	25.60	23.10	24.82	21,766,601
2025-12-03	23.90	24.20	23.78	23.88	4,118,388
2025-12-02	24.34	24.90	24.00	24.08	7,724,093
2025-12-01	24.98	25.00	24.38	24.54	1,800,132
2025-11-28	24.34	25.00	24.34	24.50	5,095,846
2025-11-27	24.90	24.90	24.20	24.36	3,986,376
2025-11-26	24.24	25.00	24.00	24.40	7,896,637
2025-11-25	24.82	25.30	24.40	24.70	8,943,566
2025-11-24	24.40	26.00	24.30	24.98	11,055,521
2025-11-21	24.80	25.18	24.08	25.18	8,887,317
2025-11-20	23.80	25.10	23.26	24.34	14,951,565
2025-11-19	24.50	25.00	23.78	23.80	27,810,108
2025-11-18	23.50	25.50	23.26	24.00	54,786,943
2025-11-17	22.10	22.62	21.82	22.00	11,937,569
2025-11-14	21.58	22.42	21.36	22.42	13,036,486
2025-11-13	21.96	22.56	21.88	21.96	17,147,660
2025-11-12	22.14	23.18	21.44	21.44	24,623,891
2025-11-11	23.40	23.80	22.10	22.60	11,911,856
2025-11-10	21.44	24.04	21.30	23.28	19,471,142
2025-11-07	20.54	22.20	20.50	21.50	68,452,731
2025-11-06	19.10	26.00	19.10	20.00	69,067,568
2025-11-05	18.44	18.44	18.44	18.44	0
2025-11-04	18.44	18.44	18.44	18.44	0
2025-11-03	18.44	18.44	18.44	18.44	0
2025-10-31	18.44	18.44	18.44	18.44	0
2025-10-30	18.44	18.44	18.44	18.44	0
2025-10-29	18.44	18.44	18.44	18.44	0
2025-10-28	18.44	18.44	18.44	18.44	0
2025-10-27	18.44	18.44	18.44	18.44	0
2025-10-24	18.44	18.44	18.44	18.44	0
2025-10-23	18.44	18.44	18.44	18.44	0
2025-10-22	18.44	18.44	18.44	18.44	0
2025-10-21	18.44	18.44	18.44	18.44	0
2025-10-20	18.44	18.44	18.44	18.44	0
2025-10-17	18.44	18.44	18.44	18.44	0
2025-10-16	18.44	18.44	18.44	18.44	0
2025-10-15	18.44	18.44	18.44	18.44	0
2025-10-14	18.44	18.44	18.44	18.44	0
2025-10-13	18.44	18.44	18.44	18.44	0
2025-10-10	18.44	18.44	18.44	18.44	0
2025-10-09	18.44	18.44	18.44	18.44	0
2025-10-08	18.44	18.44	18.44	18.44	0
2025-10-07	18.44	18.44	18.44	18.44	0
2025-10-06	18.44	18.44	18.44	18.44	0
2025-10-03	18.44	18.44	18.44	18.44	0
2025-10-02	18.44	18.44	18.44	18.44	0
2025-10-01	18.44	18.44	18.44	18.44	0
2025-09-30	18.44	18.44	18.44	18.44	0
2025-09-29	18.44	18.44	18.44	18.44	0
2025-09-26	18.44	18.44	18.44	18.44	0
2025-09-25	18.44	18.44	18.44	18.44	0
2025-09-24	18.44	18.44	18.44	18.44	0
2025-09-23	18.44	18.44	18.44	18.44	0
2025-09-22	18.44	18.44	18.44	18.44	0
2025-09-19	18.44	18.44	18.44	18.44	0
2025-09-18	18.44	18.44	18.44	18.44	0
2025-09-17	18.44	18.44	18.44	18.44	0
2025-09-16	18.44	18.44	18.44	18.44	0
2025-09-15	18.44	18.44	18.44	18.44	0
2025-09-12	18.44	18.44	18.44	18.44	0
2025-09-11	18.44	18.44	18.44	18.44	0
2025-09-10	18.44	18.44	18.44	18.44	0
2025-09-09	18.44	18.44	18.44	18.44	0
2025-09-08	18.44	18.44	18.44	18.44	0
2025-09-05	18.44	18.44	18.44	18.44	0
2025-09-04	18.44	18.44	18.44	18.44	0
2025-09-03	18.44	18.44	18.44	18.44	0
2025-09-02	18.44	18.44	18.44	18.44	0
2025-09-01	18.44	18.44	18.44	18.44	0
2025-08-29	18.44	18.44	18.44	18.44	0
2025-08-28	18.44	18.44	18.44	18.44	0
2025-08-27	18.44	18.44	18.44	18.44	0
2025-08-26	18.44	18.44	18.44	18.44	0
2025-08-25	18.44	18.44	18.44	18.44	0
2025-08-22	18.44	18.44	18.44	18.44	0
2025-08-21	18.44	18.44	18.44	18.44	0
2025-08-20	18.44	18.44	18.44	18.44	0
2025-08-19	18.44	18.44	18.44	18.44	0
2025-08-18	18.44	18.44	18.44	18.44	0
2025-08-15	18.44	18.44	18.44	18.44	0
2025-08-14	18.44	18.44	18.44	18.44	0
2025-08-13	18.44	18.44	18.44	18.44	0
2025-08-12	18.44	18.44	18.44	18.44	0
2025-08-11	18.44	18.44	18.44	18.44	0
2025-08-08	18.44	18.44	18.44	18.44	0
2025-08-07	18.44	18.44	18.44	18.44	0
2025-08-06	18.44	18.44	18.44	18.44	0
2025-08-05	18.44	18.44	18.44	18.44	0
2025-08-04	18.44	18.44	18.44	18.44	0
2025-08-01	18.44	18.44	18.44	18.44	0
2025-07-31	18.44	18.44	18.44	18.44	0
2025-07-30	18.44	18.44	18.44	18.44	0
2025-07-29	18.44	18.44	18.44	18.44	0
2025-07-28	18.44	18.44	18.44	18.44	0
2025-07-25	18.44	18.44	18.44	18.44	0
2025-07-24	18.44	18.44	18.44	18.44	0
2025-07-23	18.44	18.44	18.44	18.44	0
2025-07-22	18.44	18.44	18.44	18.44	0
2025-07-21	18.44	18.44	18.44	18.44	0
2025-07-18	18.44	18.44	18.44	18.44	0
2025-07-17	18.44	18.44	18.44	18.44	0
2025-07-16	18.44	18.44	18.44	18.44	0
2025-07-15	18.44	18.44	18.44	18.44	0
2025-07-14	18.44	18.44	18.44	18.44	0
2025-07-11	18.44	18.44	18.44	18.44	0
2025-07-10	18.44	18.44	18.44	18.44	0
2025-07-09	18.44	18.44	18.44	18.44	0
2025-07-08	18.44	18.44	18.44	18.44	0
2025-07-07	18.44	18.44	18.44	18.44	0
2025-07-04	18.44	18.44	18.44	18.44	0
2025-07-03	18.44	18.44	18.44	18.44	0
2025-07-02	18.44	18.44	18.44	18.44	0
2025-07-01	18.44	18.44	18.44	18.44	0
2025-06-30	18.44	18.44	18.44	18.44	0
2025-06-27	18.44	18.44	18.44	18.44	0
2025-06-26	18.44	18.44	18.44	18.44	0
2025-06-25	18.44	18.44	18.44	18.44	0
2025-06-24	18.44	18.44	18.44	18.44	0
2025-06-23	18.44	18.44	18.44	18.44	0
2025-06-20	18.44	18.44	18.44	18.44	0
2025-06-19	18.44	18.44	18.44	18.44	0
2025-06-18	18.44	18.44	18.44	18.44	0
2025-06-17	18.44	18.44	18.44	18.44	0
2025-06-16	18.44	18.44	18.44	18.44	0
2025-06-13	18.44	18.44	18.44	18.44	0
2025-06-12	18.44	18.44	18.44	18.44	0
2025-06-11	18.44	18.44	18.44	18.44	0
2025-06-10	18.44	18.44	18.44	18.44	0
2025-06-09	18.44	18.44	18.44	18.44	0
2025-06-06	18.44	18.44	18.44	18.44	0
2025-06-05	18.44	18.44	18.44	18.44	0
2025-06-04	18.44	18.44	18.44	18.44	0
2025-06-03	18.44	18.44	18.44	18.44	0
2025-06-02	18.44	18.44	18.44	18.44	0
2025-05-30	18.44	18.44	18.44	18.44	0
2025-05-29	18.44	18.44	18.44	18.44	0
2025-05-28	18.44	18.44	18.44	18.44	0
2025-05-27	18.44	18.44	18.44	18.44	0
2025-05-26	18.44	18.44	18.44	18.44	0
2025-05-23	18.44	18.44	18.44	18.44	0
2025-05-22	18.44	18.44	18.44	18.44	0
2025-05-21	18.44	18.44	18.44	18.44	0
2025-05-20	18.44	18.44	18.44	18.44	0
2025-05-19	18.44	18.44	18.44	18.44	0
2025-05-16	18.44	18.44	18.44	18.44	0
2025-05-15	18.44	18.44	18.44	18.44	0
2025-05-14	18.44	18.44	18.44	18.44	0
2025-05-13	18.44	18.44	18.44	18.44	0
2025-05-12	18.44	18.44	18.44	18.44	0
2025-05-09	18.44	18.44	18.44	18.44	0
2025-05-08	18.44	18.44	18.44	18.44	0
2025-05-07	18.44	18.44	18.44	18.44	0
2025-05-06	18.44	18.44	18.44	18.44	0
2025-05-05	18.44	18.44	18.44	18.44	0
2025-05-02	18.44	18.44	18.44	18.44	0
2025-05-01	18.44	18.44	18.44	18.44	0
2025-04-30	18.80	21.00	17.71	18.44	22,232,699
2025-04-29	17.60	19.54	17.07	18.77	17,115,747
2025-04-28	17.30	19.36	17.28	17.89	11,218,854
2025-04-25	18.61	18.65	16.95	17.28	24,429,053
2025-04-24	20.00	20.00	18.01	18.08	20,447,704
2025-04-23	20.42	20.58	19.47	19.47	12,556,775
2025-04-22	20.66	22.30	19.74	20.10	13,186,727
2025-04-21	20.10	20.10	20.10	20.10	0
2025-04-18	20.10	20.10	20.10	20.10	0
2025-04-17	22.62	23.20	19.25	20.10	28,594,625
2025-04-16	22.12	22.86	21.12	21.74	24,261,292
2025-04-15	26.30	26.30	21.90	22.56	37,563,673
2025-04-14	32.92	32.92	25.80	26.10	31,279,285
2025-04-11	24.88	25.32	23.78	25.00	6,612,373
2025-04-10	27.30	27.30	24.76	24.76	10,337,865
2025-04-09	24.40	25.38	23.50	23.82	6,391,466
2025-04-08	24.06	25.50	23.98	24.86	11,523,066
2025-04-07	26.24	26.24	23.62	23.62	19,721,169
2025-04-04	28.30	28.30	24.98	25.70	14,350,429
2025-04-03	29.28	29.46	27.56	27.72	5,683,069
2025-04-02	30.02	31.52	28.20	29.58	10,718,122
2025-04-01	28.28	31.40	28.28	30.76	17,633,555
2025-03-31	32.72	33.80	24.50	28.04	55,361,674
2025-03-28	40.44	41.88	38.42	39.94	11,494,066
2025-03-27	37.00	40.90	36.78	40.90	12,197,378
2025-03-26	38.80	39.46	36.52	36.52	11,389,459
2025-03-25	38.10	39.70	38.10	38.24	7,705,609
2025-03-24	38.64	42.78	37.70	38.04	21,020,275
2025-03-21	42.56	43.06	38.40	38.40	45,489,617
2025-03-20	45.00	45.00	42.10	44.18	8,889,290
2025-03-19	44.98	45.12	43.20	44.58	9,176,013
2025-03-18	42.46	44.80	42.00	44.02	12,988,736
2025-03-17	39.90	42.76	39.90	42.12	12,796,633
2025-03-14	39.00	40.04	37.66	39.90	8,582,340
2025-03-13	37.60	40.14	37.60	38.68	7,782,846
2025-03-12	37.50	38.98	37.40	37.60	5,623,937
2025-03-11	38.58	39.08	37.22	37.66	6,351,853
2025-03-10	37.70	39.70	37.70	38.32	14,733,759
2025-03-07	37.02	39.00	36.22	37.38	10,149,274
2025-03-06	38.00	39.70	37.08	37.56	9,088,670
2025-03-05	40.00	42.48	37.82	37.82	14,161,839
2025-03-04	41.54	42.20	39.00	40.36	15,700,918
2025-03-03	37.80	43.82	37.60	41.92	31,184,527
2025-02-28	36.00	39.20	35.06	37.08	28,517,492
2025-02-27	36.36	37.86	32.34	35.90	28,694,994
2025-02-26	39.00	39.70	36.34	36.86	24,611,417
2025-02-25	37.22	40.66	36.60	38.40	45,544,526
2025-02-24	26.94	40.00	26.60	37.32	78,226,023
2025-02-21	25.66	26.90	24.92	26.40	21,729,452
2025-02-20	24.26	27.10	23.02	25.80	54,681,253
2025-02-19	28.90	29.88	23.42	24.26	46,469,585
2025-02-18	26.82	29.84	25.00	29.10	54,256,531
2025-02-17	29.36	31.22	21.20	25.88	127,825,740
2025-02-14	50.00	51.80	29.00	29.00	82,304,044
2025-02-13	68.50	68.50	64.85	65.35	2,302,267
2025-02-12	70.00	70.00	67.15	67.45	6,429,671
2025-02-11	68.70	68.85	66.55	68.55	1,090,911
2025-02-10	70.15	70.15	67.90	68.45	1,111,945
2025-02-07	69.65	72.30	67.90	68.40	2,760,275
2025-02-06	66.95	72.00	66.95	70.95	2,824,926
2025-02-05	68.50	68.50	66.70	68.25	1,196,783
2025-02-04	68.40	68.95	66.60	67.05	2,130,832
2025-02-03	70.55	70.75	68.00	68.30	3,212,009
2025-01-31	68.90	72.60	68.10	72.45	6,451,896
2025-01-30	66.00	68.70	66.00	68.25	1,370,896
2025-01-29	68.15	68.15	65.75	65.95	1,803,159
2025-01-28	67.20	67.90	65.15	66.90	3,263,314
2025-01-27	70.10	70.10	67.10	67.10	2,307,597
2025-01-24	71.00	71.70	69.60	70.20	3,410,271
2025-01-23	68.00	69.65	67.75	69.65	2,422,999
2025-01-22	69.40	69.40	67.50	67.90	2,911,788
2025-01-21	70.30	71.00	68.40	69.30	3,080,854
2025-01-20	69.60	71.40	68.05	70.35	3,493,448
2025-01-17	65.00	69.20	65.00	68.40	4,526,042
2025-01-16	65.00	66.15	64.35	66.15	4,027,007
2025-01-15	62.60	66.00	61.55	64.80	2,950,179
2025-01-14	63.10	64.20	61.95	61.95	1,627,628
2025-01-13	63.00	64.25	61.75	62.60	2,289,427
2025-01-10	61.20	63.00	60.75	62.05	2,647,650
2025-01-09	62.70	63.80	61.15	62.20	3,263,809
2025-01-08	64.80	66.00	62.50	62.70	3,102,637
2025-01-07	67.65	67.65	64.50	64.80	2,243,943
2025-01-06	66.35	68.15	64.45	68.00	2,960,693
2025-01-03	67.05	67.75	64.20	64.70	3,836,692
2025-01-02	67.10	69.30	66.35	67.30	3,361,601
2025-01-01	65.60	65.60	65.60	65.60	0
2024-12-31	64.00	66.30	63.35	65.60	630,271
2024-12-30	63.55	65.65	62.40	64.70	1,787,503
2024-12-27	66.35	66.35	62.10	63.30	1,838,732
2024-12-26	65.50	65.50	65.50	65.50	0
2024-12-25	65.50	65.50	65.50	65.50	0
2024-12-24	65.05	66.35	64.75	65.50	612,392
2024-12-23	64.90	65.55	63.75	65.45	960,110
2024-12-20	66.55	67.55	64.85	65.30	6,669,518
2024-12-19	65.00	66.30	63.30	65.30	6,596,248
2024-12-18	65.00	67.20	65.00	65.20	2,411,037
2024-12-17	68.55	68.85	65.00	65.45	8,045,738
2024-12-16	69.50	69.65	67.20	69.05	2,810,828
2024-12-13	67.05	70.00	67.00	69.50	3,986,020
2024-12-12	68.00	68.75	66.75	67.55	4,122,311
2024-12-11	65.60	67.50	65.60	67.50	7,687,766
2024-12-10	64.05	68.55	63.25	66.25	4,176,839
2024-12-09	64.00	66.40	62.00	65.05	5,532,685
2024-12-06	65.05	68.45	63.85	64.40	3,720,542
2024-12-05	64.50	72.30	64.50	65.55	11,396,480
2024-12-04	58.45	66.25	58.45	64.70	11,834,323
2024-12-03	58.00	60.50	56.30	58.45	5,679,420
2024-12-02	53.35	57.55	53.30	56.70	4,667,847
2024-11-29	53.35	54.10	52.35	52.90	2,523,297
2024-11-28	53.50	54.40	53.40	53.85	1,484,455
2024-11-27	55.05	55.10	52.00	53.35	3,953,940
2024-11-26	58.30	58.30	55.05	55.05	2,936,966
2024-11-25	53.85	57.80	53.75	57.80	11,198,265
2024-11-22	55.45	55.45	52.85	54.00	6,066,267
2024-11-21	50.90	54.85	49.68	54.15	8,773,166
2024-11-20	53.10	54.20	50.55	51.55	3,692,160
2024-11-19	53.80	55.20	51.55	52.85	5,877,108
2024-11-18	50.40	54.45	50.25	52.75	7,020,495
2024-11-15	50.50	50.85	49.00	50.00	8,135,134
2024-11-14	53.50	54.40	50.70	50.70	7,854,728
2024-11-13	54.00	58.70	53.65	53.65	9,249,424
2024-11-12	61.75	64.50	53.60	54.85	14,777,644
2024-11-11	58.50	63.00	55.00	61.55	11,818,946
2024-11-08	48.62	60.45	46.02	57.85	35,356,974
2024-11-07	100.00	100.00	46.54	49.84	63,561,630
2024-11-06	122.00	127.20	122.00	124.60	1,922,058
2024-11-05	123.10	123.40	122.10	122.10	1,157,008
2024-11-04	126.90	127.40	123.60	123.60	919,192
2024-11-01	126.00	129.60	126.00	127.00	735,851
2024-10-31	129.70	129.70	126.30	126.50	1,912,977
2024-10-30	127.80	131.10	125.70	128.80	1,509,520
2024-10-29	127.90	131.20	124.60	125.80	1,505,492
2024-10-28	128.30	128.30	125.30	127.40	1,499,763
2024-10-25	127.40	128.10	126.00	127.30	860,473
2024-10-24	130.40	130.50	127.10	127.20	840,936
2024-10-23	132.50	132.50	129.10	129.10	1,041,477
2024-10-22	132.00	133.30	129.20	132.60	1,389,749
2024-10-21	134.40	137.10	131.40	132.30	2,112,384
2024-10-18	133.10	135.90	133.10	134.90	1,755,022
2024-10-17	127.50	136.00	127.50	133.90	3,262,184
2024-10-16	129.50	129.50	126.00	127.50	994,573
2024-10-15	128.00	128.50	126.60	126.60	1,388,440
2024-10-14	125.20	128.60	125.20	128.40	1,688,181
2024-10-11	128.20	129.20	126.90	128.10	1,080,075
2024-10-10	126.70	130.10	126.20	128.50	1,342,900
2024-10-09	122.00	126.00	122.00	126.00	1,873,115
2024-10-08	124.00	126.40	122.70	123.00	1,291,733
2024-10-07	125.40	128.00	124.30	127.00	1,339,699
2024-10-04	125.50	126.10	124.50	125.40	1,432,884
2024-10-03	126.10	126.10	122.90	124.80	762,035
2024-10-02	125.60	127.00	124.10	124.90	1,741,418
2024-10-01	129.30	129.30	125.40	126.10	1,050,133
2024-09-30	127.70	128.10	125.10	126.70	2,018,865
2024-09-27	125.00	128.20	125.00	128.20	1,428,572
2024-09-26	128.00	128.70	125.40	125.90	1,374,816
2024-09-25	124.70	129.40	124.70	127.50	923,607
2024-09-24	131.20	131.70	127.50	127.70	2,395,876
2024-09-23	130.70	131.60	129.40	129.80	3,347,682
2024-09-20	131.40	132.50	130.00	130.60	6,204,955
2024-09-19	132.00	132.80	130.10	132.00	10,691,147
2024-09-18	130.00	130.20	128.80	128.80	3,080,109
2024-09-17	129.70	129.70	126.90	129.40	3,861,493
2024-09-16	129.80	130.10	126.20	127.80	2,034,913
2024-09-13	123.10	129.60	123.10	128.60	2,587,517
2024-09-12	120.20	124.10	120.20	124.10	4,665,752
2024-09-11	121.00	122.70	117.90	117.90	2,110,810
2024-09-10	122.50	122.80	120.30	120.30	3,259,954
2024-09-09	125.80	126.70	122.30	122.50	2,267,923
2024-09-06	128.40	128.40	124.00	125.00	3,350,024
2024-09-05	132.00	132.00	128.60	128.70	3,559,799
2024-09-04	128.90	132.20	128.40	131.90	2,818,131
2024-09-03	133.50	134.70	129.70	129.90	3,783,351
2024-09-02	131.00	135.20	131.00	134.70	2,408,183
2024-08-30	131.20	132.90	131.00	131.10	2,463,649
2024-08-29	132.00	134.20	131.00	131.00	3,277,186
2024-08-28	133.50	138.00	131.90	133.60	3,972,395
2024-08-27	133.00	136.50	132.50	133.50	4,643,155
2024-08-26	132.30	132.30	132.30	132.30	0
2024-08-23	136.00	136.00	131.60	132.30	1,949,258
2024-08-22	133.00	135.00	131.80	133.00	10,353,421
2024-08-21	135.00	138.80	133.50	133.50	3,930,389
2024-08-20	133.00	134.90	131.00	134.50	5,148,450
2024-08-19	132.90	134.70	132.60	132.60	10,053,584
2024-08-16	132.70	134.50	131.80	133.00	6,440,601
2024-08-15	132.30	133.40	131.80	133.20	2,797,097
2024-08-14	131.00	133.00	131.00	132.30	1,889,934
2024-08-13	131.70	133.70	130.70	131.10	1,841,390
2024-08-12	131.40	134.90	131.10	132.00	8,601,393
2024-08-09	129.50	133.00	129.40	131.40	1,813,924
2024-08-08	131.60	131.60	124.40	129.30	6,850,129
2024-08-07	130.00	133.60	128.20	133.20	6,213,261
2024-08-06	130.70	135.00	128.10	128.80	20,772,767
2024-08-05	121.70	128.00	118.00	128.00	25,096,138
2024-08-02	198.00	201.00	197.00	197.00	1,819,561
2024-08-01	203.20	207.00	196.10	200.20	2,536,120
2024-07-31	209.20	209.20	195.10	204.00	4,916,900
2024-07-30	202.40	206.80	201.40	203.80	4,156,675
2024-07-29	210.80	211.40	203.40	203.40	1,453,381
2024-07-26	207.00	213.20	207.00	211.40	1,065,021
2024-07-25	211.80	211.80	206.20	208.00	1,974,154
2024-07-24	210.00	210.60	208.00	210.20	2,320,933
2024-07-23	208.40	208.40	206.60	207.40	10,861,974
2024-07-22	209.00	209.00	206.60	207.20	1,391,205
2024-07-19	206.40	208.20	206.00	206.60	636,410
2024-07-18	205.00	209.20	204.00	206.80	1,853,885
2024-07-17	203.00	206.00	202.20	204.60	3,325,728
2024-07-16	202.00	204.40	200.00	204.40	1,908,165
2024-07-15	199.00	202.20	199.00	202.20	1,186,225
2024-07-12	200.20	206.00	198.90	198.90	1,956,211
2024-07-11	198.00	207.00	198.00	204.60	4,146,085
2024-07-10	191.10	207.20	191.00	207.20	8,084,488
2024-07-09	195.50	198.10	193.70	194.40	1,021,834
2024-07-08	195.60	198.50	193.80	194.90	1,452,536
2024-07-05	199.00	199.70	196.00	197.40	1,720,115
2024-07-04	197.20	199.00	195.60	196.80	1,805,738
2024-07-03	204.20	210.20	199.00	199.90	4,502,516
2024-07-02	200.20	206.80	198.80	204.00	1,368,990
2024-07-01	208.20	209.80	202.00	202.40	1,260,292
2024-06-28	203.60	209.40	202.20	206.20	6,038,654
2024-06-27	191.50	203.60	191.50	203.60	2,386,355
2024-06-26	197.80	197.80	193.80	195.30	1,978,551
2024-06-25	198.00	199.30	195.80	197.30	3,255,092
2024-06-24	198.00	200.40	195.00	199.10	1,725,282
2024-06-21	202.00	202.00	195.50	196.60	3,843,345
2024-06-20	202.00	202.40	196.80	197.90	1,839,345
2024-06-19	203.00	205.20	198.10	200.00	2,534,099
2024-06-18	195.00	202.40	195.00	201.60	2,883,248
2024-06-17	200.00	200.00	195.10	195.80	2,929,813
2024-06-14	197.80	199.90	195.00	197.50	3,215,018
2024-06-13	200.00	200.60	196.30	196.30	5,064,282
2024-06-12	202.00	202.00	197.50	199.00	2,244,533
2024-06-11	197.60	200.60	194.70	200.60	5,325,254
2024-06-10	203.20	203.20	196.90	197.00	2,307,462
2024-06-07	200.00	202.20	199.10	199.10	3,742,091
2024-06-06	204.00	206.80	200.20	200.80	35,588,332
2024-06-05	183.20	188.40	179.60	186.00	1,459,137
2024-06-04	180.00	180.30	175.40	180.30	3,371,487
2024-06-03	181.70	184.80	178.00	179.00	2,611,991
2024-05-31	190.00	190.00	176.90	176.90	5,279,773
2024-05-30	184.10	192.00	184.10	187.10	2,793,814
2024-05-29	191.40	203.20	177.70	185.60	7,770,121
2024-05-28	190.90	194.50	188.50	190.30	1,594,003
2024-05-27	189.30	189.30	189.30	189.30	0
2024-05-24	178.00	189.30	176.80	189.30	2,021,476
2024-05-23	180.00	183.20	179.10	180.00	1,187,399
2024-05-22	184.50	184.60	176.80	180.00	2,069,162
2024-05-21	187.80	187.80	183.60	184.10	1,224,143
2024-05-20	190.00	190.00	185.10	187.80	1,189,742
2024-05-17	192.00	192.00	182.50	185.50	1,251,036
2024-05-16	191.60	193.90	183.10	187.40	2,747,796
2024-05-15	199.90	211.80	184.10	185.60	6,152,996
2024-05-14	202.00	204.20	198.20	200.60	4,430,834
2024-05-13	197.50	207.00	197.00	200.20	4,341,730
2024-05-10	193.80	195.90	191.30	195.80	4,176,062
2024-05-09	197.10	199.80	186.20	194.00	5,473,929
2024-05-08	168.10	207.80	162.20	192.90	17,532,443
2024-05-07	155.70	165.50	152.00	165.00	4,205,570
2024-05-06	152.00	152.00	152.00	152.00	0
2024-05-03	149.40	153.50	149.40	152.00	1,778,569
2024-05-02	148.50	151.30	147.00	149.80	927,450
2024-05-01	150.30	150.30	143.30	148.00	1,457,810
2024-04-30	152.40	154.00	148.40	148.40	2,293,157
2024-04-29	147.30	151.30	144.90	151.30	3,142,683
2024-04-26	144.60	149.50	144.60	147.00	1,924,201
2024-04-25	146.50	148.70	145.90	148.00	1,002,885
2024-04-24	148.40	149.70	146.30	147.30	1,861,372
2024-04-23	155.00	155.00	146.90	149.40	2,536,071
2024-04-22	147.80	154.60	147.80	152.20	1,019,966
2024-04-19	153.10	154.10	150.30	150.60	2,909,729
2024-04-18	144.90	151.00	143.90	151.00	2,833,430
2024-04-17	142.70	144.50	140.00	143.20	1,585,426
2024-04-16	142.00	143.90	140.00	142.50	2,432,692
2024-04-15	136.40	141.80	136.40	140.40	1,235,219
2024-04-12	141.40	142.50	138.70	140.00	1,508,810
2024-04-11	138.50	141.50	137.60	140.50	1,396,095
2024-04-10	132.00	137.90	132.00	137.50	1,801,813
2024-04-09	130.50	135.90	129.40	134.30	5,632,641
2024-04-08	128.70	132.20	128.00	131.10	1,107,964
2024-04-05	132.00	133.70	127.90	130.20	1,913,524
2024-04-04	130.50	135.00	130.00	132.40	3,966,619
2024-04-03	126.90	131.50	126.90	130.40	1,301,461
2024-04-02	131.00	132.40	127.40	127.40	2,238,814
2024-04-01	132.30	132.30	132.30	132.30	0
2024-03-29	132.30	132.30	132.30	132.30	0
2024-03-28	133.90	134.80	131.10	132.30	1,811,966
2024-03-27	134.50	136.00	129.50	134.00	2,255,130
2024-03-26	150.40	150.50	134.20	137.90	3,438,141
2024-03-25	143.50	148.20	143.50	148.20	1,441,451
2024-03-22	149.10	152.80	143.10	145.00	1,826,908
2024-03-21	151.10	153.60	148.80	152.90	795,358
2024-03-20	151.00	153.50	149.40	150.10	1,002,741
2024-03-19	150.90	152.10	146.80	151.90	1,222,786
2024-03-18	151.00	151.00	145.40	147.50	3,447,888
2024-03-15	149.70	149.70	143.00	147.60	3,656,345
2024-03-14	145.90	147.50	142.30	145.80	1,875,645
2024-03-13	145.00	145.00	139.70	142.40	2,292,684
2024-03-12	142.00	145.70	141.30	141.80	1,398,001
2024-03-11	147.60	149.60	142.90	144.90	1,020,524
2024-03-08	147.90	149.30	145.00	148.20	881,432
2024-03-07	146.10	149.40	142.00	147.70	1,304,146
2024-03-06	142.60	146.60	142.60	146.60	1,270,814
2024-03-05	143.90	144.40	141.60	142.60	774,410
2024-03-04	142.80	147.70	142.80	143.80	1,037,811
2024-03-01	148.10	150.50	145.70	146.10	1,021,440
2024-02-29	148.50	151.00	147.30	147.40	1,339,149
2024-02-28	146.50	147.90	144.50	147.90	1,001,999
2024-02-27	146.00	148.90	145.30	146.50	1,247,747
2024-02-26	148.90	150.00	146.30	146.30	1,288,848
2024-02-23	153.60	153.60	148.70	150.10	666,042
2024-02-22	147.00	152.10	146.60	150.30	842,605
2024-02-21	149.40	149.70	144.90	149.20	1,273,151
2024-02-20	145.00	148.50	143.90	145.70	1,440,779
2024-02-19	147.80	152.00	147.60	149.40	983,890
2024-02-16	153.30	158.60	151.10	151.60	810,140
2024-02-15	146.60	153.40	146.60	153.00	1,337,341
2024-02-14	153.00	153.00	147.90	150.80	724,361
2024-02-13	151.90	151.90	145.60	149.80	1,340,042
2024-02-12	150.50	152.70	148.80	151.00	634,080
2024-02-09	149.60	153.00	149.30	149.30	1,225,875
2024-02-08	158.20	158.30	152.30	152.30	1,038,058
2024-02-07	156.10	156.30	153.70	153.70	1,356,926
2024-02-06	156.20	159.40	153.30	155.10	4,732,691
2024-02-05	157.80	160.60	154.80	155.50	1,679,221
2024-02-02	158.00	159.50	155.10	158.00	1,308,291
2024-02-01	161.00	161.00	149.60	155.00	2,556,195
2024-01-31	166.30	166.40	157.50	157.50	2,858,450
2024-01-30	172.00	172.40	166.30	166.40	1,340,993
2024-01-29	172.00	174.00	170.30	171.40	588,536
2024-01-26	171.20	172.80	170.60	170.70	1,070,874
2024-01-25	167.50	175.10	167.50	171.20	1,145,901
2024-01-24	172.40	176.60	169.20	170.60	2,197,101
2024-01-23	170.80	175.00	162.00	170.20	6,621,426
2024-01-22	168.60	178.80	167.00	176.40	3,411,047
2024-01-19	167.30	170.30	167.00	168.60	2,152,200
2024-01-18	169.30	169.30	166.30	166.90	2,709,405
2024-01-17	166.80	170.00	165.60	168.60	2,529,953
2024-01-16	164.70	171.00	162.20	169.00	5,564,490
2024-01-15	155.60	165.60	151.70	165.50	4,189,745
2024-01-12	156.00	161.90	154.40	156.90	1,525,254
2024-01-11	155.00	156.30	151.30	152.50	1,386,558
2024-01-10	156.20	156.80	153.40	155.50	897,161
2024-01-09	158.30	158.30	150.60	154.90	1,147,018
2024-01-08	154.10	155.80	152.70	155.30	657,154
2024-01-05	157.80	157.80	153.20	155.70	700,157
2024-01-04	168.90	168.90	158.40	158.40	897,196
2024-01-03	172.00	172.00	164.40	164.40	1,290,184
2024-01-02	173.00	173.50	167.80	168.70	1,386,151
2024-01-01	172.10	172.10	172.10	172.10	0
2023-12-29	170.10	173.20	170.10	172.10	874,763
2023-12-28	173.10	173.40	170.90	172.40	3,146,913
2023-12-27	173.10	173.10	166.60	172.30	3,169,100
2023-12-26	169.50	169.50	169.50	169.50	0
2023-12-25	169.50	169.50	169.50	169.50	0
2023-12-22	168.30	169.50	166.30	169.50	2,832,421
2023-12-21	168.00	172.70	166.80	168.50	1,124,732
2023-12-20	165.00	170.60	164.30	170.60	2,928,699
2023-12-19	163.00	164.10	161.50	163.90	4,580,988
2023-12-18	156.00	162.10	154.20	161.70	1,828,223
2023-12-15	155.90	160.30	154.70	158.00	5,682,901
2023-12-14	147.40	154.30	144.90	153.00	2,549,438
2023-12-13	139.00	144.80	139.00	144.80	1,615,271
2023-12-12	140.00	144.00	138.70	140.70	1,528,014
2023-12-11	144.00	144.00	140.80	142.30	814,198
2023-12-08	139.00	142.20	137.70	141.50	1,936,898
2023-12-07	140.40	142.70	138.00	138.50	1,140,574
2023-12-06	141.80	143.70	139.90	142.00	1,283,819
2023-12-05	138.00	141.50	138.00	140.10	878,428
2023-12-04	140.40	140.40	138.40	138.60	865,396
2023-12-01	140.30	142.30	136.90	141.60	757,218
2023-11-30	141.30	143.20	138.90	139.10	2,316,986
2023-11-29	142.00	143.10	139.70	141.30	701,829
2023-11-28	142.70	144.00	141.70	144.00	1,052,999
2023-11-27	145.00	145.30	143.20	143.20	963,312
2023-11-24	148.60	148.60	142.90	144.70	795,119
2023-11-23	140.00	146.00	140.00	145.00	925,668
2023-11-22	137.10	143.20	137.10	142.90	878,113
2023-11-21	144.00	145.30	140.40	140.50	1,020,748
2023-11-20	144.00	148.00	144.00	144.90	860,067
2023-11-17	141.90	146.40	141.60	145.90	1,192,760
2023-11-16	149.40	152.30	144.60	144.60	1,707,062
2023-11-15	146.40	155.90	146.40	152.00	1,258,994
2023-11-14	146.20	151.10	146.20	150.70	1,301,796
2023-11-13	153.30	153.30	146.00	149.00	2,807,592
2023-11-10	150.70	152.70	149.40	149.40	398,052
2023-11-09	150.90	155.30	147.20	154.70	3,497,944
2023-11-08	151.70	154.70	149.50	152.70	884,410
2023-11-07	153.90	156.80	152.00	153.20	668,476
2023-11-06	157.60	157.60	153.80	155.30	818,214
2023-11-03	149.30	156.10	149.30	154.60	898,645
2023-11-02	140.40	152.60	140.40	152.60	1,428,510
2023-11-01	144.60	146.10	139.00	144.20	844,027
2023-10-31	140.10	142.50	139.60	141.90	5,017,582
2023-10-30	137.30	141.50	137.30	138.70	3,941,917
2023-10-27	139.50	141.60	138.40	138.70	769,531
2023-10-26	143.00	143.00	139.30	139.30	1,164,677
2023-10-25	144.40	144.40	140.50	143.50	1,229,499
2023-10-24	139.70	142.80	138.10	142.30	1,123,193
2023-10-23	136.10	139.20	134.80	138.80	615,552
2023-10-20	144.70	144.80	138.50	138.60	901,939
2023-10-19	143.90	147.90	143.50	144.70	898,802
2023-10-18	150.20	150.20	145.50	147.20	1,135,724
2023-10-17	142.50	148.10	142.50	148.10	759,027
2023-10-16	151.40	151.40	145.00	146.60	781,553
2023-10-13	153.90	153.90	146.80	148.60	1,903,410
2023-10-12	154.10	154.20	149.70	149.70	2,085,786
2023-10-11	156.00	159.00	152.80	153.40	1,893,017
2023-10-10	151.00	157.10	150.80	156.00	2,633,636
2023-10-09	149.90	151.80	147.80	149.40	1,203,828
2023-10-06	146.80	148.90	144.80	148.00	965,128
2023-10-05	149.10	149.10	143.80	148.00	868,870
2023-10-04	150.60	150.60	144.20	146.70	905,444
2023-10-03	148.70	152.50	144.40	147.10	1,064,566
2023-10-02	157.40	157.50	144.90	147.00	1,606,880
2023-09-29	154.90	159.60	153.30	155.30	2,054,193
2023-09-28	153.90	160.70	153.90	157.20	1,138,340
2023-09-27	153.30	158.80	153.10	157.90	1,009,171
2023-09-26	155.30	157.30	154.20	154.30	1,372,641
2023-09-25	162.00	163.50	158.10	159.10	1,204,749
2023-09-22	160.20	162.50	158.80	161.90	1,194,221
2023-09-21	156.80	162.00	155.40	161.40	1,301,203
2023-09-20	159.00	159.90	157.20	158.40	727,546
2023-09-19	152.80	161.00	152.80	158.80	6,728,788
2023-09-18	162.20	162.90	156.50	156.50	953,739
2023-09-15	165.00	165.00	161.80	163.20	1,966,662
2023-09-14	161.60	163.00	157.20	163.00	1,624,809
2023-09-13	163.40	163.40	157.60	157.60	1,180,500
2023-09-12	164.90	164.90	160.10	162.20	1,246,763
2023-09-11	156.60	162.80	156.60	161.50	674,837
2023-09-08	162.70	164.20	159.90	160.30	748,213
2023-09-07	159.90	163.40	159.90	163.30	1,063,691
2023-09-06	162.00	164.50	159.30	161.90	1,495,248
2023-09-05	155.00	164.90	154.80	164.10	1,555,293
2023-09-04	155.00	159.50	155.00	156.50	2,046,406
2023-09-01	157.50	159.40	156.20	156.20	999,363
2023-08-31	163.10	163.40	158.80	159.80	4,008,117
2023-08-30	160.20	163.90	160.20	162.00	877,636
2023-08-29	155.40	162.00	155.40	162.00	6,112,372
2023-08-28	155.20	155.20	155.20	155.20	0
2023-08-25	155.80	158.20	155.00	155.20	1,129,897
2023-08-24	153.40	156.70	151.30	156.20	1,202,288
2023-08-23	155.80	157.40	151.00	153.80	2,189,068
2023-08-22	154.00	157.60	152.00	154.20	2,129,311
2023-08-21	151.40	151.40	147.50	148.10	1,054,348
2023-08-18	151.00	151.50	147.00	148.60	1,498,075
2023-08-17	153.70	157.40	152.50	153.80	1,656,498
2023-08-16	154.50	155.20	152.10	155.20	3,480,450
2023-08-15	161.00	162.70	156.80	157.30	1,191,663
2023-08-14	162.30	166.90	161.40	163.40	1,013,153
2023-08-11	161.40	166.30	160.80	165.60	993,962
2023-08-10	162.60	166.00	162.00	165.10	1,577,066
2023-08-09	159.80	163.00	158.00	162.50	1,056,783
2023-08-08	157.60	159.10	155.80	157.20	1,611,834
2023-08-07	162.20	166.20	159.90	159.90	1,659,539
2023-08-04	161.70	164.00	159.70	164.00	2,845,119
2023-08-03	153.50	157.80	152.20	157.80	2,128,855
2023-08-02	151.00	153.80	146.90	153.30	2,597,274
2023-08-01	150.00	152.30	146.80	151.20	3,454,919
2023-07-31	147.90	148.50	144.20	147.80	2,125,196
2023-07-28	144.40	146.80	142.60	144.30	1,639,513
2023-07-27	147.40	149.40	147.00	148.10	3,121,417
2023-07-26	142.80	147.30	142.20	147.30	2,275,673
2023-07-25	144.80	145.30	142.50	143.10	3,906,806
2023-07-24	142.80	144.30	141.90	143.60	1,366,746
2023-07-21	141.50	144.80	141.50	143.40	948,584
2023-07-20	141.50	146.60	141.50	143.10	2,358,246
2023-07-19	143.20	148.70	142.60	144.80	4,845,194
2023-07-18	135.30	140.40	134.50	140.40	5,856,035
2023-07-17	139.50	139.50	135.00	135.20	2,072,195
2023-07-14	137.50	140.90	137.20	138.30	2,249,228
2023-07-13	137.70	141.00	135.30	138.20	3,989,462
2023-07-12	135.40	140.10	134.00	138.20	5,852,398
2023-07-11	130.30	134.70	130.30	133.60	1,122,369
2023-07-10	129.10	133.70	127.40	133.70	1,897,639
2023-07-07	130.80	132.70	129.50	132.10	1,350,373
2023-07-06	139.70	139.70	130.60	130.60	3,371,398
2023-07-05	137.60	139.10	135.40	135.40	2,017,177
2023-07-04	139.40	139.70	137.50	138.10	3,642,291
2023-07-03	132.70	140.00	132.70	139.30	2,689,836
2023-06-30	134.00	139.00	134.00	135.30	4,604,199
2023-06-29	129.70	136.00	129.70	135.10	1,869,980
2023-06-28	127.00	133.20	127.00	132.40	2,778,409
2023-06-27	129.70	130.80	128.90	130.50	1,924,419
2023-06-26	126.60	128.60	124.90	128.30	1,911,913
2023-06-23	126.60	127.30	125.30	125.70	2,021,441
2023-06-22	126.40	128.30	124.00	126.90	1,820,310
2023-06-21	127.10	127.10	124.90	126.80	1,860,167
2023-06-20	127.50	129.40	126.90	127.00	1,491,388
2023-06-19	130.00	130.60	128.60	129.10	1,362,953
2023-06-16	131.00	131.20	130.00	130.40	3,739,827
2023-06-15	131.90	131.90	129.70	130.00	3,387,507
2023-06-14	134.30	135.90	132.00	132.00	5,515,254
2023-06-13	135.80	135.80	132.50	134.20	1,642,163
2023-06-12	136.20	136.20	132.70	134.40	2,469,492
2023-06-09	134.00	136.80	134.00	135.70	9,793,388
2023-06-08	136.40	137.10	134.80	136.10	8,246,582
2023-06-07	138.00	138.30	136.20	136.20	6,017,539
2023-06-06	137.10	139.50	137.00	138.40	3,167,585
2023-06-05	138.10	141.60	138.10	138.40	1,383,169
2023-06-02	142.70	142.70	139.20	139.90	1,540,328
2023-06-01	139.30	141.70	139.30	141.70	3,243,534
2023-05-31	138.30	141.80	138.30	140.60	11,589,807
2023-05-30	140.90	142.50	139.70	140.30	11,024,252
2023-05-29	140.30	140.30	140.30	140.30	0
2023-05-26	141.50	141.50	139.70	140.30	2,551,064
2023-05-25	142.00	143.00	140.40	141.00	2,498,239
2023-05-24	143.00	143.00	139.00	142.00	4,089,800
2023-05-23	139.00	142.80	139.00	140.30	4,820,255
2023-05-22	142.40	144.10	137.90	138.80	7,897,157
2023-05-19	140.90	140.90	136.90	139.90	4,895,018
2023-05-18	137.60	141.70	134.90	139.00	4,563,929
2023-05-17	135.60	138.90	132.40	135.10	7,378,614
2023-05-16	140.80	142.30	138.00	139.20	8,780,971
2023-05-15	135.00	146.80	129.80	143.60	24,625,845
2023-05-12	219.40	221.40	218.60	219.00	3,269,748
2023-05-11	221.40	222.00	220.00	221.00	2,098,292
2023-05-10	220.20	221.40	218.40	221.40	38,459,415
2023-05-09	216.60	221.00	216.60	218.60	4,312,479
2023-05-08	220.00	220.00	220.00	220.00	0
2023-05-05	217.40	221.80	217.40	220.00	11,728,928
2023-05-04	222.20	224.20	220.00	220.00	4,851,645
2023-05-03	223.00	224.40	222.00	222.40	4,614,178
2023-05-02	224.00	226.80	222.00	222.80	2,823,852
2023-05-01	225.40	225.40	225.40	225.40	0
2023-04-28	223.60	225.40	222.00	225.40	14,592,698
2023-04-27	223.20	225.00	222.60	223.40	3,868,031
2023-04-26	222.00	224.20	222.00	224.20	2,500,705
2023-04-25	225.00	226.00	222.60	222.60	9,917,985
2023-04-24	225.00	225.60	223.00	225.40	3,277,297
2023-04-21	224.00	227.00	224.00	224.60	12,138,350
2023-04-20	225.00	226.80	224.00	224.00	12,732,692
2023-04-19	225.80	226.60	224.40	225.00	15,985,246
2023-04-18	221.80	226.60	221.80	225.40	12,430,498
2023-04-17	228.00	228.60	225.20	226.00	24,075,665
2023-04-14	214.60	214.60	209.80	211.80	5,613,222
2023-04-13	211.20	214.00	209.00	210.20	3,958,892
2023-04-12	208.20	217.00	208.20	214.40	6,095,074
2023-04-11	212.20	215.20	211.40	212.00	2,338,653
2023-04-10	212.40	212.40	212.40	212.40	0
2023-04-07	212.40	212.40	212.40	212.40	0
2023-04-06	216.00	218.80	211.40	212.40	3,399,802
2023-04-05	204.00	214.40	203.60	214.40	9,068,723
2023-04-04	206.20	224.00	199.70	200.00	13,394,202
2023-04-03	204.80	207.00	201.40	204.60	936,776
2023-03-31	198.40	201.40	197.05	200.00	2,016,510
2023-03-30	198.85	208.00	198.85	205.90	3,063,850
2023-03-29	197.35	202.50	191.70	201.40	2,573,198
2023-03-28	200.00	200.30	191.25	191.60	2,704,647
2023-03-27	205.40	205.40	198.45	203.00	2,624,843
2023-03-24	205.00	205.00	198.85	200.60	6,862,474
2023-03-23	200.80	208.10	195.00	206.70	1,911,426
2023-03-22	200.00	206.50	197.00	204.50	4,533,692
2023-03-21	199.25	207.20	193.30	199.00	10,333,485
2023-03-20	203.60	205.60	193.00	203.50	7,568,079
2023-03-17	209.30	212.00	203.70	205.90	7,089,273
2023-03-16	203.90	205.80	198.00	202.90	6,216,286
2023-03-15	214.50	215.60	201.20	202.00	10,653,604
2023-03-14	212.00	215.90	212.00	215.80	3,785,948
2023-03-13	223.00	223.90	210.90	214.00	6,216,396
2023-03-10	219.20	223.20	219.20	222.30	4,938,380
2023-03-09	217.00	225.50	215.60	225.00	9,059,987
2023-03-08	217.00	219.30	215.30	217.80	3,181,921
2023-03-07	216.10	227.50	215.00	217.90	14,910,869
2023-03-06	196.10	199.35	191.10	194.10	1,261,185
2023-03-03	193.00	196.90	193.00	195.40	1,040,740
2023-03-02	195.05	196.20	190.75	193.45	1,344,445
2023-03-01	192.00	197.40	190.05	196.30	1,140,637
2023-02-28	195.10	200.90	195.00	195.45	2,410,562
2023-02-27	195.00	196.80	191.05	196.20	3,512,426
2023-02-24	200.50	200.70	192.20	194.70	5,138,429
2023-02-23	207.00	208.00	194.95	199.55	16,600,346
2023-02-22	146.05	160.65	143.40	154.70	9,023,423
2023-02-21	147.05	153.05	146.65	151.00	3,177,941
2023-02-20	146.45	152.00	142.55	152.00	1,987,582
2023-02-17	147.40	147.40	141.75	144.10	1,488,914
2023-02-16	143.00	145.50	140.25	144.90	1,575,776
2023-02-15	140.05	142.05	139.60	141.75	926,757
2023-02-14	145.00	145.00	140.50	141.10	2,877,313
2023-02-13	145.00	145.00	140.15	142.35	853,887
2023-02-10	143.00	144.70	141.10	142.90	1,947,703
2023-02-09	142.10	144.80	141.75	143.95	664,843
2023-02-08	140.75	145.50	140.75	142.00	935,032
2023-02-07	139.90	144.45	139.40	141.00	1,062,272
2023-02-06	137.00	140.90	137.00	139.75	952,351
2023-02-03	137.00	141.90	137.00	140.10	822,470
2023-02-02	137.40	143.60	137.40	139.80	1,049,922
2023-02-01	144.75	144.75	140.15	140.60	917,607
2023-01-31	141.05	144.00	140.40	141.75	2,850,237
2023-01-30	144.45	145.20	141.60	145.20	1,063,777
2023-01-27	145.05	145.65	142.65	144.00	1,070,998
2023-01-26	145.80	146.45	143.05	144.00	1,254,173
2023-01-25	143.05	146.30	142.35	143.85	822,213
2023-01-24	150.40	150.40	145.05	145.05	1,585,944
2023-01-23	148.20	151.80	148.20	150.35	890,678
2023-01-20	143.75	148.20	142.10	148.20	560,185
2023-01-19	145.05	147.55	143.25	143.75	1,727,027
2023-01-18	150.00	152.00	145.15	148.35	1,306,526
2023-01-17	161.00	161.00	152.85	153.55	1,213,549
2023-01-16	159.90	160.40	155.70	157.30	1,787,411
2023-01-13	154.60	156.90	149.15	156.40	1,604,898
2023-01-12	146.30	154.70	141.50	150.85	2,066,718
2023-01-11	148.75	148.75	145.05	146.00	841,993
2023-01-10	150.00	151.05	144.20	144.85	1,488,705
2023-01-09	149.95	153.25	147.35	149.05	1,288,974
2023-01-06	143.00	149.15	143.00	146.40	1,000,573
2023-01-05	140.75	147.75	140.50	146.50	1,389,677
2023-01-04	136.00	141.50	136.00	141.00	1,128,926
2023-01-03	133.55	141.15	133.55	141.15	1,843,558
2023-01-02	135.15	135.15	135.15	135.15	0
2022-12-30	135.30	139.80	134.85	135.15	1,082,329
2022-12-29	131.65	139.00	131.45	138.75	672,977
2022-12-28	133.95	137.35	133.95	134.70	675,575
2022-12-27	135.00	135.00	135.00	135.00	0
2022-12-26	135.00	135.00	135.00	135.00	0
2022-12-23	134.00	136.70	133.05	135.00	497,316
2022-12-22	131.25	138.30	131.25	135.40	2,425,415
2022-12-21	125.05	134.70	125.05	133.70	1,264,122
2022-12-20	123.85	129.50	121.90	127.35	1,310,839
2022-12-19	124.55	129.55	124.55	126.05	1,803,730
2022-12-16	128.60	131.25	120.70	126.95	6,827,353
2022-12-15	130.15	133.70	128.30	131.20	1,197,485
2022-12-14	137.55	137.55	131.80	132.85	2,220,033
2022-12-13	135.00	136.95	131.25	134.30	2,490,049
2022-12-12	130.25	134.75	130.00	133.75	2,184,117
2022-12-09	128.70	129.15	125.30	126.75	1,964,502
2022-12-08	125.00	136.35	123.55	128.60	5,556,531
2022-12-07	126.65	127.85	122.90	125.05	4,289,778
2022-12-06	130.65	132.00	128.00	129.25	1,836,035
2022-12-05	131.50	135.45	130.55	133.50	2,536,568
2022-12-02	135.00	135.00	130.20	131.15	1,465,912
2022-12-01	128.00	135.45	128.00	132.10	2,548,442
2022-11-30	137.85	137.85	129.80	130.50	3,783,992
2022-11-29	157.65	157.70	130.60	134.00	9,629,356
2022-11-28	163.90	163.90	154.80	159.40	1,176,992
2022-11-25	162.35	163.75	158.00	163.75	914,588
2022-11-24	164.80	166.10	161.45	163.80	773,825
2022-11-23	157.00	164.55	157.00	161.95	1,182,924
2022-11-22	155.60	161.80	155.00	160.05	1,405,482
2022-11-21	160.15	160.25	154.75	155.70	844,060
2022-11-18	159.95	161.25	156.70	159.45	795,684
2022-11-17	159.80	162.45	155.30	157.85	3,714,850
2022-11-16	160.70	164.30	159.80	162.25	2,142,935
2022-11-15	155.00	164.60	155.00	162.10	1,978,823
2022-11-14	166.60	166.60	150.80	159.60	2,153,842
2022-11-11	155.55	163.05	148.20	159.00	2,258,248
2022-11-10	156.85	157.10	149.35	150.50	1,188,508
2022-11-09	156.40	160.95	154.00	155.20	1,127,356
2022-11-08	162.15	162.75	158.95	160.45	1,439,216
2022-11-07	155.75	162.85	154.95	162.85	1,759,492
2022-11-04	152.95	159.50	152.95	158.10	1,743,812
2022-11-03	151.35	156.10	149.60	154.10	2,009,882
2022-11-02	156.25	156.25	148.90	156.25	2,474,590
2022-11-01	153.50	157.20	146.90	152.85	4,047,838
2022-10-31	143.90	143.90	136.70	139.90	1,360,252
2022-10-28	139.65	142.25	137.90	140.00	1,538,802
2022-10-27	146.45	146.80	141.05	144.80	1,338,808
2022-10-26	135.30	145.20	135.30	142.40	4,028,366
2022-10-25	131.90	139.30	128.90	137.75	2,814,163
2022-10-24	130.55	132.10	125.05	129.65	3,185,988
2022-10-21	128.95	129.95	123.90	127.90	3,229,180
2022-10-20	118.00	127.45	116.55	125.40	2,895,269
2022-10-19	119.35	119.35	113.60	117.00	9,608,309
2022-10-18	118.15	120.70	116.10	116.20	1,422,808
2022-10-17	112.50	118.45	112.25	117.00	2,047,385
2022-10-14	111.70	115.90	110.75	112.85	4,325,812
2022-10-13	103.00	111.50	102.05	110.60	3,172,648
2022-10-12	119.75	119.75	104.50	104.50	3,847,749
2022-10-11	123.05	123.70	117.15	118.25	2,489,597
2022-10-10	132.75	132.75	125.05	125.05	1,386,172
2022-10-07	133.00	133.20	129.50	131.20	1,267,576
2022-10-06	133.65	134.75	130.55	131.75	1,265,961
2022-10-05	135.50	135.60	131.25	133.80	1,241,731
2022-10-04	130.35	137.30	130.35	135.60	2,227,927
2022-10-03	124.95	129.55	124.95	129.55	1,161,723
2022-09-30	122.10	131.00	122.10	127.35	2,256,672
2022-09-29	123.30	125.70	120.35	125.00	2,117,627
2022-09-28	120.95	126.35	115.25	125.45	3,166,673
2022-09-27	128.00	128.55	121.50	122.20	2,812,462
2022-09-26	130.30	131.30	125.00	128.00	2,224,931
2022-09-23	136.00	136.30	125.65	127.25	3,110,715
2022-09-22	138.35	138.35	130.40	132.25	2,964,371
2022-09-21	126.80	143.90	126.80	138.65	4,496,407
2022-09-20	142.00	143.05	129.35	129.35	2,705,533
2022-09-19	143.10	143.10	143.10	143.10	0
2022-09-16	140.10	143.80	139.00	143.10	3,586,884
2022-09-15	145.35	145.35	139.30	141.40	2,410,171
2022-09-14	146.00	146.65	139.30	144.10	5,084,450
2022-09-13	142.00	146.40	139.55	142.50	2,269,168
2022-09-12	133.95	144.40	133.85	144.40	3,034,604
2022-09-09	125.00	134.10	125.00	132.55	7,419,208
2022-09-08	131.95	131.95	126.55	128.25	1,325,117
2022-09-07	125.00	131.10	125.00	128.80	1,204,985
2022-09-06	131.70	131.70	125.60	128.25	2,314,681
2022-09-05	127.80	133.25	127.80	129.55	1,367,087
2022-09-02	125.65	131.90	125.65	130.95	2,270,310
2022-09-01	126.60	128.85	123.75	127.80	2,379,886
2022-08-31	128.20	129.95	124.70	129.35	1,664,732
2022-08-30	129.90	132.30	125.40	127.40	1,854,602
2022-08-29	127.70	127.70	127.70	127.70	0
2022-08-26	136.00	136.00	127.70	127.70	2,447,751
2022-08-25	140.25	146.30	134.75	135.25	3,027,676
2022-08-24	145.00	148.10	139.75	143.15	2,591,819
2022-08-23	138.90	149.35	132.00	146.35	4,337,803
2022-08-22	153.00	153.95	147.05	150.00	1,882,718
2022-08-19	155.20	156.70	152.25	154.60	1,151,208
2022-08-18	148.00	157.10	148.00	156.40	1,686,609
2022-08-17	151.50	154.10	149.60	151.30	4,053,989
2022-08-16	153.90	156.40	152.60	153.20	2,318,246
2022-08-15	162.35	162.35	153.55	154.80	920,801
2022-08-12	156.90	159.65	155.65	158.75	1,258,939
2022-08-11	151.75	157.15	151.75	156.10	1,220,182
2022-08-10	157.90	157.90	149.90	153.55	1,569,322
2022-08-09	157.50	158.20	153.05	155.95	1,123,585
2022-08-08	152.00	157.15	150.20	155.00	1,577,883
2022-08-05	151.40	156.95	148.65	155.85	2,529,064
2022-08-04	151.55	153.15	148.25	150.30	2,236,658
2022-08-03	147.00	154.35	147.00	152.45	954,240
2022-08-02	153.00	153.00	147.80	150.65	1,868,230
2022-08-01	159.00	159.00	151.85	153.00	1,210,596
2022-07-29	152.65	158.55	152.60	156.95	1,709,963
2022-07-28	155.00	158.75	150.15	152.30	6,590,289
2022-07-27	147.50	153.90	147.50	151.30	2,262,500
2022-07-26	151.35	153.50	145.45	149.30	2,553,743
2022-07-25	148.00	152.65	146.20	149.85	1,700,261
2022-07-22	148.75	153.35	148.00	152.35	1,315,418
2022-07-21	152.00	153.05	147.00	150.35	2,035,790
2022-07-20	150.00	152.70	146.55	151.25	1,094,524
2022-07-19	145.80	148.85	143.20	148.85	1,207,319
2022-07-18	144.80	146.70	142.50	145.65	1,476,869
2022-07-15	139.10	144.30	137.70	142.55	1,330,792
2022-07-14	142.00	146.15	136.65	138.05	2,219,438
2022-07-13	146.85	149.10	142.65	144.30	1,596,554
2022-07-12	154.90	154.90	145.40	149.25	1,135,136
2022-07-11	151.00	155.25	150.00	151.45	1,134,607
2022-07-08	153.95	158.35	149.65	156.00	1,645,399
2022-07-07	144.80	154.85	142.95	152.85	2,196,131
2022-07-06	147.45	147.45	139.10	142.60	2,446,879
2022-07-05	160.00	160.00	144.35	145.10	2,365,537
2022-07-04	151.45	156.90	151.45	155.45	1,593,095
2022-07-01	153.00	156.00	148.55	150.40	1,925,365
2022-06-30	159.20	161.95	153.85	156.00	2,235,672
2022-06-29	166.00	167.75	162.55	163.50	3,440,511
2022-06-28	169.60	174.50	167.10	170.25	1,772,009
2022-06-27	162.55	171.70	162.55	169.30	1,146,317
2022-06-24	171.05	171.05	163.15	165.95	1,783,381
2022-06-23	177.50	177.50	165.45	165.45	2,041,545
2022-06-22	181.00	181.00	174.20	176.45	2,289,174
2022-06-21	182.05	184.00	176.75	182.95	1,962,459
2022-06-20	177.80	181.70	174.30	179.90	2,220,833
2022-06-17	185.10	185.10	175.00	175.75	3,831,248
2022-06-16	186.15	190.00	176.60	179.80	4,252,628
2022-06-15	194.25	195.00	186.70	191.60	1,501,443
2022-06-14	208.20	211.40	190.55	195.00	4,469,567
2022-06-13	217.90	218.80	208.00	208.10	2,815,057
2022-06-10	225.10	228.40	219.20	219.20	2,300,712
2022-06-09	231.30	237.20	226.50	229.60	2,053,605
2022-06-08	235.00	241.90	235.00	236.00	1,148,338
2022-06-07	237.30	240.50	234.50	238.60	1,147,092
2022-06-06	232.80	240.50	231.80	239.30	2,787,895
2022-06-03	223.40	223.40	223.40	223.40	0
2022-06-02	223.40	223.40	223.40	223.40	0
2022-06-01	245.00	248.60	218.10	223.40	4,844,046
2022-05-31	246.60	247.70	237.50	238.60	1,906,326
2022-05-30	252.00	252.00	244.40	245.30	1,225,539
2022-05-27	255.00	255.00	248.20	250.30	1,636,578
2022-05-26	241.80	253.80	241.80	251.70	1,575,566
2022-05-25	245.80	253.10	245.80	249.50	2,478,439
2022-05-24	241.60	246.20	241.60	245.00	1,137,593
2022-05-23	238.70	249.10	238.70	248.80	1,360,430
2022-05-20	241.40	248.60	240.00	242.90	1,796,222
2022-05-19	229.40	240.70	225.90	237.90	1,968,668
2022-05-18	230.40	239.40	226.30	234.00	2,132,344
2022-05-17	230.00	232.60	226.30	228.10	1,332,358
2022-05-16	219.00	226.40	218.00	224.70	917,569
2022-05-13	215.80	221.30	213.60	219.70	1,196,476
2022-05-12	215.10	218.30	207.00	211.40	1,903,653
2022-05-11	212.30	223.80	212.30	221.60	1,730,569
2022-05-10	226.10	230.40	217.50	217.50	2,570,758
2022-05-09	229.60	232.80	222.10	225.30	3,383,168
2022-05-06	226.40	226.40	213.00	224.40	2,019,607
2022-05-05	236.30	238.40	222.80	222.80	4,905,348
2022-05-04	220.50	231.60	220.50	231.60	2,482,751
2022-05-03	224.80	230.10	219.20	226.30	7,175,498
2022-05-02	223.40	223.40	223.40	223.40	0
2022-04-29	222.00	225.40	217.20	223.40	3,371,237
2022-04-28	210.00	220.80	210.00	217.90	2,521,562
2022-04-27	207.40	213.20	198.95	213.00	3,845,839
2022-04-26	186.00	203.00	185.65	203.00	3,204,594
2022-04-25	190.45	190.45	183.45	188.00	2,807,550
2022-04-22	191.00	195.90	190.55	192.25	2,742,534
2022-04-21	186.00	197.90	186.00	193.25	2,913,136
2022-04-20	200.00	203.30	180.05	190.75	3,989,379
2022-04-19	187.70	196.30	184.80	192.45	3,694,161
2022-04-18	184.95	184.95	184.95	184.95	0
2022-04-15	184.95	184.95	184.95	184.95	0
2022-04-14	182.25	185.00	179.40	184.95	1,346,604
2022-04-13	175.85	180.90	173.00	179.30	2,262,574
2022-04-12	174.55	177.35	166.85	176.00	5,625,721
2022-04-11	159.50	179.80	157.25	174.45	6,196,005
2022-04-08	151.10	157.10	151.10	154.85	1,129,848
2022-04-07	151.50	156.40	151.00	151.00	1,837,847
2022-04-06	159.45	159.45	154.25	154.90	1,952,070
2022-04-05	155.30	161.25	151.55	155.90	2,042,891
2022-04-04	160.00	163.50	157.90	158.55	1,448,176
2022-04-01	160.00	165.15	160.00	161.90	878,567
2022-03-31	164.50	166.10	160.65	161.70	2,763,725
2022-03-30	166.85	168.00	160.30	161.95	2,161,410
2022-03-29	161.60	174.30	161.60	167.90	1,570,600
2022-03-28	171.20	172.70	162.00	166.10	1,824,734
2022-03-25	171.80	173.35	167.40	171.50	1,254,494
2022-03-24	175.80	176.65	169.55	170.25	1,389,567
2022-03-23	177.05	177.05	172.30	175.40	1,781,754
2022-03-22	177.60	181.50	175.15	177.80	1,392,473
2022-03-21	180.80	182.80	177.45	179.20	1,097,406
2022-03-18	176.60	179.55	174.60	178.85	3,760,690
2022-03-17	173.80	178.25	173.05	178.25	4,735,733
2022-03-16	172.50	175.40	168.60	174.45	4,109,042
2022-03-15	172.80	172.80	165.30	168.85	1,157,594
2022-03-14	175.25	177.60	168.20	171.00	977,632
2022-03-11	170.80	175.00	170.40	173.35	2,129,595
2022-03-10	174.30	176.90	166.75	168.25	1,062,740
2022-03-09	177.50	182.35	173.60	175.00	3,438,150
2022-03-08	170.00	179.15	167.00	174.25	3,969,115
2022-03-07	159.70	170.25	150.70	168.70	1,754,629
2022-03-04	170.70	170.70	153.00	158.30	2,407,344
2022-03-03	177.75	180.00	165.10	168.15	1,897,432
2022-03-02	170.00	182.55	167.95	176.25	2,476,139
2022-03-01	179.95	183.20	168.95	168.95	2,018,828
2022-02-28	178.95	182.05	176.50	180.40	2,828,387
2022-02-25	180.70	187.65	179.20	183.30	1,795,444
2022-02-24	189.85	194.15	182.15	184.80	1,851,370
2022-02-23	185.55	200.40	183.35	193.50	5,073,155
2022-02-22	200.00	207.70	188.30	188.85	8,518,687
2022-02-21	240.20	240.20	225.40	225.40	2,497,748
2022-02-18	236.20	238.50	232.00	234.10	1,452,624
2022-02-17	240.40	249.70	234.00	236.20	2,972,035
2022-02-16	239.00	244.70	236.50	244.70	1,397,344
2022-02-15	246.30	246.30	229.60	236.00	2,446,971
2022-02-14	241.50	243.80	237.70	239.40	1,477,522
2022-02-11	240.00	245.60	233.90	243.90	1,012,538
2022-02-10	234.60	239.50	232.90	237.80	2,273,040
2022-02-09	226.00	237.10	226.00	232.90	1,175,875
2022-02-08	222.20	231.30	222.20	226.50	854,009
2022-02-07	222.40	230.30	222.40	226.50	2,742,783
2022-02-04	212.90	231.60	212.90	229.00	2,341,849
2022-02-03	224.00	224.30	217.40	218.40	2,310,290
2022-02-02	226.00	228.50	217.80	217.80	2,529,472
2022-02-01	229.40	229.40	216.40	222.60	4,054,565
2022-01-31	231.90	231.90	222.40	222.40	3,309,800
2022-01-28	229.50	234.30	228.20	231.20	2,839,609
2022-01-27	241.40	241.40	231.10	235.00	2,350,615
2022-01-26	226.40	240.70	226.40	234.10	3,368,659
2022-01-25	225.50	236.70	225.50	232.00	1,805,014
2022-01-24	229.20	235.40	221.40	226.00	3,302,220
2022-01-21	229.20	235.90	226.80	235.00	4,247,905
2022-01-20	230.10	235.60	225.90	231.00	3,347,109
2022-01-19	245.00	245.00	229.20	231.10	4,075,242
2022-01-18	243.60	248.50	240.40	240.50	4,215,292
2022-01-17	243.60	250.10	243.10	247.20	4,044,294
2022-01-14	240.00	246.60	235.30	242.40	4,332,785
2022-01-13	219.90	253.30	214.00	240.00	19,886,263
2022-01-12	210.20	210.20	198.75	199.20	2,177,229
2022-01-11	200.00	205.90	200.00	205.90	1,853,542
2022-01-10	213.70	213.70	201.90	202.40	1,234,441
2022-01-07	205.50	209.40	205.50	206.50	1,521,315
2022-01-06	200.30	208.50	198.65	206.70	1,688,294
2022-01-05	204.70	204.70	198.10	203.10	1,103,570
2022-01-04	196.60	203.40	196.15	201.50	2,219,207
2022-01-03	191.10	191.10	191.10	191.10	0
2021-12-31	185.00	191.10	185.00	191.10	395,802
2021-12-30	185.00	189.35	185.00	188.75	2,057,383
2021-12-29	188.10	191.55	187.45	188.00	986,417
2021-12-28	189.80	189.80	189.80	189.80	0
2021-12-27	189.80	189.80	189.80	189.80	0
2021-12-24	190.40	190.70	185.10	189.80	727,934
2021-12-23	185.75	188.50	184.60	186.70	1,727,732
2021-12-22	184.70	191.20	184.30	188.60	749,831
2021-12-21	187.00	192.10	183.10	187.50	1,772,449
2021-12-20	185.35	187.00	178.45	185.65	1,369,103
2021-12-17	171.90	186.65	171.90	185.70	2,928,503
2021-12-16	179.75	187.00	179.35	187.00	3,018,072
2021-12-15	183.50	185.40	176.75	177.80	2,904,741
2021-12-14	181.05	187.35	179.55	186.40	2,651,090
2021-12-13	186.45	196.15	181.00	181.60	1,786,478
2021-12-10	188.35	192.85	186.40	192.40	2,143,230
2021-12-09	189.60	194.35	188.65	191.35	1,386,317
2021-12-08	191.05	193.25	185.75	193.25	1,901,675
2021-12-07	183.50	195.15	183.50	195.15	1,398,446
2021-12-06	184.05	189.50	181.40	189.05	1,991,037
2021-12-03	198.50	198.75	183.10	183.40	2,272,326
2021-12-02	201.50	201.50	192.85	196.00	1,592,432
2021-12-01	202.30	207.40	199.70	202.00	2,569,563
2021-11-30	198.15	205.90	197.50	201.50	3,048,933
2021-11-29	202.90	207.10	200.70	201.00	1,835,289
2021-11-26	206.90	206.90	198.65	200.10	3,582,501
2021-11-25	219.40	219.40	211.00	211.00	1,249,953
2021-11-24	210.00	214.50	208.00	214.50	1,614,277
2021-11-23	202.50	209.30	201.80	207.60	892,184
2021-11-22	206.90	208.40	204.00	207.80	1,055,799
2021-11-19	206.80	208.50	202.70	206.00	4,504,836
2021-11-18	207.50	207.50	199.35	206.50	2,306,652
2021-11-17	204.50	210.60	203.80	208.20	6,388,272
2021-11-16	200.00	207.70	200.00	204.90	2,063,411
2021-11-15	194.25	199.70	192.10	199.70	2,297,711
2021-11-12	192.60	197.90	181.45	191.90	9,289,380
2021-11-11	201.20	204.00	196.70	201.00	1,091,482
2021-11-10	197.00	204.10	197.00	202.10	1,198,774
2021-11-09	205.30	205.30	195.75	197.85	2,007,695
2021-11-08	211.30	211.30	201.60	203.80	718,533
2021-11-05	198.00	208.40	198.00	206.50	1,348,859
2021-11-04	206.50	206.50	198.20	200.00	1,260,261
2021-11-03	200.00	205.00	194.70	201.50	2,010,651
2021-11-02	206.40	211.90	199.00	199.00	2,681,806
2021-11-01	210.00	215.30	209.60	211.90	1,198,362
2021-10-29	224.80	224.80	213.30	213.50	2,159,605
2021-10-28	228.00	228.00	217.50	217.50	1,217,716
2021-10-27	233.00	233.00	223.10	226.30	1,368,699
2021-10-26	232.00	232.80	226.20	227.60	994,276
2021-10-25	231.50	231.50	225.10	229.90	1,524,337
2021-10-22	225.50	229.40	221.90	225.50	1,158,021
2021-10-21	232.50	238.80	229.00	230.20	1,401,999
2021-10-20	233.40	237.90	226.30	236.60	1,919,275
2021-10-19	222.20	232.80	222.20	227.60	1,503,597
2021-10-18	219.70	229.80	219.70	225.00	1,924,366
2021-10-15	219.00	225.50	215.50	223.10	1,437,144
2021-10-14	227.80	227.80	218.20	218.20	1,057,594
2021-10-13	223.00	225.40	217.00	222.70	972,300
2021-10-12	231.90	233.50	224.20	225.10	4,669,935
2021-10-11	232.90	241.50	232.90	235.40	1,995,473
2021-10-08	229.90	239.80	226.30	239.40	2,141,989
2021-10-07	226.00	226.00	219.00	224.50	1,913,822
2021-10-06	231.60	232.00	221.10	222.10	1,321,074
2021-10-05	229.30	231.40	225.40	230.70	1,262,327
2021-10-04	226.10	234.60	223.50	229.30	1,455,359
2021-10-01	224.80	226.90	223.20	225.50	799,140
2021-09-30	232.00	233.10	225.30	230.10	1,858,964
2021-09-29	235.90	235.90	222.80	225.10	1,114,621
2021-09-28	226.00	234.60	226.00	229.70	1,629,629
2021-09-27	226.00	234.20	225.70	228.10	1,057,160
2021-09-24	216.00	226.30	216.00	223.80	1,280,776
2021-09-23	217.00	222.70	216.50	222.20	1,477,141
2021-09-22	205.00	221.10	205.00	219.40	2,484,274
2021-09-21	206.30	212.10	206.30	206.20	236,557
2021-09-20	204.10	206.60	198.95	206.20	2,181,708
2021-09-17	212.00	214.50	206.30	206.30	3,494,416
2021-09-16	220.30	220.30	213.00	213.20	1,734,694
2021-09-15	227.50	227.50	213.80	217.30	2,578,286
2021-09-14	229.60	232.70	224.00	224.10	1,286,096
2021-09-13	223.00	231.90	223.00	231.20	1,138,663
2021-09-10	238.00	238.00	226.20	226.20	679,642
2021-09-09	240.10	240.10	226.80	232.10	953,630
2021-09-08	240.10	240.40	233.00	235.60	1,452,476
2021-09-07	249.00	249.00	240.30	241.80	672,335
2021-09-06	249.10	249.10	240.80	242.80	1,022,698
2021-09-03	244.10	250.70	242.00	243.00	944,426
2021-09-02	241.10	251.20	241.10	251.10	934,511
2021-09-01	256.30	256.30	245.80	247.50	1,174,270
2021-08-31	253.10	256.50	247.10	249.80	2,180,606
2021-08-30	256.50	256.50	256.50	256.50	0
2021-08-27	263.50	265.60	255.20	256.50	4,030,422
2021-08-26	246.80	253.10	246.80	251.20	1,822,678
2021-08-25	238.50	251.50	231.90	250.00	1,840,624
2021-08-24	231.20	233.30	221.50	233.10	3,989,731
2021-08-23	222.00	234.20	222.00	233.60	1,116,084
2021-08-20	235.10	235.80	226.30	226.50	1,337,819
2021-08-19	232.30	239.40	230.00	234.30	1,126,764
2021-08-18	235.00	238.60	232.60	238.40	1,970,143
2021-08-17	225.80	236.40	225.80	234.50	926,202
2021-08-16	231.10	233.40	228.70	231.20	1,308,749
2021-08-13	228.00	234.60	228.00	234.00	1,074,346
2021-08-12	227.90	236.60	227.90	231.50	1,088,953
2021-08-11	230.30	233.70	229.60	233.70	1,474,225
2021-08-10	219.00	231.00	219.00	230.20	1,222,103
2021-08-09	228.00	228.00	220.40	222.00	1,052,256
2021-08-06	219.30	227.90	219.30	226.70	740,909
2021-08-05	221.60	225.20	218.00	225.20	1,169,285
2021-08-04	220.50	224.70	219.10	220.70	1,209,523
2021-08-03	218.60	226.90	218.20	225.30	1,525,392
2021-08-02	219.20	225.20	217.40	219.60	1,279,599
2021-07-30	214.40	219.70	212.70	218.00	1,732,589
2021-07-29	219.70	226.00	219.70	220.20	1,739,508
2021-07-28	213.40	222.70	213.40	218.50	1,083,847
2021-07-27	210.70	219.30	210.30	218.60	4,191,302
2021-07-26	207.20	217.20	200.60	216.70	1,062,427

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911