Xmsci Usa Sw $ Share History

Xmsci Usa Sw $ Share Price history. The following table shows end-of-day data XMUD historical share prices for Xmsci Usa Sw $, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-26	219.77	220.46	218.86	220.70	717
2026-06-25	222.12	222.30	221.20	220.76	2,688
2026-06-24	221.23	222.18	221.02	222.54	4,418
2026-06-23	220.90	221.37	220.49	220.96	1,761
2026-06-22	224.55	224.76	223.69	223.71	636
2026-06-19	223.91	224.07	223.75	224.52	1,830
2026-06-18	224.30	224.94	223.84	224.09	6,182
2026-06-17	225.62	225.69	224.80	225.06	1,925
2026-06-16	226.25	226.50	225.87	225.70	12,604
2026-06-15	225.20	226.40	224.98	226.40	3,271
2026-06-12	221.20	222.73	220.93	223.12	3,667
2026-06-11	218.81	219.43	218.32	218.10	9,367
2026-06-10	219.99	221.29	218.61	219.31	10,102
2026-06-09	222.47	223.27	222.47	219.17	640
2026-06-08	221.52	223.62	221.42	223.02	6,820
2026-06-05	226.08	226.36	224.28	224.28	67,452
2026-06-04	225.78	225.87	225.74	226.95	2,664
2026-06-03	228.00	228.00	226.75	226.91	3,422
2026-06-02	227.19	228.04	226.76	228.04	412
2026-06-01	227.49	227.49	226.39	226.71	2,149
2026-05-29	226.42	227.01	226.38	226.83	3,483
2026-05-28	224.80	226.13	224.53	226.12	8,087
2026-05-27	225.26	225.80	224.79	224.71	2,758
2026-05-26	225.06	225.36	224.76	224.77	4,975
2026-05-25	224.23	224.23	224.23	224.23	0
2026-05-22	223.23	224.11	223.02	224.23	2,073
2026-05-21	221.85	222.52	221.09	221.30	7,335
2026-05-20	220.24	222.30	220.12	221.55	3,167
2026-05-19	221.11	221.11	219.55	219.39	294
2026-05-18	220.21	221.42	220.21	220.39	923
2026-05-15	222.93	223.08	221.43	222.11	1,875
2026-05-14	223.11	223.38	222.91	224.40	422
2026-05-13	221.47	221.53	220.96	221.52	194
2026-05-12	220.39	220.91	220.39	219.36	1,570
2026-05-11	220.59	221.54	220.55	221.72	8,639
2026-05-08	220.27	220.72	220.14	220.70	635
2026-05-07	220.66	220.82	220.24	220.39	1,349
2026-05-06	217.71	218.71	217.67	219.54	267
2026-05-05	216.04	216.63	216.04	216.97	1,688
2026-05-04	216.94	216.94	216.94	216.94	0
2026-05-01	215.94	216.71	215.94	216.94	173
2026-04-30	213.25	214.62	213.25	214.35	1,328
2026-04-29	213.75	213.75	212.86	213.12	1,073
2026-04-28	214.05	214.12	213.57	212.87	1,073,878
2026-04-27	213.92	214.04	213.78	213.83	1,485
2026-04-24	212.96	213.76	212.96	213.55	1,261
2026-04-23	212.68	213.26	212.35	213.58	2,171
2026-04-22	213.15	213.15	213.15	213.14	44
2026-04-21	213.31	213.31	212.06	212.23	246
2026-04-20	212.73	212.73	212.08	212.47	98
2026-04-17	213.18	213.18	213.18	213.15	205
2026-04-16	210.58	210.58	210.58	210.23	65
2026-04-15	208.16	209.12	208.00	209.12	151
2026-04-14	206.01	207.76	206.01	207.76	628
2026-04-13	202.36	203.75	202.10	203.69	6,664
2026-04-10	203.68	204.23	203.59	204.17	16,880
2026-04-09	202.16	202.16	202.16	202.64	46
2026-04-08	202.65	203.13	202.38	201.84	781
2026-04-07	196.73	197.87	195.59	195.91	4,195
2026-04-06	196.56	196.56	196.56	196.56	0
2026-04-03	196.56	196.56	196.56	196.56	0
2026-04-02	193.96	196.63	193.53	196.56	3,877
2026-04-01	195.92	197.08	195.70	196.87	822
2026-03-31	191.39	192.65	191.11	192.15	2,836
2026-03-30	191.71	191.94	191.24	190.80	1,634
2026-03-27	194.11	194.11	194.11	191.53	10
2026-03-26	196.11	196.21	194.83	194.81	2,198
2026-03-25	197.81	197.81	196.92	197.13	2,850
2026-03-24	196.36	196.75	194.99	196.68	1,625
2026-03-23	193.26	198.50	192.72	196.13	9,826
2026-03-20	197.81	197.81	195.45	195.85	4,379
2026-03-19	197.26	197.96	196.38	196.80	1,422
2026-03-18	201.56	201.61	199.19	199.49	9,022
2026-03-17	199.84	200.66	199.84	200.73	2,450
2026-03-16	198.98	200.19	198.62	199.52	5,117
2026-03-13	198.12	200.85	198.12	198.58	8,960
2026-03-12	201.34	201.49	200.07	200.01	3,433
2026-03-11	202.75	203.19	201.98	201.72	4,927
2026-03-10	203.75	203.77	202.10	203.77	1,500
2026-03-09	198.16	199.63	197.84	200.58	783
2026-03-06	204.18	204.18	201.56	201.69	2,701
2026-03-05	205.21	205.21	203.09	203.13	101
2026-03-04	202.63	204.35	202.60	204.87	7,373
2026-03-03	202.32	202.57	200.54	202.04	4,256
2026-03-02	202.86	204.64	202.86	204.22	627
2026-02-27	204.94	205.04	204.13	204.80	16,482
2026-02-26	206.98	206.98	206.98	205.89	17
2026-02-25	206.11	206.64	206.11	206.64	744
2026-02-24	204.02	205.20	203.89	205.04	1,986
2026-02-23	204.95	205.72	204.36	204.06	737
2026-02-20	204.49	205.63	204.49	205.20	2,038
2026-02-19	204.73	204.73	204.59	204.67	1,226
2026-02-18	205.01	205.85	204.76	205.85	3,208
2026-02-17	203.65	203.67	202.17	203.82	3,729
2026-02-16	204.80	204.80	203.68	203.84	14,099
2026-02-13	203.45	204.49	203.00	204.47	8,270
2026-02-12	207.67	207.78	204.65	204.40	256
2026-02-11	207.20	208.45	206.57	206.87	2,280
2026-02-10	207.56	207.56	207.56	207.86	57
2026-02-09	207.02	207.02	206.20	207.78	456
2026-02-06	202.30	205.48	202.27	205.46	2,317
2026-02-05	205.56	205.56	203.18	203.23	1,920
2026-02-04	206.69	206.69	205.35	205.77	1,168
2026-02-03	208.51	208.51	207.01	206.57	4,137
2026-02-02	207.90	207.90	207.90	208.10	114
2026-01-30	206.18	207.67	206.18	206.83	22,123
2026-01-29	208.99	208.99	205.56	206.11	2,455
2026-01-28	209.33	209.33	208.92	208.61	2,076
2026-01-27	207.65	208.65	207.65	208.65	0
2026-01-26	206.18	207.29	206.18	207.65	160
2026-01-23	206.32	206.40	206.32	206.74	2,382
2026-01-22	206.57	206.83	206.40	206.73	8,005
2026-01-21	203.04	203.39	202.95	205.09	361
2026-01-20	204.37	205.04	204.02	204.99	1,115
2026-01-19	207.70	207.70	205.09	205.09	0
2026-01-16	208.20	208.20	207.21	207.70	760
2026-01-15	207.30	208.34	207.30	208.34	1,667
2026-01-14	207.71	207.71	206.05	206.59	857
2026-01-13	208.21	208.56	207.60	207.83	3,812
2026-01-12	206.57	208.24	206.57	208.24	280
2026-01-09	207.56	207.56	207.56	207.79	57
2026-01-08	206.71	206.71	206.48	206.72	289
2026-01-07	206.64	207.65	206.64	207.65	240
2026-01-06	206.46	206.75	206.41	206.64	998
2026-01-05	205.24	206.47	205.24	206.58	627
2026-01-02	205.78	205.87	205.78	204.47	1,261
2026-01-01	205.79	205.79	205.79	205.79	0
2025-12-31	205.63	205.70	205.61	205.79	1,547
2025-12-30	206.04	206.08	206.04	206.43	55
2025-12-29	206.77	206.78	206.07	206.09	1,296
2025-12-26	206.38	206.38	206.38	206.38	0
2025-12-25	206.38	206.38	206.38	206.38	0
2025-12-24	206.37	206.41	206.36	206.38	9,904
2025-12-23	205.48	205.92	205.48	205.90	2,044
2025-12-22	204.80	204.98	204.78	205.40	3,502
2025-12-19	202.84	204.06	202.84	204.06	28
2025-12-18	201.23	202.04	201.17	203.18	225
2025-12-17	203.59	203.67	202.68	201.67	171
2025-12-16	202.47	203.84	202.47	202.62	2,685
2025-12-15	204.30	204.83	203.45	204.15	1,998
2025-12-12	205.84	206.21	204.56	203.69	23,370
2025-12-11	204.24	205.07	204.11	204.75	2,400
2025-12-10	204.23	204.23	204.23	204.57	56
2025-12-09	204.47	205.03	204.42	205.03	4,052
2025-12-08	205.57	205.57	204.48	204.48	265
2025-12-05	205.44	205.98	205.19	205.26	3,101
2025-12-04	204.50	204.50	204.50	204.53	46
2025-12-03	204.34	204.54	203.56	204.19	1,085
2025-12-02	204.20	204.47	203.56	203.56	7,291
2025-12-01	203.39	203.39	203.39	203.70	272
2025-11-28	203.69	204.18	203.66	204.18	813
2025-11-27	203.25	203.25	203.25	203.32	139
2025-11-26	202.63	203.63	202.58	203.63	687
2025-11-25	200.18	200.26	199.24	200.45	6,621
2025-11-24	198.70	199.76	198.69	199.71	480
2025-11-21	194.48	195.97	194.45	196.01	2,100
2025-11-20	197.94	199.78	197.94	199.78	140
2025-11-19	197.73	199.07	197.73	197.94	606
2025-11-18	198.03	198.03	196.86	197.91	71
2025-11-17	201.85	201.85	200.60	200.60	0
2025-11-14	200.34	200.37	198.51	201.85	958
2025-11-13	204.49	204.50	203.13	202.29	12,493
2025-11-12	205.04	205.11	204.38	204.37	249
2025-11-11	203.58	203.58	203.54	203.49	1,410
2025-11-10	203.34	203.34	203.34	202.34	197
2025-11-07	199.74	200.08	198.77	198.48	1,518
2025-11-06	202.54	202.54	202.54	201.11	45
2025-11-05	202.18	203.19	202.08	203.22	3,718
2025-11-04	202.76	203.39	202.76	203.20	441
2025-11-03	204.89	205.62	204.40	204.41	937
2025-10-31	205.36	205.36	204.21	204.34	198
2025-10-30	205.80	205.80	205.02	205.02	33,687
2025-10-29	206.47	206.48	206.23	206.33	1,103
2025-10-28	205.38	205.76	205.28	205.76	6,441
2025-10-27	204.55	204.85	204.52	204.85	1,258
2025-10-24	203.03	203.08	202.95	203.19	2,814
2025-10-23	200.44	200.63	200.05	200.78	782
2025-10-22	201.47	201.47	201.41	200.13	219
2025-10-21	200.84	201.15	200.84	201.33	1,056
2025-10-20	199.52	200.17	199.52	201.09	292
2025-10-17	195.47	198.18	195.47	197.43	3,096
2025-10-16	199.96	199.96	199.96	199.53	940
2025-10-15	200.05	200.43	199.99	200.14	3,665
2025-10-14	196.98	197.85	196.98	197.85	39
2025-10-13	197.76	198.57	197.70	198.60	2,489
2025-10-10	201.38	201.58	199.79	198.51	2,699
2025-10-09	201.42	201.42	201.42	201.05	294
2025-10-08	200.80	200.87	200.80	201.42	1,335
2025-10-07	201.12	201.12	200.45	200.45	0
2025-10-06	201.35	201.35	200.74	201.12	950
2025-10-03	201.14	201.27	200.98	201.29	1,211
2025-10-02	200.55	200.98	200.20	200.18	2,023
2025-10-01	198.19	199.03	198.19	199.65	1,121
2025-09-30	198.73	198.94	198.59	198.50	30,831
2025-09-29	199.24	199.37	198.96	198.95	1,232
2025-09-26	197.30	198.42	197.29	197.90	783
2025-09-25	198.17	198.17	196.83	197.17	937
2025-09-24	199.39	199.39	199.08	198.75	641
2025-09-23	200.03	200.11	199.72	199.72	4,351
2025-09-22	198.19	199.49	198.19	199.49	0
2025-09-19	198.23	198.74	198.23	198.19	1,989
2025-09-18	197.96	198.54	197.84	198.47	255
2025-09-17	196.98	197.45	196.98	196.90	2,202
2025-09-16	197.31	197.31	197.31	197.15	290
2025-09-15	196.77	197.41	196.77	197.39	631
2025-09-12	196.61	196.61	196.56	196.56	0
2025-09-11	195.49	196.40	195.49	196.61	340
2025-09-10	195.43	195.68	195.19	195.20	919
2025-09-09	193.54	193.54	193.54	193.92	644
2025-09-08	193.80	194.26	193.64	194.24	2,653
2025-09-05	194.31	194.65	194.31	193.05	2,621
2025-09-04	192.63	193.13	192.54	193.09	2,832
2025-09-03	190.22	191.95	190.22	191.95	0
2025-09-02	191.68	191.68	190.37	190.22	922
2025-09-01	192.55	192.55	192.55	192.95	214
2025-08-29	193.77	193.77	192.18	192.53	2,133
2025-08-28	193.45	193.45	193.09	193.23	875
2025-08-27	192.75	192.75	192.71	193.06	1,075
2025-08-26	191.65	192.02	191.46	191.98	4,279
2025-08-25	192.95	192.95	192.95	192.95	0
2025-08-22	190.20	192.95	190.20	192.95	4,255
2025-08-21	190.58	190.58	189.79	190.11	2,784
2025-08-20	190.63	190.86	189.06	190.16	7,308
2025-08-19	191.83	192.14	191.83	191.53	1,034
2025-08-18	191.94	192.33	191.94	191.99	3,412
2025-08-15	192.88	192.88	192.27	192.22	322
2025-08-14	191.82	192.37	191.66	192.18	979
2025-08-13	192.06	192.61	192.01	192.20	1,917
2025-08-12	190.18	191.38	190.09	191.28	1,665
2025-08-11	190.64	190.64	190.38	190.38	1,029
2025-08-08	189.48	190.10	189.48	190.11	1,730
2025-08-07	190.73	190.73	189.56	189.05	1,038
2025-08-06	187.99	187.99	187.99	188.86	16
2025-08-05	189.03	189.04	187.72	187.69	4,546
2025-08-04	187.29	188.01	187.29	188.02	3,038
2025-08-01	188.41	188.41	185.47	185.77	37,075
2025-07-31	191.33	191.71	190.14	190.29	4,081
2025-07-30	190.09	190.24	189.85	189.85	2,835
2025-07-29	190.72	190.72	190.48	189.81	2,369
2025-07-28	190.56	190.56	190.34	190.35	4,615
2025-07-25	189.83	190.04	189.74	190.03	2,076
2025-07-24	189.61	189.92	189.61	189.89	735
2025-07-23	188.47	188.74	188.23	188.48	3,234
2025-07-22	187.93	187.93	187.16	187.48	2,784
2025-07-21	187.84	188.71	187.84	188.69	411
2025-07-18	188.09	188.15	187.67	187.63	8,437
2025-07-17	186.73	187.30	186.47	187.29	1,285
2025-07-16	185.34	186.20	185.27	185.64	1,659
2025-07-15	187.22	187.45	186.60	186.75	3,916
2025-07-14	186.07	186.49	186.04	186.49	1,721
2025-07-11	186.51	186.53	185.72	186.21	3,336
2025-07-10	186.02	186.79	185.99	186.88	3,137
2025-07-09	185.41	186.32	185.41	185.89	7,607
2025-07-08	185.77	185.77	185.22	185.27	1,557
2025-07-07	186.12	186.12	185.93	185.91	224
2025-07-04	185.75	185.94	185.75	185.79	858
2025-07-03	186.04	186.86	186.04	186.90	1,205
2025-07-02	185.05	185.07	184.31	184.98	2,956
2025-07-01	184.50	184.74	184.18	184.43	7,623
2025-06-30	184.50	184.50	184.08	184.21	2,378
2025-06-27	183.29	183.87	183.21	183.86	2,404
2025-06-26	181.92	182.05	181.92	182.33	2,360
2025-06-25	181.36	181.78	181.36	181.42	9,792
2025-06-24	181.08	181.09	180.39	181.06	26,075
2025-06-23	177.96	178.69	177.24	178.20	711
2025-06-20	177.52	179.01	177.46	177.84	7,978
2025-06-19	177.39	177.39	176.26	176.51	2,056
2025-06-18	178.34	179.08	178.02	178.87	1,014
2025-06-17	178.46	178.96	178.45	178.91	3,528
2025-06-16	178.73	179.61	178.49	179.79	1,376
2025-06-13	177.57	178.90	177.57	178.95	1,515
2025-06-12	178.53	178.82	178.53	179.42	12,764
2025-06-11	179.25	180.12	179.15	180.02	1,663
2025-06-10	178.58	178.93	178.58	178.79	1,837
2025-06-09	178.41	178.87	178.40	178.70	5,676
2025-06-06	177.48	179.05	177.30	178.38	9,569
2025-06-05	177.77	178.54	177.39	178.39	2,664
2025-06-04	177.70	178.17	177.70	177.93	1,819
2025-06-03	175.54	176.63	175.54	177.37	4,201
2025-06-02	174.58	175.47	174.48	175.31	2,716
2025-05-30	175.19	175.58	174.75	175.35	2,122
2025-05-29	177.74	177.74	175.62	175.62	146
2025-05-28	175.92	176.15	175.92	175.53	2,355
2025-05-27	174.42	175.06	174.22	175.24	4,727
2025-05-26	171.89	171.89	171.89	171.89	0
2025-05-23	173.46	173.46	170.87	172.14	6,282
2025-05-22	173.94	174.06	173.53	173.47	2,733
2025-05-21	175.31	176.22	175.31	176.22	6,835
2025-05-20	176.74	176.74	176.48	176.62	3,678
2025-05-19	174.85	176.54	174.78	176.54	7,960
2025-05-16	176.20	176.20	175.91	176.02	2,128
2025-05-15	174.43	175.32	174.34	175.31	6,504
2025-05-14	174.83	175.27	174.80	175.27	4,501
2025-05-13	172.94	173.91	172.94	175.00	1,646
2025-05-12	172.28	173.17	171.97	172.45	9,027
2025-05-09	168.28	168.85	167.93	168.11	5,512
2025-05-08	169.02	169.02	167.93	168.53	2,862
2025-05-07	167.19	167.19	166.67	166.33	5,444
2025-05-06	166.79	167.14	166.01	167.14	59,274
2025-05-05	168.12	168.12	168.12	168.12	0
2025-05-02	167.08	168.26	166.62	168.12	44,970
2025-05-01	166.58	167.81	166.40	167.64	6,887
2025-04-30	164.52	164.54	161.16	163.19	8,493
2025-04-29	164.03	164.36	163.32	164.31	5,356
2025-04-28	163.35	164.45	163.30	162.72	13,074
2025-04-25	163.64	163.64	162.15	162.69	16,392
2025-04-24	158.80	161.68	158.09	161.45	15,772
2025-04-23	159.08	162.00	159.08	160.13	13,473
2025-04-22	154.46	156.12	153.76	156.04	6,100
2025-04-21	156.34	156.34	156.34	156.34	0
2025-04-18	156.34	156.34	156.34	156.34	0
2025-04-17	157.69	158.11	155.91	156.34	2,935
2025-04-16	157.68	159.54	157.17	158.80	13,469
2025-04-15	160.08	160.92	159.51	160.42	7,403
2025-04-14	161.15	161.47	160.14	159.88	7,415
2025-04-11	156.80	157.15	154.72	155.20	17,252
2025-04-10	159.21	159.21	156.61	155.53	19,629
2025-04-09	148.10	148.85	144.21	147.74	11,068
2025-04-08	152.06	155.77	151.45	153.20	23,974
2025-04-07	143.58	150.02	143.29	146.59	12,966
2025-04-04	158.84	158.87	153.01	153.34	19,370
2025-04-03	162.59	162.59	160.49	160.90	8,542
2025-04-02	166.34	166.80	164.86	167.43	8,236
2025-04-01	165.92	166.90	165.15	166.62	6,370
2025-03-31	163.68	164.11	163.68	164.11	948
2025-03-28	168.20	168.32	166.02	165.44	1,028
2025-03-27	169.12	169.76	168.13	169.10	4,083
2025-03-26	170.90	171.26	169.71	169.80	3,698
2025-03-25	170.57	171.42	170.57	170.97	3,305
2025-03-24	169.63	170.77	169.63	170.68	8,394
2025-03-21	167.45	167.45	165.87	167.22	3,229
2025-03-20	167.58	169.13	166.82	167.82	5,087
2025-03-19	166.13	167.67	166.09	167.63	3,091
2025-03-18	167.87	168.00	165.68	166.38	12,027
2025-03-17	167.73	167.73	167.13	167.13	2,838
2025-03-14	164.20	166.07	164.20	165.95	3,089
2025-03-13	164.60	165.77	163.73	163.64	12,305
2025-03-12	165.30	167.24	165.05	166.00	6,849
2025-03-11	166.15	166.53	164.70	164.54	21,076
2025-03-10	169.31	169.31	166.58	166.88	24,466
2025-03-07	170.24	170.62	168.18	168.18	26,333
2025-03-06	172.29	172.41	170.55	171.68	8,424
2025-03-05	172.52	172.76	170.24	170.24	10,095
2025-03-04	173.20	173.44	169.78	169.87	26,443
2025-03-03	176.78	177.38	175.73	175.80	20,122
2025-02-28	174.08	174.81	173.89	174.01	8,501
2025-02-27	177.32	177.72	175.61	176.47	9,312
2025-02-26	177.10	177.76	176.68	177.73	5,900
2025-02-25	176.76	176.85	175.20	175.20	8,402
2025-02-24	179.03	179.37	177.64	178.20	3,107
2025-02-21	181.44	181.68	180.37	180.38	4,741
2025-02-20	181.72	181.94	181.14	180.80	1,274
2025-02-19	181.60	181.80	181.41	181.84	1,723
2025-02-18	181.92	181.92	181.65	181.65	1
2025-02-17	181.72	181.76	181.72	181.92	390
2025-02-14	181.81	181.81	181.48	181.56	680
2025-02-13	179.73	180.66	179.28	180.66	2,677
2025-02-12	180.15	180.16	178.09	178.74	809
2025-02-11	179.58	180.04	179.26	179.99	6,384
2025-02-10	179.47	180.17	179.36	179.89	25,337
2025-02-07	180.25	180.90	179.09	179.25	4,831
2025-02-06	180.07	180.25	180.04	180.29	2,814
2025-02-05	178.24	178.71	177.97	179.00	5,000
2025-02-04	177.84	178.70	177.84	179.22	1,446
2025-02-03	176.12	178.04	175.87	177.99	11,145
2025-01-31	180.78	181.54	180.78	181.31	2,398
2025-01-30	179.93	180.36	178.83	179.52	28,124
2025-01-29	180.03	180.03	179.38	179.24	1,937
2025-01-28	178.78	179.58	178.78	178.97	2,403
2025-01-27	177.42	177.98	175.41	177.44	32,015
2025-01-24	181.21	181.51	181.12	181.45	7,281
2025-01-23	180.23	180.61	180.23	180.76	672
2025-01-22	180.19	180.40	180.19	180.66	164
2025-01-21	178.18	178.77	178.14	178.77	1,301
2025-01-20	177.85	178.89	177.39	178.57	2,113
2025-01-17	176.31	177.85	176.31	178.09	11,336
2025-01-16	176.96	176.96	176.21	176.55	2,806
2025-01-15	175.03	176.02	175.03	175.74	12,371
2025-01-14	173.65	173.73	173.23	172.69	1,930
2025-01-13	171.81	171.81	170.97	171.64	8,594
2025-01-10	174.78	175.15	172.18	172.31	11,610
2025-01-09	174.87	174.88	174.83	174.86	1,350
2025-01-08	175.35	175.49	174.29	174.80	20,113
2025-01-07	177.02	177.58	175.99	175.99	32,242
2025-01-06	176.21	178.21	176.20	178.21	35,705
2025-01-03	174.38	175.17	174.24	175.32	8,137
2025-01-02	175.23	175.23	174.41	174.56	2,358
2025-01-01	175.39	175.39	175.39	175.39	0
2024-12-31	174.65	175.39	174.65	175.39	0
2024-12-30	174.70	174.70	173.70	174.65	6,632
2024-12-27	176.25	176.52	176.11	176.56	141
2024-12-26	176.83	176.83	176.83	176.83	0
2024-12-25	176.83	176.83	176.83	176.83	0
2024-12-24	176.69	176.69	176.69	176.83	1,591
2024-12-23	175.81	175.87	175.81	175.47	3,668
2024-12-20	172.99	173.07	172.99	176.05	1,540
2024-12-19	174.25	175.56	174.06	174.80	6,409
2024-12-18	179.42	179.63	179.03	179.45	3,981
2024-12-17	179.44	179.44	178.91	179.22	12,722
2024-12-16	179.32	179.97	179.32	179.90	10,588
2024-12-13	179.92	179.92	179.15	179.15	2,986
2024-12-12	179.98	179.98	179.77	180.01	5,205
2024-12-11	178.89	179.96	178.82	180.18	4,535
2024-12-10	179.32	179.54	179.22	179.24	8,372
2024-12-09	180.36	180.39	180.20	179.68	7,897
2024-12-06	179.97	180.61	179.97	180.33	10,516
2024-12-05	180.32	180.48	180.32	180.44	6,171
2024-12-04	179.76	179.82	179.73	179.94	1,940
2024-12-03	179.01	179.01	178.69	178.88	1,749
2024-12-02	178.24	178.92	178.24	178.90	5,318
2024-11-29	178.08	178.17	177.80	178.60	747
2024-11-28	177.71	177.80	177.71	178.02	475
2024-11-27	177.87	178.21	177.37	177.47	4,290
2024-11-26	177.67	177.67	177.67	177.84	564
2024-11-25	177.41	177.54	177.41	177.43	422
2024-11-22	176.06	176.58	175.50	176.33	16,678
2024-11-21	174.64	176.07	174.48	175.78	12,450
2024-11-20	175.31	175.31	173.81	173.60	3,269
2024-11-19	174.43	174.44	173.00	174.39	10,036
2024-11-18	173.64	174.45	173.45	174.45	2,463
2024-11-15	174.41	174.94	173.63	173.63	4,013
2024-11-14	176.84	177.11	176.45	176.61	2,378
2024-11-13	176.37	177.16	176.37	177.16	4,076
2024-11-12	177.28	177.55	176.84	176.87	10,652
2024-11-11	177.56	177.90	177.36	177.43	9,312
2024-11-08	176.35	176.46	175.95	176.85	12,551
2024-11-07	175.00	175.99	174.92	175.91	7,680
2024-11-06	173.92	174.55	173.35	173.92	27,546
2024-11-05	168.56	169.59	168.48	169.85	6,546
2024-11-04	168.91	169.02	168.71	168.77	4,680
2024-11-01	168.57	169.02	168.57	169.39	377
2024-10-31	169.96	170.32	168.48	168.84	44,955
2024-10-30	172.03	172.18	171.33	171.98	3,812
2024-10-29	170.97	170.97	170.93	171.63	94
2024-10-28	171.86	171.98	171.70	171.67	1,318
2024-10-25	171.31	172.31	171.31	171.92	2,782
2024-10-24	170.97	171.51	170.88	170.88	11,680
2024-10-23	172.09	172.09	170.94	170.88	3,094
2024-10-22	171.49	171.71	171.39	171.80	927
2024-10-21	172.57	172.63	171.62	171.48	2,256
2024-10-18	172.22	172.44	172.22	172.49	2,888
2024-10-17	172.09	173.03	172.07	172.44	15,673
2024-10-16	171.11	171.40	171.09	171.40	1,792
2024-10-15	172.38	172.60	172.38	171.92	4,485
2024-10-14	172.07	172.07	172.07	172.05	22
2024-10-11	170.02	171.10	169.84	170.95	10,265
2024-10-10	170.23	170.25	169.70	170.10	20,672
2024-10-09	169.02	169.89	169.02	169.89	4,030
2024-10-08	167.31	168.82	167.31	168.73	10,686
2024-10-07	168.42	168.59	168.19	168.59	5,037
2024-10-04	167.39	168.72	167.38	167.73	3,487
2024-10-03	167.32	167.41	167.32	167.38	3,334
2024-10-02	167.52	167.89	167.19	167.92	15,234
2024-10-01	168.97	169.34	167.24	167.43	9,661
2024-09-30	168.51	168.51	168.26	168.57	9,770
2024-09-27	168.82	169.33	168.79	169.00	8,528
2024-09-26	169.03	169.14	168.44	168.51	6,101
2024-09-25	168.07	168.66	168.01	168.37	34,283
2024-09-24	168.41	168.41	167.73	168.18	3,678
2024-09-23	167.47	168.04	167.47	168.05	15,057
2024-09-20	167.68	167.70	166.74	166.93	4,058
2024-09-19	166.94	167.96	166.94	167.97	28,863
2024-09-18	165.70	165.75	165.39	165.50	10,049
2024-09-17	166.18	166.36	165.90	166.16	400
2024-09-16	165.10	165.41	164.89	164.96	6,705
2024-09-13	164.70	165.22	164.61	165.22	1,029
2024-09-12	163.31	163.45	162.57	163.15	1,448
2024-09-11	160.74	161.15	159.06	159.38	3,063
2024-09-10	160.68	160.68	160.68	160.81	54
2024-09-09	159.93	160.05	159.76	159.84	7,388
2024-09-06	160.73	161.56	159.03	158.99	6,159
2024-09-05	161.64	162.45	161.37	160.92	8,067
2024-09-04	161.46	161.99	161.43	162.19	1,239
2024-09-03	164.10	164.28	163.46	163.48	6,202
2024-09-02	165.61	165.61	165.61	165.70	80
2024-08-30	164.58	164.96	164.31	164.27	12,758
2024-08-29	163.91	165.53	163.87	165.29	15,917
2024-08-28	165.13	165.13	165.13	164.06	106
2024-08-27	164.83	165.20	164.27	164.71	4,141
2024-08-26	165.21	165.21	165.21	165.21	0
2024-08-23	164.00	165.21	164.00	165.21	503
2024-08-22	164.93	165.18	164.41	164.41	10,188
2024-08-21	164.48	164.72	164.47	164.57	2,533
2024-08-20	164.77	164.82	164.66	163.89	536
2024-08-19	162.86	163.60	162.86	163.57	2,627
2024-08-16	162.47	162.69	161.94	162.46	18,580
2024-08-15	159.82	162.16	159.82	162.10	3,681
2024-08-14	159.24	159.49	159.24	159.57	690
2024-08-13	157.22	158.16	157.22	158.28	799
2024-08-12	156.56	157.38	156.56	156.50	11,391
2024-08-09	155.99	156.52	155.42	155.95	3,890
2024-08-08	152.48	155.14	151.69	155.06	15,902
2024-08-07	154.10	155.76	154.10	155.53	6,519
2024-08-06	153.57	153.57	152.15	153.45	941
2024-08-05	149.99	152.78	149.99	152.53	4,366
2024-08-02	157.84	158.14	156.96	155.43	1,526
2024-08-01	162.53	162.89	160.98	160.50	6,501
2024-07-31	160.77	162.03	160.77	162.04	2,181
2024-07-30	160.49	160.63	159.34	159.36	2,438
2024-07-29	160.74	160.74	159.90	159.94	106
2024-07-26	158.99	159.56	158.97	159.67	2,681
2024-07-25	159.18	159.18	158.09	159.69	22,311
2024-07-24	161.71	161.71	160.59	160.12	839
2024-07-23	163.14	163.14	163.14	163.60	101
2024-07-22	162.35	162.35	162.35	162.18	380
2024-07-19	162.03	162.16	161.54	161.54	722
2024-07-18	164.41	164.41	162.82	162.82	2,018
2024-07-17	164.37	164.37	164.11	164.19	564
2024-07-16	165.06	165.80	165.06	165.69	758
2024-07-15	165.25	165.93	165.25	165.75	102
2024-07-12	163.72	165.02	163.72	165.02	1,495
2024-07-11	165.25	165.25	165.25	163.80	78,487
2024-07-10	163.43	163.58	163.43	163.80	233
2024-07-09	163.56	163.63	163.47	163.38	2,466
2024-07-08	162.93	163.36	162.93	163.24	572
2024-07-05	162.08	162.38	162.08	162.47	256
2024-07-04	162.20	162.21	162.03	162.03	105
2024-07-03	161.27	161.74	161.17	161.69	3,032
2024-07-02	159.66	160.50	159.66	160.55	1,387
2024-07-01	160.29	160.42	159.61	159.96	4,124
2024-06-28	161.19	161.19	161.02	161.02	255
2024-06-27	160.08	160.38	160.02	160.25	1,942
2024-06-26	160.54	160.54	159.68	159.83	2,560
2024-06-25	159.65	159.79	159.65	159.83	3,355
2024-06-24	160.01	160.41	159.75	160.43	1,378
2024-06-21	159.87	160.12	159.78	159.85	3,338
2024-06-20	161.19	161.19	160.72	160.73	772
2024-06-19	160.58	160.62	160.51	160.62	654
2024-06-18	160.15	160.27	160.14	160.18	1,010
2024-06-17	158.88	159.14	158.88	159.20	585
2024-06-14	158.30	158.47	157.99	158.48	791
2024-06-13	158.81	158.90	158.45	158.50	2,824
2024-06-12	156.50	159.14	156.50	159.14	0
2024-06-11	156.79	156.79	156.25	156.50	205
2024-06-10	156.20	156.20	156.20	156.52	105
2024-06-07	156.50	156.79	156.02	156.64	1,380
2024-06-06	156.45	156.45	156.45	156.60	539
2024-06-05	155.69	155.81	155.69	155.81	272
2024-06-04	153.76	154.07	153.76	154.00	1,210
2024-06-03	154.69	154.94	154.69	154.17	1,852
2024-05-31	153.19	153.19	152.57	152.39	1,313
2024-05-30	153.49	153.92	153.46	153.80	520
2024-05-29	154.57	154.57	154.20	154.42	2,561
2024-05-28	155.58	155.71	155.30	155.45	3,412
2024-05-27	155.38	155.38	155.38	155.38	0
2024-05-24	154.68	154.68	154.68	155.38	586
2024-05-23	156.35	156.56	155.58	155.71	7,538
2024-05-22	155.54	155.79	155.54	155.79	750
2024-05-21	155.52	155.54	155.41	155.54	346
2024-05-20	155.55	155.92	155.50	155.92	513
2024-05-17	155.13	155.13	155.03	155.03	1,519
2024-05-16	155.68	155.68	155.68	155.83	216
2024-05-15	154.24	154.24	154.24	154.94	3
2024-05-14	152.86	152.86	152.86	153.12	80
2024-05-13	153.02	153.02	153.02	152.82	69
2024-05-10	152.39	152.75	152.39	152.75	0
2024-05-09	151.52	152.06	151.52	152.39	5,034
2024-05-08	151.66	151.70	151.66	151.71	168
2024-05-07	152.05	152.05	152.05	152.07	5,036
2024-05-06	149.63	149.63	149.63	149.63	0
2024-05-03	148.73	150.07	148.73	149.63	165
2024-05-02	147.80	147.97	147.35	147.35	532
2024-05-01	147.05	147.05	146.84	146.94	238
2024-04-30	149.45	149.45	148.57	148.70	2,109
2024-04-29	149.61	149.61	149.61	149.59	483
2024-04-26	149.35	149.35	149.28	149.12	138
2024-04-25	148.03	148.03	146.61	146.61	1,100
2024-04-24	148.41	148.58	148.41	148.03	241
2024-04-23	145.53	148.06	145.53	148.06	0
2024-04-22	145.98	145.98	145.98	145.53	0
2024-04-19	145.82	146.64	145.75	145.98	516
2024-04-18	147.30	147.30	147.11	147.58	1,098
2024-04-17	147.74	148.12	147.04	147.04	136
2024-04-16	147.91	147.91	147.49	147.87	362
2024-04-15	150.77	150.77	149.99	150.08	331
2024-04-12	152.14	152.14	150.56	150.74	659
2024-04-11	150.66	150.66	150.66	150.63	59
2024-04-10	150.37	150.65	150.37	151.08	106
2024-04-09	152.56	152.56	151.07	151.47	299
2024-04-08	151.92	152.51	151.92	152.51	0
2024-04-05	150.96	151.96	150.94	151.92	653
2024-04-04	153.07	153.60	153.05	153.42	401
2024-04-03	152.20	152.20	152.20	152.86	80
2024-04-02	153.25	153.25	151.87	151.87	188
2024-04-01	153.70	153.70	153.70	153.70	0
2024-03-29	153.70	153.70	153.70	153.70	0
2024-03-28	153.39	153.74	153.39	153.70	848
2024-03-27	152.61	152.74	152.49	152.74	743
2024-03-26	153.24	153.24	153.24	153.05	70
2024-03-25	152.57	152.57	152.57	152.82	264
2024-03-22	153.88	153.88	153.06	153.06	0
2024-03-21	153.77	153.82	153.73	153.88	13,723
2024-03-20	150.84	151.37	150.84	151.37	1,200
2024-03-19	149.99	150.54	149.99	150.84	260
2024-03-18	150.12	150.97	150.10	150.84	535
2024-03-15	150.70	150.70	149.47	149.51	236
2024-03-14	151.60	151.60	150.60	150.60	160
2024-03-13	150.77	151.16	150.77	151.16	0
2024-03-12	149.58	150.77	149.58	150.77	0
2024-03-11	149.46	149.58	149.40	149.58	40,934
2024-03-08	151.00	151.65	150.48	150.69	821
2024-03-07	149.47	149.47	149.47	150.61	80
2024-03-06	148.96	149.47	148.96	149.70	1,237
2024-03-05	149.73	149.73	148.73	148.72	312
2024-03-04	150.12	150.19	149.92	150.09	400
2024-03-01	148.89	149.25	148.87	149.57	620
2024-02-29	147.86	148.51	147.86	148.46	160
2024-02-28	148.18	148.30	147.96	148.31	1,905
2024-02-27	148.52	148.52	148.09	148.09	317
2024-02-26	148.66	148.66	148.52	148.52	0
2024-02-23	148.50	149.24	148.50	148.66	953
2024-02-22	147.14	147.87	147.14	147.90	2,604
2024-02-21	144.94	145.21	144.94	145.09	1,639
2024-02-20	145.96	145.99	145.31	145.31	1,226
2024-02-19	146.56	146.58	146.56	146.39	575
2024-02-16	147.21	147.43	146.17	147.08	3,187
2024-02-15	146.48	146.68	146.20	146.37	1,686
2024-02-14	145.47	145.60	145.25	145.39	610
2024-02-13	146.72	146.72	144.86	145.16	752
2024-02-12	146.82	146.83	146.82	147.32	160
2024-02-09	146.17	146.32	146.17	146.39	380
2024-02-08	145.86	145.86	145.62	145.66	1,040
2024-02-07	145.02	145.67	145.02	145.53	560
2024-02-06	144.45	144.45	144.09	144.38	477
2024-02-05	144.34	144.34	143.59	143.74	815
2024-02-02	144.27	144.27	144.27	144.30	281
2024-02-01	141.82	142.31	141.82	141.82	1,482
2024-01-31	143.24	143.28	142.89	142.58	455
2024-01-30	143.76	143.78	143.46	143.77	1,263
2024-01-29	142.62	142.90	142.62	142.81	442
2024-01-26	142.28	142.73	142.28	143.07	480
2024-01-25	142.50	142.50	142.40	142.80	18,293
2024-01-24	142.73	142.79	142.73	142.92	221
2024-01-23	141.62	141.84	141.57	141.53	974
2024-01-22	141.59	142.15	141.54	141.79	720
2024-01-19	139.78	140.26	139.69	140.11	820
2024-01-18	138.88	138.90	138.76	138.98	223
2024-01-17	138.33	138.43	137.87	138.29	749
2024-01-16	138.74	139.47	138.65	139.47	11,902
2024-01-15	139.36	139.45	139.27	139.43	168
2024-01-12	139.18	139.73	138.85	139.52	2,555
2024-01-11	139.44	139.55	138.39	138.45	1,040
2024-01-10	138.71	139.00	138.71	138.98	490
2024-01-09	138.36	138.58	138.36	138.58	160
2024-01-08	136.80	137.51	136.80	137.73	748
2024-01-05	137.07	137.63	137.07	137.35	288
2024-01-04	137.28	137.28	136.99	137.75	240
2024-01-03	138.01	138.01	137.35	137.46	18,879
2024-01-02	139.58	139.58	138.15	138.35	10,427
2024-01-01	139.79	139.79	139.79	139.79	0
2023-12-29	139.84	139.84	139.84	139.79	80
2023-12-28	140.00	140.00	139.76	139.76	1,506
2023-12-27	139.17	139.52	139.06	139.41	1,371
2023-12-26	138.60	138.60	138.60	138.60	0
2023-12-25	138.60	138.60	138.60	138.60	0
2023-12-22	138.53	138.56	138.53	138.60	160
2023-12-21	137.96	138.52	137.85	138.18	2,178
2023-12-20	139.26	139.26	139.26	139.32	80
2023-12-19	138.48	138.94	138.48	139.00	420
2023-12-18	137.87	138.33	137.87	138.33	2,573
2023-12-15	138.07	138.08	137.66	137.87	705
2023-12-14	137.61	138.07	137.55	137.70	12,915
2023-12-13	135.53	135.61	135.53	135.56	9,070
2023-12-12	134.88	134.96	134.66	134.89	560
2023-12-11	134.04	134.52	134.04	134.33	770
2023-12-08	133.42	133.72	133.06	133.74	545
2023-12-07	132.53	133.27	132.53	133.21	17,000
2023-12-06	133.45	133.45	133.30	133.24	488
2023-12-05	133.03	133.15	133.03	133.03	136
2023-12-04	133.45	133.45	132.60	132.68	410
2023-12-01	133.25	133.25	132.82	133.36	766
2023-11-30	132.71	132.71	132.42	132.41	470
2023-11-29	133.42	133.42	132.72	132.59	1,286
2023-11-28	132.30	132.58	132.30	132.68	127
2023-11-27	132.24	132.28	132.24	132.44	1,714
2023-11-24	132.58	132.58	132.58	132.49	66
2023-11-23	132.47	132.61	132.47	132.61	0
2023-11-22	132.03	132.84	131.99	132.47	3,241
2023-11-21	131.71	131.74	131.71	131.71	334
2023-11-20	131.52	131.52	131.52	131.76	140
2023-11-17	131.29	131.29	131.15	130.89	90
2023-11-16	130.65	130.65	130.50	130.43	198
2023-11-15	131.03	131.03	131.03	131.25	66
2023-11-14	128.32	130.77	127.94	130.82	1,102
2023-11-13	127.80	128.10	127.80	128.13	475
2023-11-10	126.14	126.78	126.10	127.02	733
2023-11-09	127.20	127.20	127.12	127.32	20,488
2023-11-08	127.20	127.20	127.01	127.01	0
2023-11-07	126.24	127.17	126.24	127.20	276
2023-11-06	126.67	126.67	126.67	126.65	287
2023-11-03	126.49	126.49	126.41	126.74	3,370
2023-11-02	123.94	124.49	123.94	124.66	230
2023-11-01	121.19	122.09	121.19	122.07	280
2023-10-31	121.08	121.08	121.08	120.92	70
2023-10-30	120.55	120.55	119.91	120.33	11,965
2023-10-27	120.43	120.49	119.92	120.33	16,552
2023-10-26	121.06	121.12	120.48	120.42	560
2023-10-25	122.11	122.38	122.11	122.30	279
2023-10-24	122.97	123.53	122.95	123.02	419
2023-10-23	122.40	122.40	121.92	122.85	292
2023-10-20	123.83	123.93	123.83	122.81	276
2023-10-19	124.79	124.92	124.79	124.92	204
2023-10-18	126.50	126.50	126.50	125.99	66
2023-10-17	126.50	126.50	126.50	126.97	510
2023-10-16	125.78	127.11	125.78	127.11	0
2023-10-13	126.00	126.85	125.85	125.78	8,552
2023-10-12	127.71	127.71	126.96	127.05	151
2023-10-11	126.88	126.89	126.78	126.52	277
2023-10-10	125.95	127.16	125.88	127.12	510
2023-10-09	124.05	124.33	124.05	124.79	301
2023-10-06	123.39	123.39	123.39	123.99	68
2023-10-05	123.35	123.58	122.80	122.79	2,138
2023-10-04	122.93	123.10	122.91	123.04	280
2023-10-03	123.49	123.49	123.04	122.69	137
2023-10-02	125.20	125.20	124.15	124.76	3,313
2023-09-29	125.39	125.39	125.30	125.23	1,891
2023-09-28	123.84	124.30	123.84	124.67	1,308
2023-09-27	124.37	124.38	123.83	123.98	1,498
2023-09-26	124.80	125.11	124.31	124.18	1,639
2023-09-25	125.00	125.53	124.62	125.41	5,974
2023-09-22	125.92	126.12	125.70	126.24	173
2023-09-21	126.57	126.57	126.15	126.15	210
2023-09-20	129.07	129.07	129.07	128.99	70
2023-09-19	129.23	129.23	128.83	128.27	210
2023-09-18	129.10	129.10	128.82	129.23	140
2023-09-15	130.34	130.34	129.45	129.45	0
2023-09-14	129.91	129.91	129.86	130.34	140
2023-09-13	129.30	129.30	129.24	129.80	81
2023-09-12	130.01	130.01	129.44	129.65	1,384
2023-09-11	129.77	129.77	129.77	129.80	66
2023-09-08	128.88	129.48	128.88	129.55	346
2023-09-07	128.80	128.80	128.80	128.86	60
2023-09-06	129.94	129.94	129.94	129.35	70
2023-09-05	130.70	130.70	130.70	130.64	67
2023-09-04	130.90	130.96	130.90	130.80	460
2023-09-01	130.89	131.25	130.81	130.83	684
2023-08-31	131.08	131.08	131.08	131.10	1
2023-08-30	129.98	130.71	129.98	130.61	627
2023-08-29	128.29	129.14	128.29	129.51	274
2023-08-28	126.86	126.86	126.86	126.86	0
2023-08-25	127.25	127.51	126.59	126.86	213
2023-08-24	129.24	129.24	127.63	127.63	763
2023-08-23	127.45	128.16	127.06	128.13	2,324
2023-08-22	127.56	127.56	127.56	127.26	68
2023-08-21	126.79	126.98	126.79	126.26	268
2023-08-18	126.21	126.21	125.66	126.02	2,477
2023-08-17	127.58	127.90	127.31	127.23	1,644
2023-08-16	128.49	128.49	128.17	128.48	77
2023-08-15	129.46	129.46	128.89	128.87	482
2023-08-14	129.30	129.67	128.77	129.54	418
2023-08-11	129.43	129.44	128.72	128.82	1,472
2023-08-10	129.94	130.59	129.74	130.05	618
2023-08-09	130.50	130.57	130.46	129.28	204
2023-08-08	130.09	130.23	129.15	129.36	347
2023-08-07	130.11	130.41	130.11	130.09	136
2023-08-04	130.98	130.98	130.31	131.02	953
2023-08-03	129.98	130.37	129.98	130.38	344
2023-08-02	131.52	131.95	131.09	130.85	318
2023-08-01	132.77	132.77	132.43	132.43	0
2023-07-31	132.75	132.80	132.55	132.77	274
2023-07-28	132.78	132.78	132.69	132.69	0
2023-07-27	133.20	133.20	133.20	132.78	67
2023-07-26	132.28	132.29	131.81	131.83	1,207
2023-07-25	131.62	131.62	131.62	132.00	70
2023-07-24	131.35	131.75	131.35	131.74	346
2023-07-21	131.71	131.89	131.71	131.64	136
2023-07-20	131.88	132.08	131.88	131.65	484
2023-07-19	131.92	132.28	131.91	132.37	1,846
2023-07-18	130.62	130.85	130.62	131.27	136
2023-07-17	130.12	130.12	130.03	130.72	6,648
2023-07-14	130.29	130.37	130.29	130.63	208
2023-07-13	129.72	130.00	129.70	129.95	1,181
2023-07-12	128.57	129.56	128.57	129.50	478
2023-07-11	127.58	127.73	127.34	127.74	2,492
2023-07-10	126.76	127.30	126.76	127.12	952
2023-07-07	127.11	127.38	127.04	127.44	604
2023-07-06	127.78	127.78	126.92	126.60	624
2023-07-05	128.55	128.55	128.47	128.47	0
2023-07-04	128.51	128.55	128.51	128.55	0
2023-07-03	128.50	128.50	128.38	128.51	138
2023-06-30	127.53	128.30	127.53	128.25	405
2023-06-29	126.81	126.81	126.25	126.78	108
2023-06-28	126.01	126.01	126.01	126.33	70
2023-06-27	125.42	125.42	125.42	125.66	70
2023-06-26	125.75	125.75	125.35	125.26	15,468
2023-06-23	125.78	125.78	125.29	125.35	1,190
2023-06-22	125.66	125.75	125.66	125.93	140
2023-06-21	126.71	126.77	125.87	126.01	5,697
2023-06-20	126.77	126.77	126.29	126.25	445
2023-06-19	127.31	127.32	127.05	126.98	426
2023-06-16	128.31	128.31	128.08	127.67	361
2023-06-15	126.06	126.92	125.91	127.17	682
2023-06-14	126.25	126.25	126.25	126.60	70
2023-06-13	125.63	125.63	125.25	126.07	15,437
2023-06-12	124.46	124.46	124.35	124.29	158
2023-06-09	123.98	124.63	123.98	124.02	140
2023-06-08	123.32	123.48	123.32	123.58	209
2023-06-07	123.66	123.93	123.66	123.51	125
2023-06-06	123.41	123.41	123.18	123.41	140
2023-06-05	123.57	123.83	123.56	123.76	164
2023-06-02	122.12	122.56	122.12	123.42	699
2023-06-01	120.82	120.91	120.36	121.20	1,102
2023-05-31	120.09	120.21	120.08	120.03	175
2023-05-30	121.58	121.58	121.58	121.23	70
2023-05-29	120.68	120.68	120.68	120.68	0
2023-05-26	119.68	120.99	119.59	120.68	1,106
2023-05-25	119.11	119.67	118.80	119.17	1,403
2023-05-24	119.28	119.28	118.32	118.47	1,666
2023-05-23	120.70	120.70	120.20	120.49	1,888
2023-05-22	120.52	121.03	120.52	120.87	600
2023-05-19	121.01	121.24	120.75	120.58	5,509
2023-05-18	119.70	120.22	119.43	120.27	283
2023-05-17	118.51	118.84	118.45	118.74	658
2023-05-16	118.87	118.87	118.38	118.64	286
2023-05-15	119.01	119.03	118.56	118.73	570
2023-05-12	119.08	119.09	119.08	118.38	894
2023-05-11	119.41	119.41	118.33	118.59	311
2023-05-10	118.30	119.30	118.30	118.75	575
2023-05-09	118.43	118.55	118.43	118.49	419
2023-05-08	118.42	118.42	118.42	118.42	0
2023-05-05	117.40	118.39	117.40	118.42	413
2023-05-04	117.03	117.25	116.44	116.60	565
2023-05-03	118.44	118.61	118.16	118.21	1,775
2023-05-02	119.08	119.08	117.59	117.55	5,075
2023-05-01	119.13	119.13	119.13	119.13	0
2023-04-28	118.52	119.40	118.36	119.13	984
2023-04-27	117.20	117.32	117.02	117.75	411
2023-04-26	117.16	117.29	117.16	117.30	214
2023-04-25	118.45	118.45	118.14	117.99	65
2023-04-24	118.78	118.78	118.78	118.50	70
2023-04-21	118.78	118.78	118.45	118.60	283
2023-04-20	118.60	118.93	118.60	118.83	569
2023-04-19	118.90	119.14	118.90	119.15	286
2023-04-18	119.42	119.92	119.37	119.23	1,549
2023-04-17	119.22	119.24	118.94	118.81	5,305
2023-04-14	119.08	119.47	118.84	118.65	1,354
2023-04-13	117.94	118.44	117.69	118.44	3,757
2023-04-12	118.13	119.21	117.94	118.10	2,410
2023-04-11	118.17	118.26	118.16	118.15	18,462
2023-04-10	117.37	117.37	117.37	117.37	0
2023-04-07	117.37	117.37	117.37	117.37	0
2023-04-06	117.31	117.52	117.18	117.37	513
2023-04-05	117.74	117.80	117.43	117.20	580
2023-04-04	117.96	117.96	117.96	117.98	584
2023-04-03	118.06	118.06	117.94	118.04	140
2023-03-31	116.64	116.90	116.62	117.46	152
2023-03-30	116.55	116.55	116.35	116.44	533
2023-03-29	114.55	115.40	114.55	115.24	3,236
2023-03-28	114.34	114.34	114.34	114.18	70
2023-03-27	114.68	114.95	114.18	114.39	2,110
2023-03-24	113.63	113.63	112.73	113.15	497
2023-03-23	114.00	114.32	113.75	114.70	596
2023-03-22	114.98	115.09	114.98	114.89	150
2023-03-21	113.92	114.83	113.92	114.46	1,102
2023-03-20	111.90	113.51	111.90	113.01	3,269
2023-03-17	114.06	114.06	112.79	112.69	3,036
2023-03-16	112.08	113.04	111.42	113.20	1,260
2023-03-15	112.52	112.70	110.62	110.57	1,508
2023-03-14	111.30	112.90	111.28	112.64	210
2023-03-13	111.88	111.97	110.55	111.46	2,414
2023-03-10	112.01	113.18	112.01	112.81	4,450
2023-03-09	114.67	115.57	114.43	114.93	3,400
2023-03-08	114.86	114.99	114.35	114.79	14,080
2023-03-07	116.43	116.54	115.47	115.19	292
2023-03-06	117.07	117.31	117.07	117.09	213
2023-03-03	114.62	115.41	114.62	115.56	1,142
2023-03-02	113.08	113.35	113.07	113.36	890
2023-03-01	114.11	114.12	113.39	113.58	935
2023-02-28	114.65	114.65	114.60	114.60	6,140
2023-02-27	114.89	114.91	114.89	114.75	214
2023-02-24	115.20	115.20	113.43	113.84	2,610
2023-02-23	115.50	115.74	114.57	114.57	1,398
2023-02-22	114.95	115.09	114.82	114.93	292
2023-02-21	116.21	116.69	116.02	115.38	1,375
2023-02-20	117.17	117.17	117.17	117.00	4,269
2023-02-17	116.95	116.95	116.72	116.49	292
2023-02-16	119.33	119.36	117.99	118.59	788
2023-02-15	118.23	118.60	118.13	118.73	1,173
2023-02-14	118.64	119.08	118.31	117.97	1,002
2023-02-13	117.19	118.16	117.19	118.46	1,305
2023-02-10	117.35	117.37	116.38	117.08	5,116
2023-02-09	119.12	119.32	118.45	118.48	974
2023-02-08	119.26	119.29	118.57	118.30	705
2023-02-07	118.39	118.39	117.99	117.99	0
2023-02-06	118.33	118.33	117.72	118.39	424
2023-02-03	119.05	119.33	118.50	120.01	3,702
2023-02-02	118.83	119.52	118.83	120.09	490
2023-02-01	116.49	116.98	116.49	116.67	424
2023-01-31	114.95	115.97	114.66	116.09	4,335
2023-01-30	115.80	115.81	115.78	116.09	36,272
2023-01-27	116.12	116.17	116.12	116.59	460
2023-01-26	115.67	115.90	115.35	115.38	1,786
2023-01-25	114.59	114.59	113.38	113.91	1,865
2023-01-24	115.03	115.03	114.49	115.29	1,040
2023-01-23	113.78	114.10	113.75	115.33	39,502
2023-01-20	111.99	112.13	111.71	112.82	2,135
2023-01-19	112.18	112.18	111.58	111.46	830
2023-01-18	114.49	114.93	114.40	113.68	2,214
2023-01-17	114.21	114.94	114.21	114.32	210
2023-01-16	114.07	114.57	114.07	114.49	285
2023-01-13	114.04	114.07	112.91	113.79	1,795
2023-01-12	113.68	114.29	113.31	113.63	4,316
2023-01-11	112.51	112.63	112.29	112.77	1,155
2023-01-10	111.29	111.29	110.76	111.40	970
2023-01-09	111.45	112.45	111.44	112.95	1,444
2023-01-06	109.03	110.34	108.65	110.60	2,816
2023-01-05	109.90	109.96	109.14	108.88	450
2023-01-04	109.72	110.06	109.48	110.12	444
2023-01-03	111.05	111.05	110.15	109.08	1,225
2023-01-02	109.48	109.48	109.48	109.48	0
2022-12-30	109.95	109.95	109.48	109.48	0
2022-12-29	108.65	108.65	108.65	109.95	25
2022-12-28	109.17	109.60	108.82	108.72	383
2022-12-27	109.61	109.61	109.61	109.61	0
2022-12-26	109.61	109.61	109.61	109.61	0
2022-12-23	109.81	109.81	109.81	109.61	78
2022-12-22	111.17	111.17	110.63	108.88	152
2022-12-21	109.87	110.62	109.73	111.00	479
2022-12-20	108.30	109.10	108.30	108.86	903
2022-12-19	110.54	110.54	110.40	109.60	47,185
2022-12-16	110.11	110.76	110.11	109.87	368
2022-12-15	113.46	113.46	113.09	111.45	1,062
2022-12-14	115.01	115.17	114.84	115.84	803
2022-12-13	114.38	117.13	114.38	115.77	3,747
2022-12-12	112.38	112.38	112.38	113.11	278
2022-12-09	113.09	113.48	113.09	113.52	144
2022-12-08	113.16	113.23	113.16	113.24	78
2022-12-07	112.30	112.55	111.77	112.27	375
2022-12-06	114.28	114.28	113.00	113.07	96
2022-12-05	116.12	116.12	115.34	115.16	354
2022-12-02	114.84	114.84	114.84	115.87	71
2022-12-01	116.51	117.00	116.51	116.38	314
2022-11-30	113.36	113.45	113.01	113.03	505
2022-11-29	113.20	113.20	113.17	112.68	146
2022-11-28	115.11	115.11	114.04	114.04	0
2022-11-25	115.46	115.46	115.35	115.11	144
2022-11-24	115.47	115.47	115.32	115.46	325
2022-11-23	114.45	115.17	114.45	115.10	286
2022-11-22	113.01	113.73	113.01	113.69	745
2022-11-21	112.83	112.83	112.83	112.68	73
2022-11-18	113.28	113.41	113.28	113.23	315
2022-11-17	113.23	113.23	111.85	112.05	584
2022-11-16	114.47	114.47	113.91	113.60	216
2022-11-15	114.00	115.64	114.00	114.80	1,143
2022-11-14	113.75	114.19	113.58	113.73	2,739
2022-11-11	113.18	113.18	113.18	113.08	70
2022-11-10	107.26	111.94	107.25	111.93	515
2022-11-09	109.10	109.24	108.03	108.46	861
2022-11-08	109.11	109.62	108.86	109.96	979
2022-11-07	107.89	108.37	107.61	108.15	993
2022-11-04	107.11	107.85	106.81	106.72	876
2022-11-03	107.42	107.42	106.10	106.91	11,203
2022-11-02	110.44	110.44	109.62	109.39	966
2022-11-01	111.63	111.74	109.95	110.25	932
2022-10-31	110.89	111.28	110.59	110.94	6,981
2022-10-28	107.80	110.57	107.80	110.42	1,361
2022-10-27	109.76	110.19	109.51	109.70	1,178
2022-10-26	109.39	111.06	109.35	111.06	4,420
2022-10-25	108.70	109.71	108.07	109.87	1,120
2022-10-24	107.09	108.36	106.86	107.92	1,778
2022-10-21	104.34	105.50	104.22	105.42	1,050
2022-10-20	105.29	106.71	104.95	106.23	43,112
2022-10-19	106.39	106.82	105.55	105.95	1,692
2022-10-18	106.71	107.58	105.74	105.76	5,281
2022-10-17	103.33	105.28	103.33	105.10	2,379
2022-10-14	105.23	105.81	103.78	103.80	1,090
2022-10-13	102.51	103.48	99.96	103.29	4,215
2022-10-12	103.20	103.46	102.47	102.90	5,901
2022-10-11	102.74	103.44	102.43	103.08	1,166
2022-10-10	103.45	104.36	103.45	103.46	557
2022-10-07	107.19	107.33	106.89	105.10	706
2022-10-06	108.35	108.57	107.48	108.22	1,900
2022-10-05	107.97	107.97	106.94	107.02	16,994
2022-10-04	106.72	108.46	106.72	108.39	1,123
2022-10-03	102.81	104.33	102.45	104.77	9,070
2022-09-30	104.61	105.02	103.86	104.88	545,681
2022-09-29	104.89	105.64	103.57	104.05	22,986
2022-09-28	103.73	105.28	103.15	105.36	106,493
2022-09-27	105.53	106.16	105.23	104.77	1,787
2022-09-26	105.58	105.66	104.65	105.00	924
2022-09-23	106.61	106.61	105.64	105.49	496
2022-09-22	108.75	109.07	107.51	107.41	806
2022-09-21	110.32	110.95	110.25	110.85	1,300
2022-09-20	111.65	111.65	110.26	110.54	610
2022-09-19	110.17	110.17	110.17	110.17	0
2022-09-16	110.96	111.06	110.16	110.17	1,167
2022-09-15	113.10	113.10	111.98	112.36	282
2022-09-14	113.04	113.06	112.94	112.99	211
2022-09-13	118.51	118.87	118.51	113.97	505
2022-09-12	116.91	117.49	116.91	117.73	448
2022-09-09	115.51	116.12	115.50	116.11	253
2022-09-08	113.91	114.46	113.10	114.52	2,428
2022-09-07	112.05	112.38	111.39	112.58	493
2022-09-06	112.83	113.00	112.15	112.11	433
2022-09-05	112.36	112.55	112.15	112.44	504
2022-09-02	113.49	114.04	113.49	114.62	162
2022-09-01	112.34	112.34	112.31	111.70	1,460
2022-08-31	114.31	114.72	114.02	113.71	650
2022-08-30	115.53	116.33	113.47	114.08	10,209
2022-08-29	117.67	117.67	117.67	117.67	0
2022-08-26	119.78	120.02	118.15	117.67	770
2022-08-25	119.68	119.68	118.96	118.99	84
2022-08-24	118.10	118.10	118.05	118.62	140
2022-08-23	118.01	118.01	118.01	118.12	70
2022-08-22	119.94	119.94	118.95	118.68	490
2022-08-19	121.85	121.85	121.19	120.78	185
2022-08-18	122.47	122.63	122.01	122.42	350
2022-08-17	122.75	122.75	122.08	122.03	210
2022-08-16	122.58	122.58	122.58	122.98	473
2022-08-15	121.93	122.44	121.87	122.23	393
2022-08-12	120.78	121.12	120.78	121.41	354
2022-08-11	121.16	121.87	121.16	121.09	350
2022-08-10	117.99	120.26	117.99	120.26	0
2022-08-09	118.53	118.53	117.85	117.99	2,299
2022-08-08	119.34	119.62	119.34	119.19	350
2022-08-05	118.66	118.81	117.44	117.51	305
2022-08-04	118.55	118.75	118.44	118.35	282
2022-08-03	117.34	118.05	117.29	118.09	2,562
2022-08-02	116.61	117.53	116.52	117.42	1,457
2022-08-01	117.49	117.84	116.84	118.03	1,260
2022-07-29	116.78	117.30	116.43	116.63	703
2022-07-28	114.09	114.52	113.94	115.41	2,342
2022-07-27	112.77	113.05	112.57	113.19	493
2022-07-26	112.50	112.50	112.08	111.84	1,426
2022-07-25	113.60	113.60	113.09	113.16	90
2022-07-22	113.76	114.22	113.49	113.50	1,643
2022-07-21	112.84	113.28	112.39	113.02	10,886
2022-07-20	112.63	112.75	111.88	113.04	1,557
2022-07-19	109.62	111.29	109.62	111.23	1,414
2022-07-18	110.96	111.01	110.87	110.78	443,572
2022-07-15	108.55	109.29	108.03	109.74	381
2022-07-14	107.87	107.88	106.32	106.88	2,414
2022-07-13	108.93	109.03	106.89	108.24	951
2022-07-12	109.04	110.16	109.04	109.99	1,261
2022-07-11	111.65	111.65	110.05	110.05	0
2022-07-08	110.96	111.38	110.57	111.65	1,414
2022-07-07	109.83	110.41	109.83	110.69	177
2022-07-06	108.90	109.33	108.90	108.77	121,942
2022-07-05	107.65	107.66	106.61	106.82	4,101
2022-07-04	108.29	108.45	108.29	108.45	318
2022-07-01	107.85	108.37	107.85	107.48	218
2022-06-30	107.41	107.62	106.43	107.74	4,344
2022-06-29	108.85	108.98	108.15	108.49	601
2022-06-28	111.90	112.29	111.66	110.26	214
2022-06-27	111.91	111.91	110.81	111.75	729
2022-06-24	108.66	110.57	108.66	110.63	4,786
2022-06-23	106.72	107.58	106.67	107.75	4,660
2022-06-22	106.35	107.58	106.35	107.59	327
2022-06-21	106.16	106.19	106.16	107.16	218
2022-06-20	105.08	105.08	105.08	105.44	10
2022-06-17	105.05	105.41	104.20	104.60	2,118
2022-06-16	105.33	105.81	105.14	104.56	1,186
2022-06-15	107.10	107.18	106.77	107.10	395
2022-06-14	107.74	107.91	106.18	106.31	12,486
2022-06-13	108.89	108.89	107.15	107.22	657
2022-06-10	114.46	114.49	114.22	110.99	416
2022-06-09	117.14	117.90	116.45	116.43	1,151
2022-06-08	117.83	117.85	117.83	118.31	140
2022-06-07	116.83	116.98	116.24	117.30	776
2022-06-06	117.85	118.29	117.85	117.69	146
2022-06-03	116.28	116.28	116.28	116.28	0
2022-06-02	116.28	116.28	116.28	116.28	0
2022-06-01	118.29	118.29	116.11	116.28	44
2022-05-31	117.80	117.89	116.69	117.12	5,494
2022-05-30	119.39	119.50	118.79	118.98	1,917
2022-05-27	115.43	117.10	115.43	117.13	2,410
2022-05-26	113.48	114.40	113.48	114.94	280
2022-05-25	111.82	112.64	111.82	112.51	350
2022-05-24	111.64	111.84	111.20	110.41	887
2022-05-23	111.45	112.62	111.30	112.66	39,132
2022-05-20	111.65	111.65	109.86	110.07	3,359
2022-05-19	111.20	111.20	109.81	110.80	6,753
2022-05-18	115.85	115.85	114.28	112.95	1,886
2022-05-17	114.76	116.01	114.76	115.23	4,926
2022-05-16	113.87	114.46	113.36	113.66	8,722
2022-05-13	112.80	114.31	112.60	114.34	6,741
2022-05-12	110.94	111.64	110.19	111.76	45,795
2022-05-11	113.88	115.01	112.84	114.20	11,648
2022-05-10	114.57	114.96	112.83	112.88	3,538
2022-05-09	115.81	115.81	114.01	113.80	18,738
2022-05-06	117.34	118.07	115.85	117.99	4,085
2022-05-05	121.68	121.93	118.21	118.32	990
2022-05-04	118.99	119.40	118.20	118.19	1,468
2022-05-03	118.66	119.33	118.66	119.37	3,377
2022-05-02	120.23	120.23	120.23	120.23	0
2022-04-29	121.56	121.56	120.96	120.23	3,866
2022-04-28	120.81	120.81	119.63	120.21	3,102
2022-04-27	118.88	120.04	118.88	119.93	2,434
2022-04-26	122.02	122.02	122.02	120.29	1,128
2022-04-25	123.63	123.63	120.35	120.35	0
2022-04-22	127.67	127.67	123.63	123.63	0
2022-04-21	127.55	127.67	127.55	127.67	0
2022-04-20	127.10	127.10	127.10	127.55	70
2022-04-19	125.26	125.26	125.26	127.05	720
2022-04-18	126.65	126.65	126.65	126.65	0
2022-04-15	126.65	126.65	126.65	126.65	0
2022-04-14	126.75	126.75	126.75	126.65	29
2022-04-13	126.21	126.21	126.21	126.58	1,108
2022-04-12	126.61	127.25	126.61	127.25	0
2022-04-11	128.62	128.62	126.61	126.61	0
2022-04-08	127.34	128.62	127.34	128.62	0
2022-04-07	127.56	127.56	127.34	127.34	4,540
2022-04-06	130.37	130.37	127.56	127.56	0
2022-04-05	131.37	131.38	130.37	130.37	292
2022-04-04	129.85	130.15	129.85	130.67	500
2022-04-01	129.94	129.94	129.64	129.62	397
2022-03-31	131.17	131.18	131.17	131.30	74
2022-03-30	131.78	131.78	131.78	131.78	40
2022-03-29	131.51	132.34	131.51	131.78	203,228
2022-03-28	129.73	129.78	129.73	129.69	45
2022-03-25	128.25	128.98	128.25	128.98	0
2022-03-24	128.40	128.40	128.25	128.25	34,669
2022-03-23	128.49	128.49	128.40	128.40	0
2022-03-22	127.72	128.49	127.72	128.49	0
2022-03-21	127.14	127.14	127.14	127.72	260
2022-03-18	124.86	126.41	124.86	126.41	0
2022-03-17	123.54	124.67	123.53	124.86	316
2022-03-16	122.49	123.47	122.48	123.45	4,326
2022-03-15	119.50	120.30	119.50	120.73	1,036
2022-03-14	120.57	120.57	120.24	119.55	604
2022-03-11	122.05	122.80	122.03	121.34	336
2022-03-10	121.39	121.39	120.36	120.04	44
2022-03-09	121.22	121.22	121.22	121.39	500
2022-03-08	119.93	120.66	119.38	118.93	1,383
2022-03-07	122.05	122.05	122.05	121.76	1,762
2022-03-04	123.75	123.75	122.66	122.67	760
2022-03-03	125.67	126.02	124.21	124.65	3,296
2022-03-02	123.95	124.22	123.72	125.01	13,061
2022-03-01	124.84	124.84	124.32	124.12	2,726
2022-02-28	123.30	123.58	123.30	125.44	314
2022-02-25	121.19	124.46	121.19	124.52	6,787
2022-02-24	118.36	119.85	117.75	119.33	25,308
2022-02-23	123.84	123.84	122.02	122.05	4,348
2022-02-22	121.98	124.43	121.98	123.30	4,788
2022-02-21	123.28	123.28	123.17	122.95	365
2022-02-18	124.44	124.44	124.44	124.42	70
2022-02-17	127.09	127.09	126.38	126.38	0
2022-02-16	127.63	127.63	127.04	127.09	820
2022-02-15	127.31	127.73	127.30	127.47	1,604
2022-02-14	125.92	126.04	125.10	126.10	3,381
2022-02-11	128.76	128.76	128.76	128.38	270
2022-02-10	130.93	130.93	130.79	130.52	570
2022-02-09	128.51	130.69	128.51	130.69	0
2022-02-08	128.32	128.32	128.32	128.56	470
2022-02-07	128.47	128.69	128.47	128.56	770
2022-02-04	127.94	127.95	127.09	127.52	4,893
2022-02-03	129.65	129.65	128.68	128.98	6,536
2022-02-02	130.61	130.61	129.97	129.99	2,812
2022-02-01	128.36	129.08	128.23	128.89	6,916
2022-01-31	126.41	127.16	125.62	127.22	2,226
2022-01-28	122.86	124.36	121.73	124.24	69,362
2022-01-27	124.01	125.88	123.71	124.97	6,486
2022-01-26	125.65	126.29	125.49	125.97	4,338
2022-01-25	123.77	125.11	122.83	123.57	15,319
2022-01-24	125.66	125.66	121.98	122.35	3,805
2022-01-21	127.28	127.74	126.09	128.06	19,124
2022-01-20	129.64	130.96	129.64	131.20	7,182
2022-01-19	130.13	131.46	130.13	130.31	15,263
2022-01-18	131.68	131.68	131.02	130.93	2,343
2022-01-17	133.34	133.37	133.32	133.20	210
2022-01-14	133.26	133.26	131.90	132.08	18,072
2022-01-13	134.82	134.82	134.82	134.87	750
2022-01-12	134.93	135.36	134.93	134.83	1,814
2022-01-11	133.70	134.09	132.56	133.81	17,406
2022-01-10	133.00	133.00	131.72	131.71	1,610
2022-01-07	133.93	134.38	133.47	133.68	4,931
2022-01-06	134.29	134.85	133.83	134.40	13,770
2022-01-05	136.91	137.06	136.89	136.93	3,057
2022-01-04	137.88	137.93	136.89	136.90	2,200
2022-01-03	136.79	136.79	136.79	136.79	0
2021-12-31	137.71	137.71	136.79	136.79	0
2021-12-30	137.12	137.71	137.12	137.71	0
2021-12-29	137.23	137.44	137.23	137.12	710
2021-12-28	135.88	135.88	135.88	135.88	0
2021-12-27	135.88	135.88	135.88	135.88	0
2021-12-24	135.62	135.88	135.62	135.88	0
2021-12-23	135.10	135.73	134.96	135.62	664
2021-12-22	133.27	134.08	133.27	134.32	350
2021-12-21	132.07	132.25	132.05	132.01	364
2021-12-20	130.49	130.92	130.27	130.11	1,283
2021-12-17	133.75	133.75	132.64	133.60	1,756
2021-12-16	135.77	136.01	134.92	134.91	3,088
2021-12-15	132.50	132.50	132.30	132.30	0
2021-12-14	133.69	133.69	132.30	132.50	426
2021-12-13	135.45	135.45	134.09	133.96	1,665
2021-12-10	134.24	134.85	134.04	134.32	3,423
2021-12-09	135.03	135.03	134.52	134.66	5,043
2021-12-08	135.01	135.26	134.29	134.58	12,478
2021-12-07	133.20	134.60	133.20	134.58	4,408
2021-12-06	130.78	131.28	130.13	131.32	845
2021-12-03	131.48	132.06	129.90	130.10	22,677
2021-12-02	130.24	131.32	129.58	131.10	2,786
2021-12-01	132.93	133.48	132.93	133.66	3,821
2021-11-30	132.72	133.59	131.94	132.17	4,740
2021-11-29	133.92	133.92	133.45	133.48	392
2021-11-26	133.08	133.48	132.58	132.28	6,950
2021-11-25	135.69	135.69	135.47	135.40	210
2021-11-24	134.18	134.89	134.06	135.00	420
2021-11-23	134.59	135.02	133.79	134.36	2,428
2021-11-22	136.06	136.47	136.06	136.09	600
2021-11-19	136.17	136.18	135.46	135.81	740
2021-11-18	135.68	135.68	134.77	135.24	210
2021-11-17	135.70	135.70	135.24	135.41	148
2021-11-16	135.12	135.47	135.12	135.82	2,960
2021-11-15	135.32	135.60	135.32	135.22	590
2021-11-12	134.28	134.29	134.17	134.91	210
2021-11-11	134.95	134.95	134.19	134.19	0
2021-11-10	134.78	135.11	134.58	134.95	2,050
2021-11-09	135.51	135.52	134.78	134.97	6,034
2021-11-08	135.47	135.71	135.47	135.60	1,618
2021-11-05	135.29	135.97	135.29	135.60	1,157
2021-11-04	134.56	134.87	134.56	134.70	400
2021-11-03	133.50	133.50	133.32	133.36	166
2021-11-02	133.04	133.47	133.04	133.46	594
2021-11-01	133.29	133.44	132.60	132.96	3,240
2021-10-29	131.81	132.07	131.81	132.49	2,219
2021-10-28	131.62	132.38	131.62	132.35	1,500
2021-10-27	132.18	132.22	131.84	131.92	2,457
2021-10-26	132.43	132.69	132.43	132.64	1,040
2021-10-25	131.28	131.62	131.02	131.62	2,853
2021-10-22	131.40	131.55	131.22	131.03	2,625
2021-10-21	130.82	131.01	130.74	130.79	630
2021-10-20	130.43	130.75	130.43	130.88	550
2021-10-19	129.97	130.32	129.97	130.36	701
2021-10-18	128.54	129.34	128.39	129.12	1,544
2021-10-15	128.48	128.79	128.42	128.89	1,710
2021-10-14	126.62	127.68	126.62	127.77	630
2021-10-13	125.41	125.86	125.12	125.32	840
2021-10-12	125.24	125.96	125.24	125.68	534
2021-10-11	125.97	127.13	125.97	126.96	480
2021-10-08	126.67	127.11	126.65	126.88	2,040
2021-10-07	126.37	127.55	126.30	127.42	5,313
2021-10-06	125.51	125.51	124.07	124.07	0
2021-10-05	123.81	123.81	123.81	125.51	132,666
2021-10-04	125.28	125.28	124.27	123.53	420
2021-10-01	125.55	125.55	124.49	124.49	500
2021-09-30	125.87	125.87	125.55	125.55	0
2021-09-29	125.94	125.94	125.90	125.87	210
2021-09-28	127.43	127.43	126.97	125.63	250
2021-09-27	128.84	128.84	128.84	128.21	27
2021-09-24	128.42	128.42	128.05	128.05	0
2021-09-23	127.52	128.00	127.52	128.42	1,920
2021-09-22	126.39	126.70	126.39	126.92	546
2021-09-21	125.93	125.93	125.93	125.93	0
2021-09-20	126.61	126.61	126.61	125.93	300
2021-09-17	128.45	128.45	128.45	128.12	113
2021-09-16	128.48	128.48	128.39	128.39	0
2021-09-15	128.61	128.61	128.48	128.48	0
2021-09-14	128.62	128.62	128.61	128.61	0
2021-09-13	128.78	128.78	128.75	128.62	210
2021-09-10	130.05	130.05	129.20	129.20	0
2021-09-09	129.81	130.05	129.81	130.05	127,615
2021-09-08	129.82	129.82	129.82	129.81	1,195
2021-09-07	130.52	130.52	130.47	130.15	1,409
2021-09-06	130.74	131.09	130.74	131.09	0
2021-09-03	130.92	130.92	130.74	130.74	0
2021-09-02	130.58	130.92	130.58	130.92	0
2021-09-01	130.61	130.84	130.61	130.58	2,908
2021-08-31	130.68	130.68	130.35	130.50	49,157
2021-08-30	129.68	129.68	129.68	129.68	0
2021-08-27	129.04	129.80	129.04	129.68	572
2021-08-26	129.43	129.43	128.93	129.12	4,509
2021-08-25	129.25	129.50	129.25	129.50	0
2021-08-24	129.02	129.25	129.02	129.25	0
2021-08-23	127.50	129.02	127.50	129.02	0
2021-08-20	126.25	127.22	126.25	127.50	479
2021-08-19	126.17	126.17	126.17	126.56	17
2021-08-18	127.98	127.98	127.98	127.86	169
2021-08-17	127.93	127.94	127.93	127.94	0
2021-08-16	128.50	128.50	128.50	127.93	45
2021-08-13	128.05	128.52	128.05	128.52	0
2021-08-12	127.81	128.05	127.81	128.05	0
2021-08-11	127.79	127.81	127.79	127.81	0
2021-08-10	127.63	127.79	127.63	127.79	0
2021-08-09	127.52	127.52	127.52	127.63	201
2021-08-06	127.84	127.84	127.67	127.73	130
2021-08-05	127.33	127.33	127.33	127.49	201
2021-08-04	127.27	127.27	127.27	126.82	179,452
2021-08-03	127.15	127.15	126.37	126.37	0
2021-08-02	127.06	127.19	126.97	127.15	3,362
2021-07-30	126.52	126.52	126.52	126.69	70
2021-07-29	127.32	127.43	127.32	127.45	2,661
2021-07-28	126.34	126.82	126.34	126.82	0
2021-07-27	126.78	126.78	126.78	126.34	27
2021-07-26	126.97	126.97	126.97	127.23	70
2021-07-23	125.53	126.92	125.53	126.92	0
2021-07-22	125.58	125.58	125.58	125.53	70
2021-07-21	124.15	125.09	124.15	125.09	0
2021-07-20	122.43	124.15	122.43	124.15	0
2021-07-19	122.34	122.35	121.97	122.43	341
2021-07-16	125.34	125.34	124.83	124.83	0
2021-07-15	125.62	125.62	125.34	125.34	0
2021-07-14	126.25	126.25	125.62	125.62	0
2021-07-13	125.88	126.25	125.88	126.25	0
2021-07-12	125.42	125.88	125.42	125.88	0
2021-07-09	124.71	124.71	124.59	125.42	5,171
2021-07-08	124.08	124.08	123.66	124.06	1,815
2021-07-07	124.51	125.14	124.51	125.14	166
2021-07-06	125.13	125.13	124.58	124.51	1,196
2021-07-05	124.94	125.13	124.94	125.21	140
2021-07-02	123.88	124.86	123.88	124.86	8
2021-07-01	123.96	123.96	123.89	123.88	210
2021-06-30	123.36	123.63	123.36	123.64	574
2021-06-29	123.15	123.72	123.15	123.72	178
2021-06-28	123.18	123.24	123.18	123.15	3,724

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660