Xnifty 50 Sw Share History

Xnifty 50 Sw Share Price history. The following table shows end-of-day data XNID historical share prices for Xnifty 50 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	228.40	228.40	225.88	225.88	0
2026-10-22	228.98	228.98	228.40	228.40	0
2026-10-21	228.35	228.35	228.20	228.98	257
2026-10-20	229.75	229.75	229.75	230.80	24
2026-10-19	232.18	232.18	229.25	229.25	0
2026-10-16	231.00	232.00	231.00	232.18	3,254
2026-10-15	225.13	231.00	225.13	231.00	0
2026-10-14	227.58	227.58	225.13	225.13	0
2026-10-13	225.05	225.05	225.05	227.58	35
2026-10-12	220.98	222.40	220.98	222.40	0
2026-10-09	220.80	220.80	220.80	220.98	358
2026-10-08	220.75	220.75	217.43	217.43	0
2026-10-07	224.73	224.73	224.73	220.75	0
2026-10-06	224.50	224.50	224.50	224.73	2
2026-10-05	223.08	223.08	222.75	222.75	0
2026-10-02	222.30	223.08	222.30	223.08	0
2026-10-01	222.90	222.90	222.30	222.30	6
2026-09-30	224.40	224.40	224.40	223.78	0
2026-09-29	225.45	225.45	224.40	224.40	0
2026-09-28	229.33	229.33	225.45	225.45	0
2026-09-25	230.10	230.55	229.00	229.33	958
2026-09-24	228.35	228.35	228.35	228.43	40
2026-09-23	232.30	232.30	231.75	231.75	9
2026-09-22	233.08	233.08	232.30	232.30	0
2026-09-21	230.85	233.08	230.85	233.08	0
2026-09-18	231.75	231.75	230.85	230.85	0
2026-09-17	230.85	231.75	230.85	231.75	0
2026-09-16	229.85	230.85	229.85	230.85	0
2026-09-15	232.65	232.65	229.85	229.85	0
2026-09-14	233.00	233.00	232.65	232.65	28
2026-09-11	232.25	232.25	232.25	233.03	22
2026-09-10	233.55	233.55	233.55	231.88	5
2026-09-09	234.10	234.10	234.10	234.10	19
2026-09-08	238.55	238.55	237.15	237.15	0
2026-09-07	241.35	241.35	238.55	238.55	0
2026-09-04	241.28	241.35	241.28	241.35	0
2026-09-03	241.25	241.28	241.25	241.28	0
2026-09-02	241.80	241.80	241.25	241.25	0
2026-09-01	241.35	241.80	240.65	241.80	120
2026-08-31	241.10	241.10	241.10	241.10	0
2026-08-28	240.50	240.60	240.50	241.10	91
2026-08-27	242.13	242.13	240.35	240.35	0
2026-08-26	243.73	243.73	242.13	242.13	0
2026-08-25	242.60	242.60	242.60	243.73	14
2026-08-24	242.05	242.05	240.38	240.38	0
2026-08-21	242.08	242.08	242.05	242.05	0
2026-08-20	241.00	242.08	241.00	242.08	0
2026-08-19	240.53	241.00	240.53	241.00	0
2026-08-18	242.28	242.28	240.53	240.53	0
2026-08-17	242.83	242.83	242.28	242.28	0
2026-08-14	243.23	243.23	242.83	242.83	0
2026-08-13	243.63	243.63	243.23	243.23	0
2026-08-12	245.10	245.10	243.63	243.63	0
2026-08-11	245.63	245.63	245.10	245.10	0
2026-08-10	246.93	246.93	245.63	245.63	0
2026-08-07	245.85	245.85	245.85	246.93	26
2026-08-06	246.48	246.48	246.33	246.33	0
2026-08-05	245.80	245.80	245.80	246.48	14
2026-08-04	245.35	245.35	245.35	246.20	0
2026-08-03	245.45	245.45	245.45	245.35	22
2026-07-31	243.18	243.23	243.18	243.23	0
2026-07-30	241.03	243.18	241.03	243.18	0
2026-07-29	241.83	241.83	241.03	241.03	0
2026-07-28	239.00	239.00	239.00	241.83	26
2026-07-27	238.65	238.65	238.65	238.03	361
2026-07-24	236.50	236.80	236.50	236.43	300
2026-07-23	236.50	236.50	232.85	232.85	0
2026-07-22	236.25	236.25	236.20	236.50	250
2026-07-21	239.20	239.23	239.20	239.23	0
2026-07-20	241.65	241.65	239.20	239.20	0
2026-07-17	239.15	241.65	239.15	241.65	0
2026-07-16	239.13	239.15	239.13	239.15	0
2026-07-15	239.20	239.20	239.13	239.13	0
2026-07-14	240.40	240.40	239.20	239.20	0
2026-07-13	240.80	240.80	240.80	240.40	111
2026-07-10	242.10	242.10	242.10	242.40	211
2026-07-09	240.90	240.90	239.25	240.55	147
2026-07-08	242.40	242.45	237.65	237.85	619
2026-07-07	245.60	245.60	244.13	244.13	0
2026-07-06	243.30	245.60	243.30	245.60	0
2026-07-03	242.75	243.30	242.75	243.30	0
2026-07-02	241.80	242.75	241.80	242.75	28
2026-07-01	241.90	241.90	241.48	241.48	0
2026-06-30	241.30	241.90	241.30	241.90	0
2026-06-29	243.20	243.20	241.30	241.30	0
2026-06-26	243.20	243.20	243.20	243.20	36
2026-06-25	243.50	243.50	243.10	243.10	0
2026-06-24	241.20	241.20	241.00	243.50	242
2026-06-23	243.95	243.95	239.65	239.65	0
2026-06-22	243.18	243.95	243.18	243.95	0
2026-06-19	243.00	244.45	243.00	243.18	211
2026-06-18	243.38	243.55	243.38	243.55	10
2026-06-17	242.15	243.38	242.15	243.38	0
2026-06-16	241.48	242.15	241.48	242.15	0
2026-06-15	240.25	241.15	240.25	241.48	173
2026-06-12	237.20	237.20	236.30	237.23	124
2026-06-11	232.05	232.05	230.15	230.15	0
2026-06-10	231.15	232.05	231.15	232.05	0
2026-06-09	232.60	232.60	231.95	231.15	434
2026-06-08	231.20	231.20	230.40	231.05	844
2026-06-05	234.15	234.15	234.15	231.48	1
2026-06-04	231.55	232.90	231.55	233.78	169
2026-06-03	233.45	233.45	233.45	231.08	65
2026-06-02	234.75	235.05	234.75	233.80	436
2026-06-01	234.70	234.70	232.30	232.65	500
2026-05-29	236.00	237.55	236.00	236.90	1,295
2026-05-28	236.93	236.93	235.28	235.28	0
2026-05-27	237.10	237.10	237.10	236.93	200
2026-05-26	237.75	238.90	237.70	237.08	404
2026-05-25	236.53	236.53	236.53	236.53	0
2026-05-22	235.70	236.55	235.70	236.53	83
2026-05-21	233.60	233.60	232.20	232.20	2,438
2026-05-20	230.90	234.13	230.90	234.13	0
2026-05-19	233.33	233.33	230.90	230.90	0
2026-05-18	235.13	235.13	233.33	233.33	0
2026-05-15	235.25	235.30	235.25	235.13	551
2026-05-14	235.45	235.90	235.25	236.25	2,284
2026-05-13	232.65	232.65	232.65	232.90	56
2026-05-12	231.55	231.55	231.55	231.13	106
2026-05-11	240.45	240.45	240.45	237.33	22
2026-05-08	243.85	243.85	243.85	243.25	7
2026-05-07	245.75	245.80	245.65	245.75	620
2026-05-06	244.75	247.65	244.75	246.25	794
2026-05-05	239.25	241.20	239.25	241.38	20
2026-05-04	243.30	243.30	243.30	243.30	0
2026-05-01	242.48	243.30	242.48	243.30	0
2026-04-30	239.25	242.05	239.25	242.48	317
2026-04-29	241.18	242.23	241.18	242.23	0
2026-04-28	242.90	242.90	242.90	241.18	50
2026-04-27	244.05	244.05	244.05	243.83	45
2026-04-24	242.75	242.75	242.75	244.00	67
2026-04-23	246.30	246.40	245.00	246.15	67
2026-04-22	248.83	248.83	248.83	247.85	0
2026-04-21	250.60	250.60	250.60	248.83	50
2026-04-20	249.75	249.75	249.70	250.60	60
2026-04-17	249.00	256.20	249.00	255.05	109
2026-04-16	248.33	248.33	247.65	247.65	0
2026-04-15	247.78	248.33	247.78	248.33	0
2026-04-14	247.20	248.20	247.10	247.78	40
2026-04-13	243.80	243.80	243.50	243.75	549
2026-04-10	246.00	246.00	246.00	246.10	159
2026-04-09	245.35	245.35	245.35	244.58	200
2026-04-08	241.55	247.20	241.55	246.53	1,510
2026-04-07	232.35	233.40	232.35	234.60	380
2026-04-06	231.58	231.58	231.58	231.58	0
2026-04-03	231.58	231.58	231.58	231.58	0
2026-04-02	229.30	231.00	229.30	231.58	265
2026-04-01	233.25	233.25	233.20	232.70	249
2026-03-31	228.25	228.25	228.25	228.48	25
2026-03-30	225.35	225.35	225.35	226.48	46
2026-03-27	229.45	229.45	228.90	228.43	525
2026-03-26	237.10	237.10	234.45	234.45	0
2026-03-25	232.00	237.10	232.00	237.10	0
2026-03-24	234.05	234.05	232.85	232.00	286
2026-03-23	228.00	237.55	228.00	235.63	653
2026-03-20	237.15	237.25	235.30	232.65	623
2026-03-19	235.25	235.50	235.25	235.50	7
2026-03-18	243.55	243.55	243.55	240.30	100
2026-03-17	242.35	242.95	242.35	242.68	404
2026-03-16	238.20	241.30	238.20	242.38	575
2026-03-13	238.50	239.00	238.50	238.65	321
2026-03-12	245.90	245.90	245.90	241.68	444
2026-03-11	251.35	251.35	245.90	245.90	0
2026-03-10	248.80	251.35	248.80	251.35	0
2026-03-09	247.10	247.10	247.10	248.80	500
2026-03-06	255.55	255.55	255.55	251.63	104
2026-03-05	254.00	254.00	254.00	252.33	3
2026-03-04	251.13	253.08	251.13	253.08	0
2026-03-03	253.10	253.10	249.00	251.13	1,123
2026-03-02	259.05	259.05	259.05	258.03	46
2026-02-27	265.00	265.00	265.00	264.20	30
2026-02-26	267.35	267.35	267.08	267.08	2
2026-02-25	268.10	268.45	268.10	267.35	210
2026-02-24	269.53	269.53	268.63	268.63	0
2026-02-23	271.73	271.73	269.53	269.53	0
2026-02-20	266.35	266.35	266.35	271.73	0
2026-02-19	266.85	266.85	266.85	266.35	35
2026-02-18	271.15	272.38	271.15	272.38	500
2026-02-17	270.03	271.15	270.03	271.15	0
2026-02-16	269.20	270.40	269.20	270.03	7
2026-02-13	271.20	271.20	269.25	269.25	0
2026-02-12	273.08	273.08	273.08	271.20	0
2026-02-11	274.88	274.88	273.08	273.08	0
2026-02-10	273.78	274.88	273.78	274.88	55
2026-02-09	272.95	273.10	272.90	273.78	248
2026-02-06	271.45	272.50	271.45	272.53	256
2026-02-05	273.53	273.53	271.95	271.95	0
2026-02-04	275.30	275.30	273.35	273.53	115
2026-02-03	265.95	273.55	265.95	273.55	80
2026-02-02	261.40	264.95	261.40	265.95	160
2026-01-30	264.05	264.05	264.05	264.43	205
2026-01-29	264.15	264.35	264.15	263.83	6
2026-01-28	264.45	264.55	264.45	262.98	482
2026-01-27	263.45	263.75	263.45	265.23	250
2026-01-26	263.35	264.05	263.35	263.70	472
2026-01-23	260.85	262.15	260.85	261.90	1,148
2026-01-22	264.05	265.53	264.05	265.53	0
2026-01-21	265.85	265.85	264.05	264.05	0
2026-01-20	269.35	269.35	265.85	265.85	0
2026-01-19	268.60	269.60	268.60	269.35	412
2026-01-16	270.80	270.80	270.75	270.13	126
2026-01-15	272.80	272.80	272.75	272.75	0
2026-01-14	273.10	273.10	273.10	272.80	153
2026-01-13	272.30	272.45	272.30	272.58	77
2026-01-12	273.75	274.05	273.75	274.98	60
2026-01-09	275.90	275.90	273.28	273.28	7
2026-01-08	278.70	278.70	275.90	275.90	0
2026-01-07	277.95	278.70	277.95	278.70	0
2026-01-06	278.75	278.80	278.75	277.95	143
2026-01-05	278.45	279.65	278.45	279.28	103
2026-01-02	278.78	280.35	278.78	280.35	0
2026-01-01	278.78	278.78	278.78	278.78	0
2025-12-31	277.13	278.78	277.13	278.78	0
2025-12-30	275.45	277.13	275.45	277.13	0
2025-12-29	278.98	278.98	275.45	275.45	0
2025-12-26	278.98	278.98	278.98	278.98	0
2025-12-25	278.98	278.98	278.98	278.98	0
2025-12-24	279.20	279.20	278.98	278.98	0
2025-12-23	279.43	279.43	279.20	279.20	0
2025-12-22	279.10	279.43	279.10	279.43	0
2025-12-19	277.75	277.75	277.75	279.10	36
2025-12-18	272.88	275.33	272.88	275.33	0
2025-12-17	271.53	272.88	271.53	272.88	0
2025-12-16	272.05	272.20	272.05	271.53	451
2025-12-15	273.45	274.00	273.45	274.18	41
2025-12-12	275.25	275.25	275.25	273.30	36
2025-12-11	273.80	275.50	273.80	275.50	452
2025-12-10	274.70	274.70	274.38	274.38	0
2025-12-09	274.18	274.70	274.18	274.70	0
2025-12-08	278.55	278.55	274.18	274.18	9
2025-12-05	277.25	278.55	277.25	278.55	0
2025-12-04	275.15	277.25	275.15	277.25	0
2025-12-03	276.93	276.93	275.15	275.15	0
2025-12-02	277.10	277.10	277.10	276.93	1
2025-12-01	279.95	280.25	279.95	280.30	15
2025-11-28	281.78	282.93	281.78	282.93	0
2025-11-27	281.45	281.45	281.45	281.78	18
2025-11-26	278.68	281.98	278.68	281.98	0
2025-11-25	278.75	278.75	278.75	278.68	3
2025-11-24	280.90	280.90	280.90	279.68	1
2025-11-21	284.05	284.05	279.75	279.75	0
2025-11-20	283.25	283.75	283.25	284.05	5
2025-11-19	281.75	281.75	281.75	282.60	30
2025-11-18	280.20	280.20	279.65	280.53	173
2025-11-17	281.85	281.85	281.85	282.28	41
2025-11-14	279.85	279.85	279.80	281.13	56
2025-11-13	279.60	279.60	278.95	278.95	201
2025-11-12	280.00	280.10	280.00	279.90	402
2025-11-11	279.00	279.00	279.00	279.48	40
2025-11-10	276.10	276.10	276.10	275.75	168
2025-11-07	274.05	274.05	274.05	274.08	4
2025-11-06	277.05	277.05	274.55	274.05	19
2025-11-05	277.25	277.25	277.25	277.30	72
2025-11-04	277.85	277.85	277.03	277.03	0
2025-11-03	277.25	277.85	277.25	277.85	0
2025-10-31	278.05	278.10	278.05	277.25	78
2025-10-30	282.28	282.28	280.20	280.20	0
2025-10-29	281.95	281.95	281.95	282.28	17
2025-10-28	281.70	282.70	281.70	282.23	255
2025-10-27	282.30	282.30	282.30	282.60	149
2025-10-24	283.60	283.60	281.85	281.85	0
2025-10-23	283.45	283.45	283.45	283.60	343
2025-10-22	287.20	287.25	287.20	286.05	96
2025-10-21	283.20	283.20	282.18	282.18	0
2025-10-20	282.50	282.50	281.60	283.20	442
2025-10-17	280.55	280.55	280.55	281.10	8
2025-10-16	278.95	279.15	278.90	279.25	888
2025-10-15	271.43	275.98	271.43	275.98	0
2025-10-14	272.73	272.73	271.43	271.43	0
2025-10-13	271.80	272.25	271.80	272.73	270
2025-10-10	273.45	273.45	273.45	272.68	12
2025-10-09	270.00	271.10	270.00	271.10	0
2025-10-08	271.48	271.48	270.00	270.00	0
2025-10-07	270.53	271.48	270.53	271.48	0
2025-10-06	270.40	270.40	270.30	270.53	800
2025-10-03	268.00	268.55	268.00	268.45	530
2025-10-02	267.75	268.20	267.75	267.40	241
2025-10-01	265.93	269.08	265.93	269.08	0
2025-09-30	266.95	266.95	265.93	265.93	0
2025-09-29	267.30	267.65	266.95	266.95	105
2025-09-26	268.65	268.65	267.05	267.05	0
2025-09-25	268.45	268.45	268.45	268.65	42
2025-09-24	270.75	270.75	270.50	270.38	239
2025-09-23	274.05	274.05	271.80	271.80	0
2025-09-22	275.00	275.00	274.05	274.05	233
2025-09-19	275.10	275.10	275.10	275.95	1
2025-09-18	276.60	277.10	276.30	275.88	278
2025-09-17	277.50	277.50	277.50	277.90	521
2025-09-16	272.65	274.55	272.65	274.55	0
2025-09-15	272.60	272.65	272.50	272.65	32
2025-09-12	272.35	272.53	272.35	272.53	0
2025-09-11	272.15	272.35	272.15	272.35	0
2025-09-10	270.13	272.15	270.13	272.15	20
2025-09-09	270.50	270.50	270.50	270.13	1
2025-09-08	269.00	271.03	269.00	271.03	0
2025-09-05	268.80	269.00	268.80	269.00	1,698
2025-09-04	269.15	270.00	269.00	268.80	111
2025-09-03	266.55	268.60	266.55	268.60	0
2025-09-02	268.58	268.58	266.55	266.55	0
2025-09-01	265.95	268.58	265.95	268.58	0
2025-08-29	265.95	265.95	265.95	265.95	53
2025-08-28	268.10	268.80	268.10	269.00	146
2025-08-27	268.75	269.50	268.75	269.50	47
2025-08-26	270.20	270.20	269.50	269.50	82
2025-08-25	273.98	273.98	273.98	273.98	0
2025-08-22	273.80	273.80	273.80	273.98	45
2025-08-21	276.20	276.20	276.20	275.13	84
2025-08-20	274.93	275.73	274.93	275.73	0
2025-08-19	275.00	275.15	275.00	274.93	875
2025-08-18	269.53	273.65	269.53	273.65	0
2025-08-15	268.95	268.95	268.95	269.53	58
2025-08-14	269.90	270.00	268.60	268.25	116
2025-08-13	270.50	270.50	270.50	270.30	140
2025-08-12	268.00	268.45	267.00	268.45	249
2025-08-11	268.15	268.15	268.15	268.15	11
2025-08-08	267.45	267.45	267.45	266.83	1
2025-08-07	267.15	269.40	267.15	269.40	242
2025-08-06	269.45	269.45	267.00	267.18	43
2025-08-05	268.50	269.00	268.25	268.25	7,457
2025-08-04	270.40	270.40	270.40	269.00	93
2025-08-01	270.70	270.70	270.70	270.48	10
2025-07-31	272.65	273.50	270.50	270.70	94
2025-07-30	273.70	273.70	270.20	270.20	31
2025-07-29	272.80	273.15	272.80	273.15	0
2025-07-28	275.50	275.50	272.80	272.80	95
2025-07-25	277.35	277.35	274.60	274.60	104
2025-07-24	278.25	278.25	278.00	277.35	170
2025-07-23	278.98	280.15	278.98	280.15	0
2025-07-22	280.35	280.35	278.98	278.98	0
2025-07-21	279.00	279.00	279.00	280.35	76
2025-07-18	277.75	277.75	277.75	278.78	2
2025-07-17	281.55	281.55	280.00	280.68	71
2025-07-16	281.90	282.00	281.55	281.98	2,341
2025-07-15	282.05	282.05	281.45	281.45	534
2025-07-14	281.20	281.20	281.20	281.20	345
2025-07-11	282.15	282.15	282.15	281.73	1
2025-07-10	285.45	285.45	283.18	283.18	0
2025-07-09	285.45	285.45	285.45	285.45	8,742
2025-07-08	285.55	285.55	285.55	285.43	86
2025-07-07	285.00	285.00	285.00	285.00	6
2025-07-04	285.20	285.20	285.20	285.40	115
2025-07-03	285.03	285.95	285.03	285.95	0
2025-07-02	286.30	286.30	285.03	285.03	0
2025-07-01	284.48	286.30	284.48	286.30	0
2025-06-30	287.10	287.10	285.15	284.48	158
2025-06-27	287.35	287.35	287.35	287.25	260
2025-06-26	285.95	285.95	285.95	285.95	67
2025-06-25	279.83	281.28	279.83	281.28	0
2025-06-24	275.75	279.83	275.75	279.83	0
2025-06-23	276.40	276.40	276.40	275.75	197
2025-06-20	272.23	276.75	272.23	276.75	0
2025-06-19	273.45	273.45	273.45	272.23	36
2025-06-18	275.40	275.40	274.50	274.50	0
2025-06-17	278.55	278.55	275.40	275.40	0
2025-06-16	275.58	278.55	275.58	278.55	0
2025-06-13	274.05	274.05	274.05	275.58	3
2025-06-12	281.45	281.45	277.50	278.58	369
2025-06-11	281.00	281.78	281.00	281.78	3,803
2025-06-10	280.55	281.00	280.55	281.00	0
2025-06-09	282.00	282.00	282.00	280.55	47
2025-06-06	276.85	280.03	276.85	280.03	0
2025-06-05	274.00	276.85	274.00	276.85	0
2025-06-04	274.25	276.30	274.00	274.00	9,258
2025-06-03	275.45	275.45	274.00	274.45	570
2025-06-02	276.50	277.00	276.50	276.98	543
2025-05-30	276.45	276.45	276.35	276.58	400
2025-05-29	276.45	277.75	276.45	277.75	0
2025-05-28	277.63	277.63	276.45	276.45	0
2025-05-27	277.05	278.00	277.05	277.63	185
2025-05-26	278.00	278.00	278.00	278.00	0
2025-05-23	278.00	278.00	278.00	277.73	732
2025-05-22	273.50	273.50	273.50	273.75	180
2025-05-21	276.55	276.80	276.55	277.08	49
2025-05-20	280.00	280.00	276.88	276.88	0
2025-05-19	278.85	280.00	278.85	280.00	0
2025-05-16	279.25	279.25	279.25	278.85	15
2025-05-15	276.55	276.55	276.55	280.80	361
2025-05-14	277.20	277.20	277.20	276.73	1
2025-05-13	277.65	277.65	277.00	277.00	350
2025-05-12	279.40	279.40	279.40	279.75	48
2025-05-09	268.95	268.95	268.95	268.60	105
2025-05-08	276.10	276.10	270.50	267.15	15,038
2025-05-07	275.00	275.25	275.00	274.53	55
2025-05-06	277.10	277.10	277.10	277.55	50
2025-05-05	277.45	277.45	277.45	277.45	0
2025-05-02	277.45	277.45	277.45	276.95	17
2025-05-01	273.78	274.98	273.78	274.98	0
2025-04-30	274.00	274.00	274.00	273.78	4,735
2025-04-29	273.00	273.95	273.00	273.95	3,225
2025-04-28	270.50	273.00	270.50	273.00	0
2025-04-25	273.48	273.48	270.50	270.50	0
2025-04-24	270.65	270.65	270.65	273.48	1
2025-04-23	273.50	273.50	273.40	272.50	545
2025-04-22	268.98	273.98	268.98	273.98	0
2025-04-21	268.98	268.98	268.98	268.98	0
2025-04-18	268.98	268.98	268.98	268.98	0
2025-04-17	267.00	267.00	267.00	268.98	521
2025-04-16	261.55	261.55	261.00	262.98	34
2025-04-15	261.50	261.50	261.50	261.45	104
2025-04-14	254.50	259.45	254.50	259.45	37
2025-04-11	256.50	256.50	256.50	254.50	60
2025-04-10	258.19	258.19	258.19	255.39	75
2025-04-09	247.29	247.74	247.20	247.19	567
2025-04-08	250.86	250.86	250.86	253.08	500
2025-04-07	248.46	248.46	248.46	247.03	1
2025-04-04	259.97	259.97	254.48	251.52	19
2025-04-03	262.21	262.21	260.68	260.42	194
2025-04-02	261.05	262.96	261.05	262.96	0
2025-04-01	260.17	261.06	259.65	261.05	130
2025-03-31	261.86	261.86	260.78	261.66	50
2025-03-28	264.27	264.27	262.42	262.42	0
2025-03-27	263.55	263.81	263.51	264.27	2,491
2025-03-26	263.36	263.62	263.24	263.37	53
2025-03-25	265.23	265.67	265.23	265.67	850
2025-03-24	260.82	265.23	260.82	265.23	0
2025-03-21	257.07	260.82	257.07	260.82	0
2025-03-20	257.41	257.41	255.89	257.07	250
2025-03-19	252.00	252.00	252.00	254.76	10
2025-03-18	250.29	252.56	250.29	252.56	10
2025-03-17	247.52	248.49	247.51	250.11	292
2025-03-14	249.00	249.00	249.00	247.66	14
2025-03-13	246.94	246.94	246.21	246.21	0
2025-03-12	246.07	246.76	245.77	246.94	269
2025-03-11	245.90	245.90	245.33	245.33	23
2025-03-10	246.77	246.77	245.46	245.46	0
2025-03-07	248.36	248.36	246.77	246.77	0
2025-03-06	248.15	248.15	248.11	248.36	82
2025-03-05	240.24	245.59	240.24	245.59	0
2025-03-04	242.70	243.10	240.24	240.24	649
2025-03-03	244.05	244.64	244.05	244.43	550
2025-02-28	247.32	247.32	242.75	242.75	0
2025-02-27	249.50	249.50	247.32	247.32	0
2025-02-26	248.85	248.86	248.23	249.50	523
2025-02-25	248.56	248.56	248.56	248.63	735
2025-02-24	250.00	250.00	250.00	249.76	3
2025-02-21	252.01	252.07	252.01	251.70	47
2025-02-20	252.81	253.24	252.81	253.24	98
2025-02-19	253.33	253.46	252.61	252.81	2,385
2025-02-18	253.10	253.10	252.82	253.26	853
2025-02-17	254.36	254.43	254.14	254.17	83
2025-02-14	253.48	253.48	253.48	254.05	80
2025-02-13	254.31	254.31	254.17	255.84	111
2025-02-12	253.54	253.54	253.54	253.59	21
2025-02-11	256.81	256.81	255.52	255.52	0
2025-02-10	255.18	255.18	255.18	256.81	20
2025-02-07	257.98	257.98	256.58	255.85	181
2025-02-06	258.21	258.36	258.15	258.41	530
2025-02-05	259.86	259.86	259.85	260.31	550
2025-02-04	260.27	261.71	260.27	261.62	1,201
2025-02-03	258.06	258.06	256.65	258.72	616
2025-01-31	259.62	259.96	259.62	259.64	291
2025-01-30	255.82	258.01	255.82	258.01	0
2025-01-29	254.56	255.82	254.56	255.82	0
2025-01-28	255.75	255.75	255.75	254.56	226
2025-01-27	251.82	252.70	251.82	254.24	705
2025-01-24	258.08	258.08	256.84	256.84	0
2025-01-23	257.92	258.08	257.83	258.08	188
2025-01-22	255.13	256.31	255.13	256.51	423
2025-01-21	257.17	257.17	257.16	255.82	397
2025-01-20	257.31	260.39	257.31	260.39	0
2025-01-17	257.06	257.06	257.06	257.31	5
2025-01-16	258.82	258.82	258.34	257.63	25
2025-01-15	256.75	259.05	256.75	259.05	0
2025-01-14	255.94	256.75	255.94	256.75	0
2025-01-13	255.57	255.57	255.57	255.94	50
2025-01-10	262.86	262.92	259.94	259.94	520
2025-01-09	263.54	263.54	262.32	262.32	0
2025-01-08	265.85	265.85	263.54	263.54	0
2025-01-07	266.86	266.86	265.50	265.85	16
2025-01-06	265.08	265.43	263.50	265.53	413
2025-01-03	269.29	269.29	267.91	267.91	0
2025-01-02	269.96	269.96	269.96	269.29	535
2025-01-01	264.77	264.77	264.77	264.77	0
2024-12-31	263.22	264.77	263.22	264.77	0
2024-12-30	264.57	264.60	263.14	263.22	635
2024-12-27	267.00	267.00	267.00	266.52	10
2024-12-26	267.31	267.31	267.31	267.31	0
2024-12-25	267.31	267.31	267.31	267.31	0
2024-12-24	267.10	267.31	267.10	267.31	0
2024-12-23	267.16	267.16	267.16	267.10	195
2024-12-20	265.95	268.14	265.94	268.66	7,637
2024-12-19	270.65	270.88	269.98	270.77	6,770
2024-12-18	275.53	275.53	274.04	274.04	120
2024-12-17	276.43	276.51	276.43	275.53	1,475
2024-12-16	280.42	280.42	280.42	279.20	442
2024-12-13	278.04	280.54	278.04	280.54	0
2024-12-12	280.10	280.10	278.04	278.04	0
2024-12-11	279.86	279.86	279.86	280.10	20
2024-12-10	279.48	279.48	279.48	279.10	50
2024-12-09	280.00	280.89	280.00	279.85	166
2024-12-06	280.63	280.63	280.63	280.08	4
2024-12-05	278.77	280.99	278.77	280.96	1,197
2024-12-04	277.05	277.55	277.05	277.55	0
2024-12-03	278.07	278.07	278.07	277.05	30
2024-12-02	274.39	274.39	274.39	275.47	250
2024-11-29	273.99	276.61	273.99	276.61	0
2024-11-28	272.54	272.54	272.54	273.99	250
2024-11-27	277.60	277.60	276.88	276.88	0
2024-11-26	278.08	278.08	277.60	277.60	53
2024-11-25	276.66	278.24	276.66	278.02	48
2024-11-22	272.86	272.86	272.86	273.11	15
2024-11-21	268.46	268.46	268.46	266.65	1
2024-11-20	269.80	269.80	269.55	269.55	0
2024-11-19	271.45	271.45	269.53	269.80	21
2024-11-18	267.45	267.49	267.09	267.82	29
2024-11-15	267.09	268.21	267.09	267.43	2,868
2024-11-14	269.15	269.15	269.15	269.25	30
2024-11-13	269.93	270.35	269.06	268.87	1,075
2024-11-12	275.72	275.72	271.68	271.68	150
2024-11-11	275.59	275.59	275.59	275.72	30
2024-11-08	275.80	275.80	274.43	274.43	119
2024-11-07	277.90	277.90	275.80	275.80	0
2024-11-06	279.81	280.17	279.81	277.90	31
2024-11-05	276.92	276.92	276.92	276.77	791
2024-11-04	274.62	275.16	274.62	275.16	25
2024-11-01	277.48	277.87	277.48	277.87	0
2024-10-31	277.72	278.23	277.71	277.48	167
2024-10-30	278.50	278.50	278.50	278.58	25
2024-10-29	278.09	280.22	278.09	279.62	331
2024-10-28	276.79	278.05	276.79	278.05	0
2024-10-25	277.10	277.10	276.64	276.79	65
2024-10-24	279.35	279.35	279.08	279.08	0
2024-10-23	280.38	280.38	279.35	279.35	0
2024-10-22	280.85	280.85	280.74	280.38	51
2024-10-21	284.51	284.51	283.01	283.01	0
2024-10-18	284.81	285.23	284.81	284.51	373
2024-10-17	285.00	285.00	282.70	282.95	464
2024-10-16	285.21	286.20	285.21	285.98	207
2024-10-15	286.40	286.40	286.40	285.95	80
2024-10-14	287.45	287.69	287.45	287.22	68
2024-10-11	285.55	286.16	285.55	286.16	0
2024-10-10	286.54	286.63	286.54	285.55	500
2024-10-09	287.38	287.38	286.56	287.85	2,223
2024-10-08	287.38	287.38	287.38	286.52	360
2024-10-07	283.54	283.76	283.54	283.94	90
2024-10-04	288.01	288.01	286.39	286.98	558
2024-10-03	290.29	290.29	290.29	288.73	23
2024-10-02	292.29	292.29	292.29	291.71	1
2024-10-01	296.04	296.18	296.04	293.28	78
2024-09-30	295.89	296.82	294.93	295.20	480
2024-09-27	301.14	301.14	300.53	300.53	0
2024-09-26	301.23	301.56	301.23	301.14	6
2024-09-25	297.95	299.47	297.95	299.47	21
2024-09-24	297.96	298.38	297.96	297.95	54
2024-09-23	296.47	299.14	296.47	299.14	0
2024-09-20	295.29	295.29	293.96	296.47	250
2024-09-19	292.39	292.46	292.39	292.80	52
2024-09-18	292.85	292.85	290.35	290.35	127
2024-09-17	291.82	291.82	291.42	291.62	1,849
2024-09-16	291.09	291.52	291.09	291.52	0
2024-09-13	291.19	291.19	290.69	291.09	89
2024-09-12	288.52	289.76	288.52	289.87	65
2024-09-11	284.16	284.16	284.16	284.55	50
2024-09-10	286.73	286.73	286.73	286.55	50
2024-09-09	286.00	286.00	286.00	285.96	121
2024-09-06	285.00	285.30	283.74	283.59	143
2024-09-05	290.09	290.09	287.85	287.85	0
2024-09-04	289.71	290.09	289.71	290.09	112
2024-09-03	290.13	290.13	290.13	289.71	30
2024-09-02	290.32	290.32	289.86	289.86	0
2024-08-30	290.10	290.24	290.10	290.32	42
2024-08-29	287.24	288.93	287.24	288.93	0
2024-08-28	286.77	287.24	286.77	287.24	0
2024-08-27	287.02	287.02	287.02	286.77	3
2024-08-26	286.26	286.26	286.26	286.26	0
2024-08-23	284.03	286.26	284.03	286.26	0
2024-08-22	285.24	285.24	284.03	284.03	0
2024-08-21	283.19	285.24	283.19	285.24	0
2024-08-20	282.89	283.19	282.89	283.19	0
2024-08-19	281.46	281.46	281.46	282.89	5
2024-08-16	279.32	282.17	279.32	282.17	0
2024-08-15	276.64	279.32	276.64	279.32	0
2024-08-14	277.32	277.32	276.64	276.64	0
2024-08-13	278.70	278.70	277.32	277.32	0
2024-08-12	278.87	278.87	278.70	278.70	0
2024-08-09	278.55	278.87	278.55	278.87	0
2024-08-08	276.45	276.45	276.45	278.55	50
2024-08-07	277.50	278.14	277.50	278.97	28
2024-08-06	274.99	274.99	274.99	276.06	5
2024-08-05	276.05	276.45	272.08	275.10	142
2024-08-02	283.99	284.23	280.25	280.25	1,096
2024-08-01	287.65	287.65	285.56	285.56	0
2024-07-31	286.13	287.55	286.13	287.65	5
2024-07-30	286.75	286.75	285.96	284.94	28
2024-07-29	285.35	285.35	284.44	284.44	80
2024-07-26	283.54	283.54	283.54	285.35	78
2024-07-25	280.03	280.03	280.03	280.52	178
2024-07-24	278.59	280.80	278.59	279.81	145
2024-07-23	278.14	281.95	278.14	281.96	50
2024-07-22	281.33	282.08	281.33	282.08	0
2024-07-19	282.76	282.76	282.76	281.33	2
2024-07-18	286.19	286.19	286.19	285.86	240
2024-07-17	284.51	284.51	284.01	284.01	0
2024-07-16	284.24	284.25	283.82	284.51	77
2024-07-15	283.89	284.09	283.89	283.67	41
2024-07-12	281.60	283.68	281.60	283.68	0
2024-07-11	281.89	281.90	281.89	281.60	848
2024-07-10	280.82	280.90	279.84	280.51	1,367
2024-07-09	281.89	281.89	281.89	281.89	191
2024-07-08	280.77	281.61	280.77	280.96	1,504
2024-07-05	280.49	280.49	279.31	279.98	22
2024-07-04	280.22	281.11	280.08	280.08	1,269
2024-07-03	280.64	280.64	280.20	281.12	117
2024-07-02	278.65	278.65	278.65	279.43	4
2024-07-01	278.64	278.64	278.59	278.59	17
2024-06-28	278.87	278.87	278.87	277.44	26
2024-06-27	277.34	278.04	277.34	277.60	56
2024-06-26	275.33	275.33	274.45	274.14	41
2024-06-25	271.64	273.70	271.64	272.92	75
2024-06-24	270.26	272.63	270.26	272.63	0
2024-06-21	271.35	271.35	270.26	270.26	0
2024-06-20	271.25	271.35	271.25	271.35	11
2024-06-19	273.62	273.62	273.62	271.25	25
2024-06-18	272.02	273.20	272.02	272.91	24
2024-06-17	271.97	271.97	271.97	271.72	1
2024-06-14	269.17	270.68	269.17	270.68	0
2024-06-13	269.95	269.95	268.65	269.17	265
2024-06-12	270.57	270.57	270.57	270.44	13
2024-06-11	269.11	269.11	267.71	267.58	18
2024-06-10	269.28	269.30	268.11	268.18	107
2024-06-07	267.55	267.55	267.04	267.60	3,128
2024-06-06	263.49	264.92	262.72	263.94	633
2024-06-05	258.29	262.18	258.29	261.07	1,294
2024-06-04	252.14	254.00	251.27	253.59	841
2024-06-03	271.00	271.49	270.79	270.39	124
2024-05-31	261.13	261.97	261.13	260.21	28
2024-05-30	260.99	261.81	260.60	261.46	924
2024-05-29	263.69	263.69	263.69	262.35	200
2024-05-28	266.62	266.62	265.92	265.92	43
2024-05-27	267.19	267.19	267.19	267.19	0
2024-05-24	266.77	266.96	266.77	267.19	1,372
2024-05-23	265.26	265.26	265.26	265.70	243
2024-05-22	262.92	262.92	262.92	261.21	102
2024-05-21	261.16	261.16	260.99	260.99	0
2024-05-20	260.31	261.16	260.31	261.16	0
2024-05-17	258.57	260.31	258.57	260.31	0
2024-05-16	256.17	256.17	256.17	258.57	640
2024-05-15	256.57	256.57	256.57	257.22	19
2024-05-14	257.27	257.29	257.27	257.05	94
2024-05-13	255.87	255.87	255.87	255.46	15
2024-05-10	254.74	254.74	254.50	253.34	50
2024-05-09	255.19	255.19	255.19	254.34	500
2024-05-08	257.58	257.58	257.47	257.22	445
2024-05-07	260.31	260.31	257.53	257.53	0
2024-05-06	260.31	260.31	260.31	260.31	0
2024-05-03	259.78	259.78	258.90	260.31	681
2024-05-02	261.62	261.62	261.62	262.05	10
2024-05-01	262.10	262.10	262.10	259.90	42
2024-04-30	261.90	261.90	260.51	260.41	19
2024-04-29	259.40	261.22	259.40	261.22	0
2024-04-26	259.37	259.40	259.37	259.40	0
2024-04-25	257.94	259.37	257.94	259.37	0
2024-04-24	259.38	259.38	259.38	257.94	2
2024-04-23	258.58	258.58	258.58	258.95	55
2024-04-22	258.58	258.58	258.58	258.24	11
2024-04-19	256.08	256.08	256.08	255.66	2
2024-04-18	257.16	257.16	255.87	253.80	110
2024-04-17	254.49	254.49	253.81	253.81	0
2024-04-16	254.61	254.61	254.61	254.49	127
2024-04-15	257.58	257.58	257.58	256.45	3
2024-04-12	260.33	260.33	257.73	257.46	657
2024-04-11	262.28	262.28	260.24	260.24	19
2024-04-10	264.12	264.12	260.58	260.58	4
2024-04-09	262.83	262.83	261.97	261.97	0
2024-04-08	262.10	262.53	262.10	262.83	52
2024-04-05	259.88	259.88	259.88	259.87	1
2024-04-04	259.21	260.64	259.21	260.64	0
2024-04-03	258.84	258.84	258.84	259.21	10
2024-04-02	258.22	258.22	258.22	258.22	75
2024-04-01	258.64	258.64	258.64	258.64	0
2024-03-29	258.64	258.64	258.64	258.64	0
2024-03-28	259.48	259.48	259.06	258.64	30
2024-03-27	257.74	257.74	256.06	256.15	416
2024-03-26	254.60	254.60	254.60	254.81	2
2024-03-25	255.35	255.35	255.35	255.03	20
2024-03-22	257.30	257.30	255.26	254.39	216
2024-03-21	255.76	255.76	255.76	255.18	46
2024-03-20	253.48	253.87	253.48	253.87	0
2024-03-19	253.69	253.69	253.15	253.48	223
2024-03-18	256.40	256.40	255.95	255.95	605
2024-03-15	256.20	256.20	255.63	255.63	97
2024-03-14	259.57	259.57	256.40	256.31	4
2024-03-13	258.87	258.87	255.40	255.49	352
2024-03-12	260.26	260.73	260.26	260.73	0
2024-03-11	262.99	262.99	260.70	260.26	65
2024-03-08	264.38	264.38	264.38	264.16	100
2024-03-07	262.26	263.67	262.26	263.33	142
2024-03-06	261.26	261.26	261.26	263.02	33
2024-03-05	260.15	260.50	260.15	259.98	40
2024-03-04	261.05	261.05	260.80	260.80	0
2024-03-01	256.06	261.05	256.06	261.05	0
2024-02-29	256.18	256.18	255.86	256.06	141
2024-02-28	257.22	257.22	257.22	255.46	2
2024-02-27	257.99	258.17	257.99	258.17	0
2024-02-26	258.16	258.16	257.77	257.99	82
2024-02-23	258.60	258.60	258.60	258.83	175
2024-02-22	259.17	259.17	259.14	259.08	504
2024-02-21	258.00	258.16	257.14	257.20	408
2024-02-20	259.53	259.53	259.39	259.39	20
2024-02-19	256.87	257.34	256.87	257.34	0
2024-02-16	256.81	257.05	256.77	256.87	212
2024-02-15	255.51	255.51	255.51	255.70	20
2024-02-14	253.93	255.23	253.93	255.10	100
2024-02-13	251.36	251.36	251.36	250.77	12
2024-02-12	251.22	252.93	251.22	252.83	961
2024-02-09	253.61	253.62	253.61	253.44	134
2024-02-08	255.47	255.47	252.08	252.08	0
2024-02-07	254.92	255.61	254.92	255.47	163
2024-02-06	254.38	254.38	253.92	255.87	180
2024-02-05	254.24	254.24	254.24	252.02	40
2024-02-02	255.62	255.62	253.39	252.87	79
2024-02-01	252.10	253.03	252.10	252.91	75
2024-01-31	252.11	253.25	251.43	252.81	213
2024-01-30	250.99	250.99	249.77	250.00	36
2024-01-29	248.63	252.05	248.63	252.05	0
2024-01-26	247.26	247.68	247.26	248.63	105
2024-01-25	248.33	249.18	248.33	249.18	65
2024-01-24	247.46	249.89	247.45	249.73	440
2024-01-23	248.18	248.18	248.18	247.04	50
2024-01-22	250.15	253.15	250.15	253.07	270
2024-01-19	249.64	251.05	249.64	251.05	0
2024-01-18	250.10	250.10	249.09	249.64	479
2024-01-17	252.51	252.51	252.51	248.22	10
2024-01-16	256.11	256.11	256.05	254.55	14
2024-01-15	258.05	258.05	257.86	257.40	61
2024-01-12	255.02	256.71	255.02	256.20	1,040
2024-01-11	251.76	251.76	250.85	250.85	2
2024-01-10	249.77	251.36	249.77	251.36	0
2024-01-09	249.42	249.42	249.42	249.77	4
2024-01-08	252.00	252.00	251.08	251.08	32
2024-01-05	253.43	253.43	251.70	252.70	104
2024-01-04	249.14	251.71	249.14	251.71	0
2024-01-03	250.39	250.39	249.14	249.14	0
2024-01-02	249.91	250.73	249.91	250.39	27
2024-01-01	252.14	252.14	252.14	252.14	0
2023-12-29	252.96	252.96	252.14	252.14	0
2023-12-28	251.44	252.96	251.44	252.96	0
2023-12-27	248.56	251.44	248.56	251.44	0
2023-12-26	248.56	248.56	248.56	248.56	0
2023-12-25	248.56	248.56	248.56	248.56	0
2023-12-22	246.89	246.89	246.89	248.56	50
2023-12-21	248.18	248.18	248.18	248.00	10
2023-12-20	250.43	250.43	245.88	246.38	152
2023-12-19	249.68	250.00	249.68	250.81	23
2023-12-18	249.91	249.91	248.65	248.65	0
2023-12-15	249.75	249.75	249.75	249.91	1
2023-12-14	246.17	247.54	246.17	247.54	562
2023-12-13	242.06	243.13	242.06	242.92	162
2023-12-12	244.17	244.17	241.81	242.46	65
2023-12-11	243.74	243.74	243.26	244.01	10
2023-12-08	243.29	243.29	243.29	242.99	4
2023-12-07	243.60	244.42	243.36	243.21	610
2023-12-06	243.86	243.86	243.55	243.51	83
2023-12-05	241.89	242.20	241.89	241.84	90
2023-12-04	240.52	240.52	240.52	240.43	50
2023-12-01	236.08	236.08	236.05	236.16	52
2023-11-30	233.62	234.62	233.62	234.62	0
2023-11-29	233.32	233.37	233.32	233.62	77
2023-11-28	228.42	228.42	228.42	231.97	2
2023-11-27	230.23	230.23	230.15	230.15	0
2023-11-24	230.13	230.23	230.13	230.23	0
2023-11-23	230.40	230.40	230.13	230.13	0
2023-11-22	231.23	231.23	231.23	230.40	150
2023-11-21	229.75	229.75	229.75	229.95	15
2023-11-20	228.72	229.16	228.72	229.00	25
2023-11-17	229.71	229.71	229.71	229.43	218
2023-11-16	229.74	229.74	229.05	229.05	0
2023-11-15	229.40	229.40	229.27	229.74	1,240
2023-11-14	226.69	229.79	226.69	229.79	0
2023-11-13	226.87	226.87	226.69	226.69	0
2023-11-10	225.89	226.87	225.89	226.87	0
2023-11-09	225.99	225.99	225.99	225.89	50
2023-11-08	226.28	226.43	226.28	226.43	0
2023-11-07	226.24	226.28	226.24	226.28	0
2023-11-06	225.80	226.24	225.80	226.24	0
2023-11-03	225.78	225.78	225.78	225.80	50
2023-11-02	221.58	223.63	221.58	223.63	0
2023-11-01	221.01	221.58	221.01	221.58	0
2023-10-31	222.20	222.20	221.01	221.01	0
2023-10-30	220.46	220.46	220.46	220.46	0
2023-10-27	219.44	220.46	219.44	220.46	0
2023-10-26	219.32	219.32	219.32	219.44	50
2023-10-25	225.16	225.16	222.65	222.65	0
2023-10-24	224.87	225.16	224.87	225.16	0
2023-10-23	225.62	225.62	224.41	224.87	230
2023-10-20	226.92	226.92	226.66	226.50	120
2023-10-19	227.77	227.77	227.77	227.77	0
2023-10-18	229.01	229.01	229.01	227.77	20
2023-10-17	230.79	230.79	230.53	230.53	0
2023-10-16	228.96	230.79	228.96	230.79	0
2023-10-13	228.74	228.96	228.74	228.96	0
2023-10-12	230.49	230.49	228.74	228.74	0
2023-10-11	229.95	230.49	229.95	230.49	0
2023-10-10	226.42	229.95	226.42	229.95	0
2023-10-09	226.96	227.49	226.96	226.42	1,100
2023-10-06	227.01	229.11	227.01	229.11	0
2023-10-05	225.39	227.01	225.39	227.01	0
2023-10-04	225.87	225.87	225.17	225.39	55
2023-10-03	226.20	226.20	226.20	225.63	1
2023-10-02	226.42	227.94	226.42	227.05	140
2023-09-29	228.34	228.34	228.34	227.97	42
2023-09-28	227.65	227.65	227.65	227.56	50
2023-09-27	227.90	229.09	227.90	229.09	0
2023-09-26	228.50	228.50	228.50	227.90	500
2023-09-25	229.36	229.36	229.28	229.28	0
2023-09-22	229.11	229.36	229.11	229.36	0
2023-09-21	233.03	233.03	229.11	229.11	0
2023-09-20	233.14	233.14	233.14	233.03	230
2023-09-19	233.54	233.54	232.94	232.94	0
2023-09-18	234.26	234.26	233.61	233.54	374
2023-09-15	234.81	234.81	234.81	234.14	100
2023-09-14	234.89	235.13	234.89	235.13	0
2023-09-13	233.92	234.89	233.92	234.89	0
2023-09-12	233.91	233.91	233.91	233.92	26
2023-09-11	233.26	233.26	233.26	233.91	1
2023-09-08	231.42	231.84	231.42	231.95	292
2023-09-07	229.81	229.81	229.81	230.04	20
2023-09-06	228.55	228.55	228.53	228.07	134
2023-09-05	228.80	228.84	228.80	228.84	0
2023-09-04	228.02	228.80	228.02	228.80	0
2023-09-01	227.65	228.16	227.65	228.02	177
2023-08-31	227.35	227.35	226.59	226.59	0
2023-08-30	227.00	227.58	227.00	227.35	100
2023-08-29	226.81	227.58	226.28	227.50	302
2023-08-28	225.73	225.73	225.73	225.73	0
2023-08-25	226.20	226.20	226.20	225.73	20
2023-08-24	227.42	227.42	226.40	226.59	516
2023-08-23	227.30	229.30	227.30	229.29	1,570
2023-08-22	225.76	225.90	225.76	225.47	501
2023-08-21	226.14	226.14	226.14	225.29	152
2023-08-18	225.25	225.25	224.59	224.85	1,377
2023-08-17	225.92	226.46	225.83	225.22	863
2023-08-16	226.96	226.96	226.96	226.69	50
2023-08-15	226.87	226.87	226.87	225.36	50
2023-08-14	226.57	226.57	226.57	226.12	50
2023-08-11	227.54	227.54	227.54	226.54	50
2023-08-10	229.25	229.28	229.25	229.20	150
2023-08-09	229.18	229.20	229.03	228.45	227
2023-08-08	229.02	229.02	229.02	227.63	5
2023-08-07	229.39	229.57	229.39	229.07	700
2023-08-04	228.18	228.78	228.18	229.18	156
2023-08-03	227.33	227.33	226.77	226.77	0
2023-08-02	228.52	228.52	228.52	227.33	30
2023-08-01	231.91	231.91	231.91	231.49	50
2023-07-31	233.21	233.34	233.21	233.26	123
2023-07-28	232.12	232.38	232.12	231.96	123
2023-07-27	233.63	233.64	233.63	232.27	83
2023-07-26	233.12	233.76	233.12	233.76	0
2023-07-25	233.09	233.12	233.09	233.12	0
2023-07-24	232.67	233.32	232.67	233.09	106
2023-07-21	233.97	233.97	233.15	233.15	0
2023-07-20	235.49	235.49	234.92	233.97	252
2023-07-19	233.59	233.76	233.59	233.99	383
2023-07-18	233.25	233.25	233.25	233.16	173
2023-07-17	230.55	232.42	230.55	232.42	0
2023-07-14	229.84	229.84	229.84	230.55	50
2023-07-13	229.83	230.56	228.83	230.59	973
2023-07-12	228.25	228.25	227.78	230.27	136
2023-07-11	228.35	228.35	228.32	227.86	86
2023-07-10	227.07	227.07	227.07	227.01	50
2023-07-07	226.07	226.90	226.07	226.90	0
2023-07-06	228.47	228.47	226.07	226.07	0
2023-07-05	229.31	229.31	228.47	228.47	0
2023-07-04	229.72	229.72	229.49	229.31	54
2023-07-03	227.81	229.12	227.79	228.33	721
2023-06-30	225.59	227.46	225.59	227.25	79
2023-06-29	224.54	225.00	224.54	225.00	0
2023-06-28	224.31	224.31	224.31	224.54	100
2023-06-27	221.49	221.49	221.49	222.59	29
2023-06-26	220.90	221.58	220.90	221.27	661
2023-06-23	221.03	221.03	220.69	220.57	144
2023-06-22	222.50	222.66	222.50	222.66	0
2023-06-21	223.10	223.10	223.10	222.50	50
2023-06-20	221.41	222.53	221.36	222.38	315
2023-06-19	222.15	222.57	221.94	222.10	233
2023-06-16	221.80	223.16	221.80	223.16	0
2023-06-15	222.51	222.51	221.80	221.80	0
2023-06-14	221.31	221.31	221.31	222.51	50
2023-06-13	220.27	221.63	220.20	221.43	398
2023-06-12	219.20	219.28	219.03	219.28	347
2023-06-09	219.49	219.49	219.06	219.06	0
2023-06-08	218.90	219.62	218.90	219.49	672
2023-06-07	220.30	220.30	220.30	220.23	570
2023-06-06	218.28	218.90	218.28	218.90	0
2023-06-05	218.08	218.20	218.08	218.28	69
2023-06-02	218.43	218.44	218.43	219.00	20
2023-06-01	217.46	217.92	217.46	217.74	701
2023-05-31	217.22	217.22	217.22	216.08	50
2023-05-30	217.76	217.76	217.73	217.73	0
2023-05-29	217.76	217.76	217.76	217.76	0
2023-05-26	214.08	217.76	214.08	217.76	0
2023-05-25	214.14	214.61	214.14	214.08	676
2023-05-24	215.73	216.17	213.20	213.56	1,016
2023-05-23	214.37	214.37	213.90	214.01	72
2023-05-22	212.83	214.37	212.83	214.37	0
2023-05-19	212.33	212.83	212.33	212.83	0
2023-05-18	212.60	213.38	212.60	212.33	231
2023-05-17	214.08	214.46	214.06	213.93	148
2023-05-16	214.97	214.98	214.97	215.02	105
2023-05-15	216.19	216.19	216.04	216.37	156
2023-05-12	215.12	215.12	215.12	214.98	36
2023-05-11	215.21	215.21	215.15	214.78	257
2023-05-10	215.52	216.43	215.47	216.23	279
2023-05-09	214.95	215.35	214.95	215.14	59
2023-05-08	214.96	214.96	214.96	214.96	0
2023-05-05	214.36	214.81	214.01	214.96	158
2023-05-04	215.78	215.86	215.42	215.23	142
2023-05-03	213.86	213.88	213.70	213.58	155
2023-05-02	214.53	214.54	214.00	213.75	302
2023-05-01	214.51	214.51	214.51	214.51	0
2023-04-28	212.17	214.51	212.17	214.51	0
2023-04-27	210.77	212.17	210.77	212.17	0
2023-04-26	211.04	211.04	210.45	210.77	158
2023-04-25	209.36	209.36	209.26	209.48	50
2023-04-24	209.30	209.30	208.91	209.28	560
2023-04-21	207.76	208.00	207.76	208.00	0
2023-04-20	207.69	208.16	207.69	207.76	17
2023-04-19	207.96	207.96	207.70	207.70	0
2023-04-18	208.62	208.62	208.10	207.96	228
2023-04-17	208.83	208.87	208.82	208.72	123
2023-04-14	211.06	211.07	210.09	210.00	286
2023-04-13	209.72	210.41	209.72	210.22	142
2023-04-12	208.79	209.89	208.79	209.89	0
2023-04-11	207.76	208.79	207.76	208.79	0
2023-04-10	207.76	207.76	207.76	207.76	0
2023-04-07	207.76	207.76	207.76	207.76	0
2023-04-06	206.81	206.81	206.81	207.76	1
2023-04-05	206.83	206.83	206.83	206.63	50
2023-04-04	205.59	206.01	205.55	205.23	149
2023-04-03	204.52	204.80	204.52	204.32	48
2023-03-31	203.82	204.19	203.82	204.40	76
2023-03-30	201.57	201.81	201.57	201.73	300
2023-03-29	200.69	200.82	200.69	200.66	48
2023-03-28	199.20	199.20	199.19	199.31	50
2023-03-27	199.29	199.53	199.29	199.38	76
2023-03-24	198.21	198.21	198.21	198.71	50
2023-03-23	202.06	202.07	201.88	201.83	204
2023-03-22	200.44	201.40	200.43	200.89	222
2023-03-21	199.82	200.27	199.82	200.01	210
2023-03-20	198.86	199.91	198.86	199.46	136
2023-03-17	199.41	200.49	198.93	198.97	246
2023-03-16	198.44	199.38	198.14	199.78	112
2023-03-15	199.59	199.59	196.28	195.80	141
2023-03-14	199.45	202.10	199.45	201.72	576
2023-03-13	202.79	202.79	201.73	201.49	175
2023-03-10	205.14	205.31	205.14	205.40	400
2023-03-09	209.48	209.48	207.28	207.28	0
2023-03-08	208.07	209.48	208.07	209.48	0
2023-03-07	209.46	209.46	208.07	208.07	0
2023-03-06	210.94	210.94	209.89	209.46	51
2023-03-03	207.06	207.46	207.06	208.00	100
2023-03-02	203.32	203.32	203.32	203.61	26
2023-03-01	202.47	203.84	202.47	203.84	0
2023-02-28	202.35	202.86	202.35	202.47	75
2023-02-27	202.68	203.29	202.68	203.29	0
2023-02-24	203.35	203.91	203.35	202.68	600
2023-02-23	205.10	205.10	205.10	204.56	31
2023-02-22	207.39	207.39	204.80	204.80	0
2023-02-21	208.15	208.15	207.96	207.39	74
2023-02-20	208.91	208.91	208.91	208.73	1
2023-02-17	210.36	210.36	209.33	209.33	0
2023-02-16	210.14	210.36	210.14	210.36	0
2023-02-15	208.14	210.14	208.14	210.14	0
2023-02-14	208.31	208.31	208.14	208.14	0
2023-02-13	207.75	207.76	207.75	208.31	47
2023-02-10	208.93	208.97	208.92	208.91	150
2023-02-09	208.00	209.28	208.00	209.28	0
2023-02-08	206.13	208.00	206.13	208.00	0
2023-02-07	205.72	205.82	205.35	206.13	455
2023-02-06	209.15	209.15	207.55	207.55	0
2023-02-03	210.35	210.35	210.35	209.15	14
2023-02-02	208.30	208.30	207.45	207.45	0
2023-02-01	207.81	208.87	207.81	208.30	1,550
2023-01-31	209.91	209.91	209.69	209.69	0
2023-01-30	207.34	207.34	207.34	209.91	50
2023-01-27	208.59	208.59	208.59	209.00	50
2023-01-26	212.32	212.72	212.32	212.44	51
2023-01-25	212.10	212.10	212.10	212.18	50
2023-01-24	215.10	215.10	215.10	215.44	5
2023-01-23	216.03	216.84	216.03	216.84	0
2023-01-20	216.00	216.00	216.00	216.03	5
2023-01-19	215.41	215.41	215.40	215.82	62
2023-01-18	217.20	217.20	216.75	216.30	200
2023-01-17	213.25	215.33	213.25	215.14	26
2023-01-16	214.12	214.12	213.04	213.04	0
2023-01-13	213.95	214.12	213.95	214.12	0
2023-01-12	212.89	213.95	212.89	213.95	0
2023-01-11	212.73	212.89	212.73	212.89	0
2023-01-10	212.24	212.96	211.32	212.73	410
2023-01-09	211.19	214.82	211.19	214.82	0
2023-01-06	210.73	211.19	210.73	211.19	0
2023-01-05	210.76	210.76	210.76	210.73	17
2023-01-04	212.61	212.61	212.28	212.28	0
2023-01-03	212.81	212.81	212.61	212.61	0
2023-01-02	212.81	212.81	212.81	212.81	0
2022-12-30	214.23	214.23	212.81	212.81	0
2022-12-29	214.40	214.40	214.40	214.23	176
2022-12-28	208.73	211.79	208.73	211.79	0
2022-12-27	208.73	208.73	208.73	208.73	0
2022-12-26	208.73	208.73	208.73	208.73	0
2022-12-23	210.56	210.56	208.73	208.73	0
2022-12-22	213.64	213.64	210.56	210.56	0
2022-12-21	216.03	216.03	213.64	213.64	0
2022-12-20	215.80	216.03	215.80	216.03	0
2022-12-19	214.35	215.80	214.35	215.80	0
2022-12-16	214.18	214.35	214.18	214.35	0
2022-12-15	216.42	216.42	216.02	214.18	100
2022-12-14	220.12	220.12	219.98	219.98	0
2022-12-13	217.20	220.12	217.20	220.12	0
2022-12-12	218.18	218.18	217.20	217.20	0
2022-12-09	220.32	220.32	218.18	218.18	0
2022-12-08	219.31	220.32	219.31	220.32	0
2022-12-07	219.93	219.93	219.93	219.31	162
2022-12-06	221.45	221.45	219.66	219.66	0
2022-12-05	222.26	222.44	221.43	221.45	338
2022-12-02	224.32	224.32	224.32	223.37	10
2022-12-01	225.23	225.23	225.16	225.45	600
2022-11-30	221.37	223.26	221.37	223.26	0
2022-11-29	220.67	221.37	220.67	221.37	0
2022-11-28	221.69	221.69	221.69	220.67	3
2022-11-25	220.43	220.51	220.43	220.51	100
2022-11-24	220.00	220.00	220.00	220.03	5
2022-11-23	216.57	216.57	216.57	217.77	44
2022-11-22	216.39	217.39	216.39	217.39	0
2022-11-21	217.98	217.98	216.39	216.39	0
2022-11-18	217.76	217.98	217.76	217.98	0
2022-11-17	218.19	218.19	218.11	217.76	2
2022-11-16	222.17	222.17	219.60	219.60	69
2022-11-15	220.85	222.17	220.85	222.17	0
2022-11-14	220.88	220.88	219.54	220.85	54
2022-11-11	220.94	221.90	220.94	221.90	0
2022-11-10	217.50	220.94	217.50	220.94	0
2022-11-09	219.57	219.57	217.50	217.50	0
2022-11-08	216.84	219.57	216.84	219.57	0
2022-11-07	215.50	216.84	215.50	216.84	0
2022-11-04	212.18	215.50	212.18	215.50	0
2022-11-03	211.90	212.75	211.90	212.18	97
2022-11-02	213.08	213.08	213.08	212.06	20
2022-11-01	212.98	214.30	212.98	213.83	551
2022-10-31	211.97	211.97	211.97	211.74	50
2022-10-28	210.65	211.20	210.65	211.20	0
2022-10-27	208.25	208.25	208.25	210.65	1
2022-10-26	210.10	210.10	210.10	211.78	50
2022-10-25	207.72	209.83	207.06	209.76	101
2022-10-24	209.48	209.48	209.48	209.12	5
2022-10-21	207.72	208.42	207.72	208.42	0
2022-10-20	208.18	208.18	208.18	207.72	6
2022-10-19	205.21	205.21	205.21	204.61	1
2022-10-18	206.34	206.34	205.48	205.48	0
2022-10-17	206.34	206.34	206.34	206.34	1
2022-10-14	201.92	202.30	201.92	202.30	0
2022-10-13	200.58	201.53	200.58	201.92	600
2022-10-12	201.62	201.87	201.62	201.77	150
2022-10-11	199.95	199.96	199.95	200.94	246
2022-10-10	203.20	203.20	203.20	202.95	50
2022-10-07	204.00	204.24	201.60	201.48	1,050
2022-10-06	205.99	205.99	205.45	205.14	757
2022-10-05	206.47	206.47	206.27	205.94	52
2022-10-04	202.50	207.17	202.50	207.17	0
2022-10-03	203.29	203.29	202.50	202.50	0
2022-09-30	198.18	203.29	198.18	203.29	0
2022-09-29	198.21	198.21	198.21	198.18	48
2022-09-28	201.26	201.26	200.49	202.03	100
2022-09-27	203.06	203.34	203.06	201.54	150
2022-09-26	203.03	203.03	202.88	202.45	100
2022-09-23	210.18	210.18	206.21	206.21	0
2022-09-22	214.94	214.94	210.18	210.18	0
2022-09-21	215.92	215.92	214.94	214.94	0
2022-09-20	213.20	215.92	213.20	215.92	0
2022-09-19	213.20	213.20	213.20	213.20	0
2022-09-16	213.79	213.87	213.79	213.20	593
2022-09-15	218.94	218.94	217.26	217.04	2
2022-09-14	221.14	221.14	219.99	219.75	239
2022-09-13	219.80	220.00	219.64	217.43	1,164
2022-09-12	218.40	220.70	218.40	220.68	482
2022-09-09	218.00	218.00	217.79	217.35	1,054
2022-09-08	214.66	217.58	214.66	217.58	0
2022-09-07	213.90	214.56	213.90	214.66	269
2022-09-06	215.84	215.84	214.51	213.60	31
2022-09-05	215.15	215.26	215.06	215.05	257
2022-09-02	212.60	215.16	212.60	215.16	0
2022-09-01	213.84	213.84	213.39	212.60	53
2022-08-31	213.74	213.74	213.74	213.77	1
2022-08-30	214.40	216.90	214.40	214.03	690
2022-08-29	212.20	212.20	212.20	212.20	0
2022-08-26	214.14	214.35	214.11	212.20	150
2022-08-25	213.15	213.15	212.93	213.05	243
2022-08-24	214.35	215.41	214.35	215.41	0
2022-08-23	212.02	214.35	212.02	214.35	0
2022-08-22	215.14	215.14	212.02	212.02	0
2022-08-19	216.28	216.28	216.02	215.14	550
2022-08-18	218.46	220.25	218.46	219.37	173
2022-08-17	219.14	219.33	219.14	219.51	150
2022-08-16	218.11	218.11	218.11	218.55	1
2022-08-15	217.53	217.53	217.47	217.65	2
2022-08-12	215.93	216.91	215.93	216.91	0
2022-08-11	215.32	215.32	215.32	215.93	50
2022-08-10	217.14	217.14	217.14	217.11	48
2022-08-09	213.31	214.03	213.31	213.76	191
2022-08-08	211.76	214.61	211.76	214.61	0
2022-08-05	213.10	213.10	211.76	211.76	0
2022-08-04	213.97	213.97	213.10	213.10	0
2022-08-03	213.69	213.69	213.69	213.97	1
2022-08-02	214.79	214.79	214.79	214.80	50
2022-08-01	210.33	213.73	210.33	213.73	0
2022-07-29	207.20	210.33	207.20	210.33	0
2022-07-28	202.93	207.20	202.93	207.20	0
2022-07-27	200.06	202.93	200.06	202.93	0
2022-07-26	202.39	202.39	202.39	200.06	1
2022-07-25	203.31	203.31	202.74	202.36	153
2022-07-22	203.40	203.40	203.40	203.44	37
2022-07-21	200.28	202.49	200.28	202.49	0
2022-07-20	199.70	200.28	199.70	200.28	0
2022-07-19	199.78	199.78	199.78	199.70	50
2022-07-18	197.54	197.64	197.54	197.09	737
2022-07-15	192.82	196.87	192.82	196.87	0
2022-07-14	193.43	193.43	192.47	192.82	132
2022-07-13	197.28	197.28	194.18	194.18	0
2022-07-12	197.62	197.62	197.28	197.28	0
2022-07-11	197.27	197.27	197.27	197.62	6
2022-07-08	199.56	199.56	199.41	199.41	0
2022-07-07	196.73	199.56	196.73	199.56	0
2022-07-06	192.30	196.73	192.30	196.73	0
2022-07-05	194.40	194.40	192.30	192.30	0
2022-07-04	193.33	194.40	193.33	194.40	0
2022-07-01	193.69	193.69	193.33	193.33	0
2022-06-30	192.72	192.72	192.72	193.69	50
2022-06-29	193.94	193.94	193.94	193.67	50
2022-06-28	195.66	195.66	193.62	193.62	0
2022-06-27	196.10	196.10	195.78	195.66	1,751
2022-06-24	193.93	196.10	193.93	196.10	0
2022-06-23	192.34	193.14	192.34	193.93	102
2022-06-22	190.91	192.34	190.91	192.56	501
2022-06-21	191.57	195.61	191.57	195.61	0
2022-06-20	190.72	191.57	190.72	191.57	0
2022-06-17	190.67	190.73	190.67	190.72	300
2022-06-16	190.50	190.50	190.50	191.53	50
2022-06-15	195.38	195.39	195.38	195.39	0
2022-06-14	195.46	195.46	195.38	195.38	0
2022-06-13	199.51	199.51	195.46	195.46	0
2022-06-10	203.93	203.93	199.51	199.51	0
2022-06-09	204.88	204.88	203.93	203.93	0
2022-06-08	205.75	205.75	204.88	204.88	0
2022-06-07	206.18	206.18	205.75	205.75	0
2022-06-06	206.11	206.18	206.11	206.18	0
2022-06-03	206.11	206.11	206.11	206.11	0
2022-06-02	206.11	206.11	206.11	206.11	0
2022-06-01	207.20	207.20	206.20	206.11	2
2022-05-31	208.53	208.53	205.85	205.85	0
2022-05-30	208.34	208.34	208.22	208.53	6
2022-05-27	204.32	204.32	204.31	204.89	123
2022-05-26	202.48	202.48	202.48	203.33	1
2022-05-25	200.67	200.91	200.67	200.91	0
2022-05-24	203.45	203.45	200.67	200.67	0
2022-05-23	200.33	203.45	200.33	203.45	0
2022-05-20	199.40	200.33	199.40	200.33	0
2022-05-19	196.84	196.84	196.84	199.40	6
2022-05-18	202.37	202.37	199.99	199.99	0
2022-05-17	196.79	202.37	196.79	202.37	0
2022-05-16	198.02	198.02	196.79	196.79	0
2022-05-13	196.88	197.26	196.88	198.02	172
2022-05-12	197.65	197.65	197.65	199.02	1
2022-05-11	200.74	200.74	200.74	201.68	2
2022-05-10	202.50	202.50	201.17	201.17	0
2022-05-09	206.10	206.10	202.50	202.50	0
2022-05-06	207.79	207.79	206.10	206.10	0
2022-05-05	210.61	210.61	207.79	207.79	0
2022-05-04	212.59	212.59	210.36	210.61	2
2022-05-03	215.46	215.46	214.80	214.80	0
2022-05-02	215.46	215.46	215.46	215.46	0
2022-04-29	216.81	216.81	215.46	215.46	0
2022-04-28	216.56	217.13	216.56	216.81	184
2022-04-27	214.81	214.81	214.54	214.54	0
2022-04-26	217.23	217.23	217.23	214.81	91
2022-04-25	216.71	216.71	213.89	213.89	0
2022-04-22	217.05	217.05	217.05	216.71	50
2022-04-21	217.78	220.25	217.78	220.25	0
2022-04-20	214.76	217.78	214.76	217.78	0
2022-04-19	220.31	220.31	214.76	214.76	0
2022-04-18	220.31	220.31	220.31	220.31	0
2022-04-15	220.31	220.31	220.31	220.31	0
2022-04-14	221.11	221.11	220.31	220.31	0
2022-04-13	224.02	224.02	221.11	221.11	0
2022-04-12	224.28	224.28	224.02	224.02	0
2022-04-11	225.39	225.39	224.56	224.28	244
2022-04-08	227.53	227.66	227.15	227.18	250
2022-04-07	227.01	227.17	225.39	224.43	339
2022-04-06	230.03	230.03	225.71	225.71	0
2022-04-05	231.17	231.17	231.17	230.03	50
2022-04-04	231.32	231.32	231.32	232.97	15
2022-04-01	222.73	224.80	222.73	224.80	0
2022-03-31	223.82	223.82	222.73	222.73	0
2022-03-30	224.49	224.49	223.82	223.82	0
2022-03-29	224.04	224.04	224.04	224.49	50
2022-03-28	218.12	219.80	218.12	219.80	0
2022-03-25	219.57	219.57	218.12	218.12	0
2022-03-24	217.97	219.57	217.97	219.57	0
2022-03-23	220.89	220.89	217.97	217.97	0
2022-03-22	220.63	220.63	220.63	220.89	50
2022-03-21	218.23	218.23	218.23	218.46	50
2022-03-18	220.92	220.92	220.65	220.65	0
2022-03-17	219.65	220.92	219.65	220.92	0
2022-03-16	214.33	219.65	214.33	219.65	0
2022-03-15	210.40	210.40	210.40	214.33	50
2022-03-14	208.87	213.06	208.87	213.06	0
2022-03-11	208.26	208.87	208.26	208.87	0
2022-03-10	210.29	210.30	210.29	208.26	50
2022-03-09	199.96	210.03	199.96	210.03	0
2022-03-08	199.60	199.96	199.60	199.96	0
2022-03-07	199.87	199.87	199.83	199.60	174
2022-03-04	209.85	209.85	204.24	204.24	0
2022-03-03	210.33	210.35	210.33	209.85	158
2022-03-02	213.06	214.38	213.06	214.38	0
2022-03-01	217.60	217.60	213.06	213.06	0
2022-02-28	217.78	217.78	217.60	217.60	0
2022-02-25	206.30	217.78	206.30	217.78	0
2022-02-24	220.28	220.28	206.30	206.30	0
2022-02-23	222.56	222.56	220.28	220.28	0
2022-02-22	222.07	222.24	222.07	222.56	100
2022-02-21	222.98	223.24	222.98	223.24	0
2022-02-18	223.02	223.02	222.98	222.98	0
2022-02-17	223.01	223.01	223.01	223.02	50
2022-02-16	223.16	223.16	223.16	223.21	50
2022-02-15	216.88	223.77	216.88	223.77	0
2022-02-14	224.06	224.06	216.88	216.88	0
2022-02-11	226.66	226.66	224.06	224.06	0
2022-02-10	227.29	227.29	226.66	226.66	0
2022-02-09	227.14	228.18	227.14	227.29	200
2022-02-08	224.17	224.17	224.17	224.17	0
2022-02-07	226.33	226.33	224.17	224.17	0
2022-02-04	226.85	226.85	226.49	226.33	51
2022-02-03	230.47	230.47	227.64	227.64	0
2022-02-02	228.22	230.47	228.22	230.47	0
2022-02-01	225.44	228.22	225.44	228.22	0
2022-01-31	221.23	225.44	221.23	225.44	0
2022-01-28	220.38	220.38	220.38	221.23	50
2022-01-27	222.95	222.95	221.36	221.36	0
2022-01-26	222.93	222.93	222.93	222.95	50
2022-01-25	223.81	223.81	223.31	223.36	150
2022-01-24	230.12	230.12	218.95	218.95	0
2022-01-21	229.64	229.64	229.64	230.12	50
2022-01-20	230.50	230.50	230.50	233.15	50
2022-01-19	235.58	235.58	233.64	233.64	0
2022-01-18	238.67	238.67	235.58	235.58	0
2022-01-17	238.25	238.67	238.25	238.67	0
2022-01-14	240.01	240.01	238.25	238.25	0
2022-01-13	240.11	240.11	240.01	240.01	0
2022-01-12	238.26	240.11	238.26	240.11	0
2022-01-11	234.20	238.26	234.20	238.26	0
2022-01-10	232.79	234.20	232.79	234.20	0
2022-01-07	231.92	232.79	231.92	232.79	0
2022-01-06	233.87	233.87	231.92	231.92	0
2022-01-05	231.60	233.87	231.60	233.87	0
2022-01-04	226.80	231.60	226.80	231.60	0
2022-01-03	226.80	226.80	226.80	226.80	0
2021-12-31	225.33	226.80	225.33	226.80	0
2021-12-30	223.74	225.33	223.74	225.33	0
2021-12-29	219.58	223.74	219.58	223.74	0
2021-12-28	219.58	219.58	219.58	219.58	0
2021-12-27	219.58	219.58	219.58	219.58	0
2021-12-24	221.14	221.14	219.58	219.58	0
2021-12-23	219.58	221.14	219.58	221.14	0
2021-12-22	215.95	219.58	215.95	219.58	0
2021-12-21	215.30	215.30	215.30	215.95	50
2021-12-20	211.60	213.78	211.60	213.49	100
2021-12-17	220.59	220.59	217.07	217.07	0
2021-12-16	220.82	220.82	220.82	220.59	50
2021-12-15	220.30	220.30	218.13	218.13	0
2021-12-14	221.44	221.44	220.30	220.30	0
2021-12-13	224.00	224.00	223.49	221.44	63
2021-12-10	224.64	225.22	224.64	225.22	0
2021-12-09	224.53	224.53	224.53	224.64	112
2021-12-08	221.78	225.26	221.78	225.26	0
2021-12-07	220.95	220.95	220.91	221.78	79
2021-12-06	221.32	221.32	218.61	218.61	0
2021-12-03	222.57	222.57	222.57	221.32	12
2021-12-02	224.94	224.94	224.94	225.95	19
2021-12-01	223.33	223.33	222.35	224.19	320
2021-11-30	219.40	220.76	219.40	220.64	100
2021-11-29	219.90	219.90	219.45	219.33	100
2021-11-26	228.96	228.96	218.01	218.01	0
2021-11-25	228.74	228.74	228.74	228.96	50
2021-11-24	228.83	228.83	226.44	226.44	0
2021-11-23	228.10	228.10	228.10	228.83	0
2021-11-22	227.70	228.24	227.29	228.10	321
2021-11-19	231.75	232.21	231.75	232.21	0
2021-11-18	233.37	233.37	231.75	231.75	0
2021-11-17	233.86	233.86	233.86	233.37	27
2021-11-16	234.87	234.87	234.87	234.86	1
2021-11-15	237.67	237.67	237.54	237.54	0
2021-11-12	236.13	237.21	236.13	237.67	166
2021-11-11	232.92	233.17	232.92	235.38	91
2021-11-10	235.80	236.07	235.80	236.07	0
2021-11-09	238.55	238.55	235.80	235.80	0
2021-11-08	236.13	238.55	236.13	238.55	0
2021-11-05	235.02	235.02	235.02	236.13	10
2021-11-04	232.84	233.23	232.84	233.23	68
2021-11-03	232.42	232.42	232.41	232.84	100
2021-11-02	233.26	234.08	233.26	234.08	0
2021-11-01	230.18	233.26	230.18	233.26	0
2021-10-29	232.97	232.97	230.18	230.18	0
2021-10-28	236.69	236.69	232.97	232.97	0
2021-10-27	236.42	237.11	236.42	236.69	29
2021-10-26	238.79	238.79	238.79	237.93	1
2021-10-25	235.24	236.51	235.24	235.66	530

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868