Xftse100 Sh Sw Share History

Xftse100 Sh Sw Share Price history. The following table shows end-of-day data XUKS historical share prices for Xftse100 Sh 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	238.70	241.80	238.70	241.93	192,281
2026-09-17	240.00	240.55	237.95	237.95	512,169
2026-09-16	240.85	240.95	240.50	240.95	133,444
2026-09-15	242.30	242.30	241.15	241.73	582,441
2026-09-14	241.35	241.35	240.30	240.45	57,457
2026-09-11	242.25	242.25	240.55	241.45	85,163
2026-09-10	241.20	241.85	241.20	242.50	87,719
2026-09-09	238.65	241.15	238.50	241.05	81,988
2026-09-08	237.65	238.25	237.65	237.75	65,542
2026-09-07	237.00	237.65	236.85	237.55	39,835
2026-09-04	237.25	237.25	237.25	237.25	37,749
2026-09-03	238.70	238.70	236.95	237.10	64,044
2026-09-02	238.35	239.50	238.30	238.70	369,530
2026-09-01	238.70	238.70	238.35	237.98	69,822
2026-08-31	237.15	237.15	237.15	237.15	0
2026-08-28	236.85	237.65	236.85	237.15	157,150
2026-08-27	236.45	237.75	236.45	237.75	158,368
2026-08-26	235.70	235.70	235.15	235.70	62,657
2026-08-25	236.00	236.05	235.70	235.70	137,135
2026-08-24	236.95	236.95	236.20	236.30	13,973
2026-08-21	238.45	238.45	236.95	237.28	9,566
2026-08-20	239.50	239.50	239.50	238.35	50,258
2026-08-19	239.50	239.50	238.60	238.65	58,160
2026-08-18	239.10	239.25	238.45	238.95	8,389
2026-08-17	237.70	239.05	237.45	239.05	279,505
2026-08-14	237.65	238.60	237.65	238.40	30,242
2026-08-13	237.10	237.85	236.95	237.85	99,028
2026-08-12	237.30	237.30	235.65	236.90	125,839
2026-08-11	236.60	236.75	236.50	236.75	73,037
2026-08-10	236.00	236.55	236.00	236.35	139,210
2026-08-07	236.10	236.10	234.20	235.35	169,117
2026-08-06	235.20	235.45	234.80	235.95	98,103
2026-08-05	235.45	235.95	235.45	235.95	80,721
2026-08-04	235.70	236.05	235.70	236.05	40,064
2026-08-03	236.70	236.70	236.70	236.73	46,171
2026-07-31	235.35	236.50	235.35	236.18	202,439
2026-07-30	236.30	236.30	234.50	235.95	140,967
2026-07-29	235.10	235.65	235.10	235.60	38,409
2026-07-28	237.65	237.65	235.95	235.95	103,907
2026-07-27	237.35	238.05	237.35	237.60	49,420
2026-07-24	239.85	239.85	239.55	238.93	403,481
2026-07-23	239.90	239.90	239.55	241.28	367,860
2026-07-22	239.30	239.30	239.30	239.18	70,806
2026-07-21	242.90	242.90	242.75	242.33	60,970
2026-07-20	242.70	243.50	242.45	243.13	196,098
2026-07-17	242.50	242.95	241.55	242.13	295,453
2026-07-16	245.00	245.00	245.00	242.83	50,784
2026-07-15	243.45	243.45	243.30	243.70	107,361
2026-07-14	245.20	245.20	242.30	243.48	94,072
2026-07-13	244.20	244.20	243.90	243.95	193,646
2026-07-10	243.60	243.90	243.60	243.73	56,625
2026-07-09	245.85	245.85	244.20	244.20	80,165
2026-07-08	240.90	244.05	240.90	244.40	143,732
2026-07-07	240.05	240.05	239.30	239.43	81,561
2026-07-06	240.20	240.20	240.20	240.20	106,632
2026-07-03	239.10	239.40	239.10	239.40	57,136
2026-07-02	244.35	244.35	239.75	239.75	131,506
2026-07-01	243.65	244.85	243.65	243.88	8,455
2026-06-30	243.35	243.35	243.35	243.35	256,032
2026-06-29	243.35	244.00	243.35	243.48	146,601
2026-06-26	243.50	243.50	243.50	242.90	295,911
2026-06-25	243.50	243.50	241.50	242.30	127,466
2026-06-24	244.95	244.95	244.10	244.25	85,437
2026-06-23	246.65	246.65	244.10	244.33	85,827
2026-06-22	245.25	245.25	244.95	244.28	46,875
2026-06-19	245.60	246.50	245.45	246.40	133,092
2026-06-18	243.65	245.50	243.50	245.40	957,266
2026-06-17	243.40	243.40	243.40	242.73	28,715
2026-06-16	244.15	244.25	243.10	242.73	73,764
2026-06-15	242.10	244.35	242.10	244.35	14,316
2026-06-12	245.80	245.80	244.15	243.80	98,573
2026-06-11	246.75	247.25	246.10	247.55	112,369
2026-06-10	249.10	249.10	248.45	248.55	77,647
2026-06-09	246.70	246.70	246.70	248.00	40,780
2026-06-08	246.25	246.25	245.75	245.75	83,372
2026-06-05	245.00	245.10	244.90	245.58	64,117
2026-06-04	246.95	246.95	246.05	246.18	38,015
2026-06-03	245.95	246.35	245.95	246.35	73,174
2026-06-02	245.40	245.45	245.40	245.40	14,636
2026-06-01	245.60	246.50	245.60	246.50	64,320
2026-05-29	243.70	243.70	243.30	245.60	20,801
2026-05-28	244.20	244.65	243.80	243.95	62,945
2026-05-27	242.55	242.90	242.25	242.25	284,325
2026-05-26	241.25	241.40	241.25	242.18	439,850
2026-05-25	242.78	242.78	242.78	242.78	0
2026-05-22	242.50	242.75	242.50	242.78	66,718
2026-05-21	245.00	245.00	243.35	243.35	74,841
2026-05-20	246.65	246.65	243.20	244.00	82,156
2026-05-19	245.35	246.10	245.35	246.10	11,201
2026-05-18	246.20	246.20	246.20	246.20	54,561
2026-05-15	247.05	250.00	247.05	249.95	82,769
2026-05-14	246.05	246.25	245.10	245.10	111,085
2026-05-13	246.70	248.35	245.90	247.23	82,041
2026-05-12	248.75	248.75	248.00	248.00	51,654
2026-05-11	248.30	248.30	247.55	247.85	86,767
2026-05-08	249.45	249.45	248.55	248.55	90,470
2026-05-07	243.40	247.20	243.35	247.13	631,335
2026-05-06	243.65	244.10	243.45	243.70	669,220
2026-05-05	247.15	249.20	247.15	248.95	918,322
2026-05-04	245.35	245.35	245.35	245.35	0
2026-05-01	246.05	246.55	245.10	245.35	591,594
2026-04-30	249.20	249.30	245.05	245.05	832,290
2026-04-29	247.60	249.15	247.60	248.90	39,719
2026-04-28	246.50	246.75	246.10	246.15	73,497
2026-04-27	245.15	246.35	244.40	246.25	28,567
2026-04-24	244.20	244.75	243.95	244.75	224,860
2026-04-23	243.80	244.20	243.30	242.83	132,331
2026-04-22	242.10	242.35	242.00	242.53	31,036
2026-04-21	239.20	241.50	239.20	241.98	182,281
2026-04-20	240.30	240.30	239.55	239.55	7,854
2026-04-17	240.50	240.50	238.25	238.25	221,484
2026-04-16	240.30	240.30	239.50	240.10	77,186
2026-04-15	239.80	240.05	239.75	240.33	62,765
2026-04-14	239.50	239.95	239.30	239.30	24,495
2026-04-13	240.80	240.80	239.95	239.95	38,526
2026-04-10	238.50	239.35	238.50	239.35	50,219
2026-04-09	238.65	240.35	238.55	240.00	188,876
2026-04-08	238.80	239.45	237.65	239.30	1,648,940
2026-04-07	242.90	245.35	242.70	245.35	147,985
2026-04-06	243.15	243.15	243.15	243.15	0
2026-04-03	243.15	243.15	243.15	243.15	0
2026-04-02	245.70	246.35	242.80	243.15	110,639
2026-04-01	245.20	245.50	244.20	244.75	2,302,847
2026-03-31	248.85	249.15	248.50	249.15	290,311
2026-03-30	256.00	256.00	251.20	251.00	201,052
2026-03-27	255.20	255.20	254.95	254.60	193,085
2026-03-26	253.35	254.60	253.35	254.45	149,234
2026-03-25	253.20	253.20	251.00	251.00	480,349
2026-03-24	256.45	257.00	254.90	254.90	1,514,531
2026-03-23	259.85	261.95	253.80	256.65	379,818
2026-03-20	251.10	255.80	251.00	256.10	188,624
2026-03-19	250.95	252.95	250.40	252.45	173,628
2026-03-18	245.95	247.35	245.95	246.83	231,923
2026-03-17	244.30	244.30	244.25	244.25	23,266
2026-03-16	247.05	247.05	245.85	246.25	51,195
2026-03-13	249.00	249.00	245.45	247.68	231,182
2026-03-12	246.90	246.95	246.30	246.85	400,981
2026-03-11	245.85	245.85	245.85	245.85	37,296
2026-03-10	244.75	245.35	244.05	244.48	84,356
2026-03-09	251.40	252.10	248.35	247.98	119,400
2026-03-06	245.95	248.60	245.95	247.73	377,894
2026-03-05	241.35	242.80	241.35	244.63	128,376
2026-03-04	243.05	243.95	240.90	241.23	55,634
2026-03-03	240.15	244.15	240.15	243.63	167,283
2026-03-02	235.30	236.85	235.30	236.30	170,165
2026-02-27	234.35	234.35	233.90	233.25	97,926
2026-02-26	235.45	235.45	235.45	234.60	85,851
2026-02-25	236.10	236.20	235.65	235.80	452,348
2026-02-24	237.80	238.30	237.80	238.30	29,320
2026-02-23	238.25	238.30	238.25	238.30	57,227
2026-02-20	238.70	238.70	238.70	238.25	90,263
2026-02-19	238.30	239.95	238.30	239.50	921,851
2026-02-18	240.65	240.65	238.20	238.50	917,708
2026-02-17	242.60	242.60	241.65	241.65	68,004
2026-02-16	243.50	243.50	243.30	243.35	17,132
2026-02-13	245.00	245.00	243.90	244.20	39,333
2026-02-12	244.80	244.80	244.80	244.80	112,473
2026-02-11	244.25	244.25	243.45	242.98	21,514
2026-02-10	245.23	245.78	245.23	245.78	25,402
2026-02-09	246.55	246.55	245.25	245.23	80,307
2026-02-06	246.85	246.90	245.70	245.53	21,374
2026-02-05	245.95	247.20	244.95	246.90	64,738
2026-02-04	245.70	245.70	243.80	244.00	510,219
2026-02-03	245.45	248.40	245.35	246.60	94,937
2026-02-02	249.20	249.20	245.95	246.00	53,296
2026-01-30	248.70	248.70	248.70	248.90	14,605
2026-01-29	249.00	249.15	248.95	249.88	41,251
2026-01-28	250.15	250.15	250.15	249.68	9,332
2026-01-27	250.08	250.08	248.73	248.73	0
2026-01-26	250.05	250.05	250.05	250.08	5,346
2026-01-23	250.40	250.40	250.05	250.48	6
2026-01-22	248.35	250.00	248.35	250.00	5,997
2026-01-21	250.05	250.10	249.70	250.10	17,163
2026-01-20	250.40	250.40	250.40	250.40	49,225
2026-01-19	248.90	249.05	248.00	248.78	47,906
2026-01-16	248.00	248.05	247.50	247.90	12,379
2026-01-15	249.00	249.00	247.45	247.45	8,078
2026-01-14	249.20	249.20	248.85	248.85	6
2026-01-13	249.75	250.00	249.75	249.95	11,126
2026-01-12	250.80	250.80	250.80	249.75	1,985
2026-01-09	250.05	250.05	250.05	250.05	22,332
2026-01-08	252.65	252.70	251.90	252.05	94,430
2026-01-07	250.35	252.00	250.20	251.53	854,358
2026-01-06	251.60	251.65	249.10	249.63	374,381
2026-01-05	253.45	253.75	252.70	252.70	734,898
2026-01-02	252.65	253.90	252.00	253.88	306,563
2026-01-01	254.80	254.80	254.80	254.80	0
2025-12-31	254.70	254.90	254.70	254.80	81,681
2025-12-30	255.80	255.80	254.05	253.85	138,863
2025-12-29	255.70	256.00	255.70	256.00	132,151
2025-12-26	255.98	255.98	255.98	255.98	0
2025-12-25	255.98	255.98	255.98	255.98	0
2025-12-24	255.50	255.60	255.45	255.98	310,338
2025-12-23	256.15	256.15	255.30	255.23	234,901
2025-12-22	256.05	256.05	256.00	255.65	57,396
2025-12-19	256.60	256.60	254.70	254.70	31,827
2025-12-18	257.80	257.90	257.80	256.25	63,974
2025-12-17	257.15	257.15	257.15	257.93	73,347
2025-12-16	260.50	260.50	260.15	260.15	18
2025-12-15	259.45	259.45	258.15	257.90	27,156
2025-12-12	261.30	261.30	261.20	261.20	123,594
2025-12-11	260.95	260.95	260.95	259.90	25,607
2025-12-10	260.65	260.80	260.65	260.83	61,333
2025-12-09	260.85	260.85	260.85	261.05	29,489
2025-12-08	260.25	260.85	260.25	261.03	105,635
2025-12-05	258.55	260.20	258.45	260.20	258,719
2025-12-04	259.70	260.00	259.00	258.70	250,512
2025-12-03	259.40	259.40	259.40	259.40	44,577
2025-12-02	259.00	259.00	259.00	259.00	119
2025-12-01	258.80	258.80	258.65	258.83	91,817
2025-11-28	259.00	259.00	257.95	258.45	22,115
2025-11-27	259.50	259.75	259.00	259.65	259,555
2025-11-26	260.80	261.55	258.90	259.05	35,230
2025-11-25	262.80	262.80	261.55	261.20	40,037
2025-11-24	262.95	263.10	262.75	263.10	90,163
2025-11-21	265.35	265.35	263.00	263.00	65,553
2025-11-20	262.25	262.25	261.55	262.68	53,937
2025-11-19	262.50	263.80	262.40	263.80	76,385
2025-11-18	262.25	263.25	261.50	262.60	268,788
2025-11-17	258.60	259.15	258.55	259.13	96,541
2025-11-14	259.10	260.15	258.45	258.45	248,869
2025-11-13	253.60	254.95	253.60	255.65	139,739
2025-11-12	253.85	253.85	253.10	253.35	45,965
2025-11-11	253.75	254.70	253.40	253.40	162,694
2025-11-10	256.50	256.50	256.30	256.30	138,370
2025-11-07	258.50	262.65	258.50	259.08	113,993
2025-11-06	256.70	258.00	256.70	258.13	91,691
2025-11-05	258.95	258.95	256.45	256.48	183,487
2025-11-04	260.65	260.80	258.90	258.38	145,704
2025-11-03	257.70	257.75	257.70	258.68	10,406
2025-10-31	257.45	258.05	257.45	257.90	72,147
2025-10-30	258.25	258.25	256.75	256.75	244,350
2025-10-29	257.55	257.55	256.35	256.85	45,876
2025-10-28	259.05	259.45	258.00	258.15	207,021
2025-10-27	259.50	259.95	259.25	259.30	72,484
2025-10-24	261.20	261.20	259.50	259.50	282,327
2025-10-23	262.20	262.40	261.40	261.40	91,103
2025-10-22	264.05	264.05	262.55	262.73	122,182
2025-10-21	265.68	265.68	265.33	265.33	13,771
2025-10-20	266.60	266.70	266.30	265.68	55,845
2025-10-17	269.05	269.20	266.50	267.25	162,166
2025-10-16	265.03	265.05	265.03	265.05	12,067
2025-10-15	264.75	264.85	264.75	265.03	54,577
2025-10-14	265.75	265.85	264.60	264.65	55,236
2025-10-13	265.10	265.10	264.60	264.60	38,898
2025-10-10	263.10	264.70	263.10	265.10	29,709
2025-10-09	262.70	262.70	262.40	262.48	4,120
2025-10-08	261.15	261.50	261.15	261.68	42,859
2025-10-07	263.23	263.23	263.23	263.23	430
2025-10-06	262.55	262.60	262.55	263.23	33,713
2025-10-03	263.40	263.40	263.20	263.08	9,058
2025-10-02	263.35	264.80	263.35	264.50	149,296
2025-10-01	265.65	265.65	264.35	263.83	185,890
2025-09-30	267.78	267.78	266.53	266.53	0
2025-09-29	267.95	268.00	266.70	267.78	189,469
2025-09-26	269.60	269.60	268.45	269.05	89,694
2025-09-25	270.05	270.50	269.60	270.63	118,750
2025-09-24	271.25	271.25	270.70	269.30	15,566
2025-09-23	269.10	269.85	268.95	269.78	78,026
2025-09-22	270.10	270.90	270.10	269.70	8,523
2025-09-19	269.75	269.75	269.60	269.90	18,918
2025-09-18	269.70	269.70	269.50	269.53	10,607
2025-09-17	269.85	269.85	269.85	270.15	43,216
2025-09-16	269.60	270.35	269.60	270.40	16,679
2025-09-15	268.20	268.20	268.10	268.08	2,370
2025-09-12	266.65	267.60	266.60	267.63	85,205
2025-09-11	267.85	267.85	267.85	267.43	11,279
2025-09-10	268.25	268.75	268.25	269.55	24,333
2025-09-09	269.00	269.00	268.70	268.70	117,187
2025-09-08	269.20	269.80	269.15	269.00	27,570
2025-09-05	268.50	269.85	268.50	269.68	18,657
2025-09-04	271.00	271.00	268.95	269.28	152,096
2025-09-03	271.70	271.70	270.40	270.48	157,792
2025-09-02	270.50	271.35	270.45	271.88	20,073
2025-09-01	269.53	269.93	269.53	269.93	320
2025-08-29	269.15	269.50	269.15	269.53	137,749
2025-08-28	269.05	269.05	268.85	268.73	12,116
2025-08-27	267.40	268.50	267.40	267.83	200,515
2025-08-26	267.10	267.75	267.10	268.05	79,698
2025-08-25	265.63	265.63	265.63	265.63	0
2025-08-22	266.20	266.75	265.00	265.63	717,595
2025-08-21	266.40	266.95	266.15	266.10	200,799
2025-08-20	269.80	269.80	266.35	266.38	278,524
2025-08-19	270.15	270.15	269.40	269.35	3,451
2025-08-18	270.68	270.68	270.55	270.55	0
2025-08-15	269.30	270.65	269.30	270.68	92,329
2025-08-14	270.15	270.15	270.15	269.63	25,741
2025-08-13	270.80	270.80	270.80	270.63	1,002
2025-08-12	271.70	271.70	271.05	271.05	300
2025-08-11	272.63	272.63	271.70	271.70	26,895
2025-08-08	272.85	272.85	272.75	272.63	36,911
2025-08-07	270.90	272.35	270.90	272.38	173,190
2025-08-06	270.75	271.10	270.75	271.10	1,226
2025-08-05	270.60	271.20	270.50	271.58	158,821
2025-08-04	272.50	272.50	271.85	271.88	9,450
2025-08-01	273.80	273.95	273.50	273.53	19,067
2025-07-31	271.10	271.10	271.10	271.55	30,217
2025-07-30	272.00	272.20	272.00	271.50	49,855
2025-07-29	272.40	272.40	270.65	271.18	7,420
2025-07-28	271.50	271.50	271.50	273.25	4
2025-07-25	272.10	272.10	272.05	271.65	200
2025-07-24	271.95	271.95	270.85	270.93	239,377
2025-07-23	273.20	273.20	273.20	273.13	35,197
2025-07-22	274.70	274.70	274.40	274.40	11,739
2025-07-21	275.10	275.10	275.10	274.70	113,866
2025-07-18	274.80	275.30	274.80	275.15	66,258
2025-07-17	275.65	275.65	275.65	275.33	25,291
2025-07-16	276.40	276.40	276.33	276.33	0
2025-07-15	274.30	274.95	274.30	276.40	8,040
2025-07-14	276.40	276.40	274.60	274.60	53,768
2025-07-11	275.20	275.20	275.20	276.40	29,112
2025-07-10	275.25	275.25	275.25	275.00	149,075
2025-07-09	278.50	278.60	278.50	278.28	5,744
2025-07-08	279.00	279.00	279.00	279.10	30,739
2025-07-07	280.05	280.05	280.05	280.18	11,769
2025-07-04	280.35	280.35	279.45	279.45	8,851
2025-07-03	279.80	279.80	279.45	279.48	64,416
2025-07-02	279.75	281.40	279.75	280.75	76,460
2025-07-01	280.63	280.63	280.28	280.28	29,843
2025-06-30	280.13	280.63	280.13	280.63	3,557
2025-06-27	281.55	281.55	281.55	280.13	45,162
2025-06-26	281.20	281.20	281.20	281.55	25,464
2025-06-25	280.45	280.45	280.45	282.25	69,466
2025-06-24	280.85	280.85	280.80	280.83	1,648
2025-06-23	280.33	280.88	280.33	280.88	8,879
2025-06-20	278.85	278.85	278.85	280.33	72,059
2025-06-19	279.75	279.75	279.75	279.85	13,853
2025-06-18	277.95	277.95	277.80	277.90	55,716
2025-06-17	278.50	278.50	278.50	278.43	10,900
2025-06-16	277.25	277.30	277.05	276.85	57,663
2025-06-13	277.65	278.35	277.55	277.90	114,037
2025-06-12	277.70	277.70	277.60	276.70	42,498
2025-06-11	276.83	276.83	276.78	276.78	0
2025-06-10	278.05	278.05	276.83	276.83	66,032
2025-06-09	277.90	278.05	277.90	278.05	18,596
2025-06-06	278.50	278.50	277.90	277.90	9
2025-06-05	278.63	278.63	278.50	278.50	11,183
2025-06-04	279.05	279.05	278.63	278.63	27,949
2025-06-03	279.05	279.60	279.05	279.05	35,773
2025-06-02	279.70	280.40	279.00	279.10	223,088
2025-05-30	279.55	279.55	279.00	279.45	385,771
2025-05-29	279.55	280.95	279.55	280.83	151,719
2025-05-28	278.80	279.80	278.80	280.75	113,379
2025-05-27	279.10	279.55	278.00	279.00	175,913
2025-05-26	281.35	281.35	281.35	281.35	0
2025-05-23	279.65	284.15	279.65	281.40	357,080
2025-05-22	280.25	281.35	279.90	280.58	181,663
2025-05-21	278.65	278.75	278.55	278.63	127,642
2025-05-20	280.65	280.85	278.90	278.98	705,511
2025-05-19	282.60	283.50	282.20	281.90	298,444
2025-05-16	282.55	282.55	282.15	281.80	8,333
2025-05-15	286.30	286.50	284.10	283.63	113,552
2025-05-14	286.40	286.40	286.40	285.93	8
2025-05-13	284.25	285.05	284.25	284.80	102,761
2025-05-12	286.35	286.35	285.05	284.98	66,047
2025-05-09	285.75	285.75	285.75	286.38	35,134
2025-05-08	285.75	285.75	285.75	286.78	19,751
2025-05-07	285.70	286.70	285.70	286.55	222,546
2025-05-06	283.70	284.90	283.70	284.75	68,831
2025-05-05	284.65	284.65	284.65	284.65	0
2025-05-02	286.00	286.00	284.15	284.55	2,387,036
2025-05-01	288.45	288.65	288.40	288.05	55,963
2025-04-30	289.30	289.30	289.30	289.13	58,841
2025-04-29	290.85	290.85	289.20	289.20	2,422
2025-04-28	289.55	290.60	289.55	290.60	64,634
2025-04-25	290.95	290.95	290.15	290.60	426,030
2025-04-24	291.13	291.13	290.50	290.50	0
2025-04-23	290.55	291.00	290.10	291.13	74,912
2025-04-22	295.20	295.20	293.40	293.40	1,922
2025-04-21	295.20	295.20	295.20	295.20	0
2025-04-18	295.20	295.20	295.20	295.20	0
2025-04-17	296.70	297.00	294.75	295.20	205,235
2025-04-16	298.35	298.50	295.70	295.13	110,369
2025-04-15	295.95	296.65	295.80	296.60	123,326
2025-04-14	301.15	301.15	301.15	300.30	26,221
2025-04-11	308.85	308.85	306.50	306.65	95,693
2025-04-10	299.20	307.95	299.20	308.13	118,470
2025-04-09	316.05	320.75	314.60	318.55	3,956,723
2025-04-08	315.80	315.80	306.55	310.38	271,500
2025-04-07	310.45	324.60	307.35	319.15	772,032
2025-04-04	294.10	304.00	294.05	304.30	345,105
2025-04-03	289.15	290.40	288.55	290.53	133,631
2025-04-02	286.20	286.20	286.20	286.03	19,602
2025-04-01	283.90	284.65	283.90	284.70	12,449
2025-03-31	286.10	286.60	285.75	286.30	107,891
2025-03-28	284.05	284.25	283.45	283.85	79,104
2025-03-27	284.75	284.75	284.75	283.63	61,087
2025-03-26	282.40	282.40	282.40	282.83	1
2025-03-25	283.80	283.80	282.60	283.48	26,459
2025-03-24	284.20	284.20	284.05	284.33	913
2025-03-21	284.45	284.45	284.40	284.05	19,826
2025-03-20	281.85	282.38	281.85	282.38	9,650
2025-03-19	281.85	281.85	281.60	281.85	95,010
2025-03-18	282.20	282.55	282.20	282.05	17,207
2025-03-17	284.05	284.05	282.85	282.75	44,480
2025-03-14	287.05	287.20	284.15	283.95	156,027
2025-03-13	287.00	287.00	285.95	287.10	24,175
2025-03-12	288.00	288.55	287.90	287.58	47,260
2025-03-11	285.55	285.70	285.55	288.85	111,799
2025-03-10	283.90	285.15	283.30	285.10	239,415
2025-03-07	283.35	283.80	282.20	282.60	463,928
2025-03-06	279.85	283.15	279.75	282.03	1,006,210
2025-03-05	278.85	278.85	278.85	280.38	438
2025-03-04	278.10	280.75	278.10	280.83	105,132
2025-03-03	277.60	278.15	276.00	276.88	131,266
2025-02-28	281.25	281.25	279.35	279.05	23,244
2025-02-27	281.95	282.00	280.00	280.58	90,788
2025-02-26	283.43	283.43	281.10	281.10	0
2025-02-25	282.35	282.35	282.35	283.43	5,564
2025-02-24	283.60	284.55	283.30	283.68	133,777
2025-02-21	283.80	283.80	282.70	283.40	124,923
2025-02-20	282.35	282.70	282.15	283.20	203,823
2025-02-19	280.30	282.30	280.20	282.33	111,337
2025-02-18	280.20	280.20	280.13	280.13	19,804
2025-02-17	281.05	281.05	280.70	280.20	43,509
2025-02-14	281.15	281.75	281.05	281.60	43,510
2025-02-13	278.95	280.55	278.95	280.28	239,100
2025-02-12	279.50	279.50	278.73	278.73	1,092
2025-02-11	279.68	279.68	279.50	279.50	7,400
2025-02-10	280.25	281.15	279.45	279.68	167,127
2025-02-07	282.15	282.25	281.70	282.08	226,109
2025-02-06	283.80	283.80	280.00	280.83	168,068
2025-02-05	286.35	286.35	284.55	284.53	25,041
2025-02-04	287.30	287.30	286.10	285.95	26,916
2025-02-03	285.85	285.95	285.75	285.80	97,613
2025-01-31	281.95	282.70	281.95	282.23	287,895
2025-01-30	285.80	286.25	283.05	283.13	165,642
2025-01-29	285.45	286.00	285.45	286.00	999
2025-01-28	286.15	286.85	285.80	286.70	54,908
2025-01-27	289.05	289.05	287.95	287.85	179,230
2025-01-24	285.30	286.55	285.30	287.78	62,709
2025-01-23	286.35	286.35	285.85	285.35	8,102
2025-01-22	286.60	286.60	286.60	286.00	21,811
2025-01-21	286.55	286.55	286.20	285.70	10,264
2025-01-20	286.50	286.85	286.50	286.65	37,382
2025-01-17	288.10	288.55	286.35	287.00	64,851
2025-01-16	292.20	292.20	291.30	290.98	184,974
2025-01-15	297.65	297.65	293.98	293.98	10,649
2025-01-14	296.60	297.65	296.60	297.65	3,395
2025-01-13	296.55	297.65	296.55	296.60	22,984
2025-01-10	295.00	295.00	294.90	295.48	14,439
2025-01-09	294.05	294.05	293.35	293.20	32,368
2025-01-08	295.68	295.68	295.63	295.63	33,822
2025-01-07	296.60	296.60	296.60	295.68	7,127
2025-01-06	295.95	295.95	295.60	295.50	14,344
2025-01-03	295.90	295.90	295.60	295.90	10,053
2025-01-02	295.00	295.00	294.90	294.88	36,362
2025-01-01	297.93	297.93	297.93	297.93	0
2024-12-31	298.60	298.60	298.00	297.93	9,954
2024-12-30	299.05	299.85	299.05	299.45	30,843
2024-12-27	298.60	298.75	298.60	298.75	23,978
2024-12-26	298.60	298.60	298.60	298.60	0
2024-12-25	298.60	298.60	298.60	298.60	0
2024-12-24	298.80	298.80	298.80	298.60	5,559
2024-12-23	301.20	301.35	300.75	300.15	239,402
2024-12-20	302.25	302.30	299.85	300.03	260,778
2024-12-19	298.85	300.15	298.85	299.88	63,842
2024-12-18	296.15	296.25	296.15	296.18	62,317
2024-12-17	295.75	296.10	295.30	295.98	76,552
2024-12-16	293.15	293.15	293.15	293.78	27,902
2024-12-13	291.35	291.35	291.35	292.25	24,187
2024-12-12	291.75	291.75	291.75	291.43	64,866
2024-12-11	292.40	293.50	292.40	291.95	57,878
2024-12-10	291.55	292.60	291.50	292.58	176,548
2024-12-09	290.75	290.75	290.65	289.95	8,387
2024-12-06	289.85	290.00	289.85	291.48	23,183
2024-12-05	290.55	290.55	290.55	289.80	3,452
2024-12-04	290.00	290.30	289.75	290.23	123,869
2024-12-03	289.75	289.75	288.65	288.95	267,838
2024-12-02	291.85	293.25	290.65	291.13	10,168
2024-11-29	292.00	292.00	291.60	291.65	84,033
2024-11-28	291.90	291.95	291.80	291.95	14,864
2024-11-27	292.35	292.35	291.95	291.83	20,508
2024-11-26	291.28	292.53	291.28	292.53	30,251
2024-11-25	291.50	291.50	291.25	291.28	63,651
2024-11-22	294.40	294.40	292.00	291.83	121,266
2024-11-21	298.70	298.70	296.10	296.10	35,895
2024-11-20	298.25	298.25	298.25	298.58	19,865
2024-11-19	298.90	299.15	298.85	297.98	169,538
2024-11-18	298.75	298.90	297.70	297.85	84,567
2024-11-15	300.15	300.15	298.75	299.08	21,700
2024-11-14	298.85	298.85	298.85	298.93	238
2024-11-13	300.90	300.90	300.55	300.55	24,413
2024-11-12	300.00	300.00	299.70	300.78	9,849
2024-11-11	296.95	297.00	296.55	297.10	86,128
2024-11-08	298.95	299.05	298.75	299.00	42,620
2024-11-07	294.70	295.20	294.70	295.88	26,477
2024-11-06	290.75	296.00	290.65	295.70	64,283
2024-11-05	294.75	294.75	294.75	295.08	47,198
2024-11-04	295.40	295.40	292.70	294.45	55,876
2024-11-01	297.15	297.15	294.00	294.73	12,182
2024-10-31	296.75	297.95	296.55	297.33	42,799
2024-10-30	293.95	295.20	293.75	295.33	61,511
2024-10-29	292.10	293.20	292.10	293.13	222,726
2024-10-28	291.80	292.15	291.00	290.50	36,106
2024-10-25	291.70	291.70	291.70	291.63	47,451
2024-10-24	290.25	290.60	289.85	290.98	120,976
2024-10-23	289.40	291.30	289.40	291.30	41,283
2024-10-22	290.00	291.30	289.30	289.40	49,458
2024-10-21	287.00	288.90	287.00	288.78	122,719
2024-10-18	287.70	288.55	286.95	287.58	88,484
2024-10-17	288.40	288.60	286.60	286.25	101,131
2024-10-16	289.00	289.00	288.05	288.30	52,568
2024-10-15	290.95	290.95	290.95	290.80	30,289
2024-10-14	291.15	291.15	291.15	289.75	44,828
2024-10-11	291.70	291.75	291.65	290.73	1,022
2024-10-10	290.10	291.25	290.10	291.23	75,395
2024-10-09	292.65	292.65	290.93	290.93	2,000
2024-10-08	291.50	292.75	291.35	292.65	23,212
2024-10-07	289.28	289.28	288.80	288.80	46,467
2024-10-04	289.15	289.15	289.15	289.28	82,010
2024-10-03	288.20	289.00	288.20	289.38	24,402
2024-10-02	288.85	288.85	288.50	288.70	114,029
2024-10-01	289.25	289.60	289.25	289.30	80,158
2024-09-30	287.90	288.60	287.90	290.45	30,108
2024-09-27	288.00	288.15	287.35	287.53	38,489
2024-09-26	287.80	288.15	287.60	288.83	65,498
2024-09-25	289.55	289.55	289.55	289.60	23,100
2024-09-24	288.60	288.60	288.60	288.78	25,196
2024-09-23	290.90	290.90	290.90	289.50	45,607
2024-09-20	288.55	290.25	288.55	290.48	167,413
2024-09-19	286.50	287.25	286.50	286.78	141,746
2024-09-18	288.25	288.25	288.25	289.25	24,938
2024-09-17	286.10	286.10	286.10	287.05	44,660
2024-09-16	288.60	288.60	288.60	288.45	11,316
2024-09-13	288.55	288.55	288.55	288.45	47,810
2024-09-12	287.95	288.25	287.60	289.48	36,913
2024-09-11	291.00	291.00	289.55	290.90	52,445
2024-09-10	290.15	290.15	289.05	290.15	52,592
2024-09-09	289.70	289.70	289.40	288.28	50,648
2024-09-06	289.65	291.10	289.25	291.58	59,885
2024-09-05	288.00	288.10	288.00	288.58	65,385
2024-09-04	289.35	289.35	287.85	288.08	76,814
2024-09-03	284.40	286.15	284.40	286.88	217,579
2024-09-02	284.45	284.75	284.45	284.78	76,355
2024-08-30	283.00	284.35	283.00	284.50	313,321
2024-08-29	285.00	285.05	284.15	283.73	364,757
2024-08-28	284.90	285.05	284.60	285.05	184,498
2024-08-27	284.15	285.05	283.35	284.58	432,841
2024-08-26	285.23	285.23	285.23	285.23	0
2024-08-23	285.70	285.70	285.50	285.23	86,841
2024-08-22	286.50	286.85	286.15	287.00	74,683
2024-08-21	287.15	287.35	286.70	286.80	49,081
2024-08-20	285.45	286.60	285.45	287.10	302,518
2024-08-19	283.85	283.90	283.85	283.90	291,255
2024-08-16	284.60	284.90	284.60	285.50	22,680
2024-08-15	286.15	286.15	283.60	284.30	12,454
2024-08-14	287.45	288.20	287.45	287.38	38,526
2024-08-13	289.75	289.75	289.75	288.83	2,675
2024-08-12	289.55	289.55	289.55	289.63	2,874
2024-08-09	291.00	291.00	289.90	290.85	1,067
2024-08-08	293.40	294.35	291.45	291.68	10,784
2024-08-07	293.35	293.35	291.35	291.48	15,964
2024-08-06	295.50	298.20	295.50	296.50	89,666
2024-08-05	297.15	300.00	297.15	297.35	172,434
2024-08-02	289.40	291.40	289.40	291.35	97,649
2024-08-01	283.10	284.80	283.05	287.38	297,071
2024-07-31	284.10	285.00	283.85	284.65	166,842
2024-07-30	288.10	288.15	287.05	287.13	5,513
2024-07-29	284.80	286.75	284.55	286.60	8,499
2024-07-26	287.95	287.95	287.10	286.65	65,499
2024-07-25	292.05	294.05	291.40	290.30	22,120
2024-07-24	292.30	292.30	291.35	291.43	22,997
2024-07-23	290.60	290.90	290.60	290.88	19,176
2024-07-22	291.35	291.35	289.33	289.33	9,759
2024-07-19	290.30	291.20	290.30	291.35	9,527
2024-07-18	287.45	288.60	287.45	289.00	26,454
2024-07-17	290.90	290.90	289.45	289.48	14,879
2024-07-16	290.25	291.00	290.15	290.10	5,190
2024-07-15	289.20	289.20	289.20	289.70	63,747
2024-07-12	287.35	287.35	287.35	286.95	18,080
2024-07-11	288.00	288.80	288.00	287.85	13,726
2024-07-10	289.90	289.90	289.00	288.75	11,593
2024-07-09	290.30	290.70	290.30	290.78	4,705
2024-07-08	289.15	289.15	287.55	288.65	37,315
2024-07-05	286.20	286.20	285.85	288.63	10,712
2024-07-04	287.25	287.25	287.25	286.88	16,607
2024-07-03	289.15	289.30	289.15	289.08	590
2024-07-02	290.25	290.25	289.80	290.85	65,395
2024-07-01	288.25	288.25	288.25	288.73	8,858
2024-06-28	287.35	287.35	287.35	288.65	45,516
2024-06-27	286.53	288.53	286.53	288.53	5,344
2024-06-26	287.00	287.00	287.00	286.53	1,000
2024-06-25	284.03	286.00	284.03	286.00	9,286
2024-06-24	286.55	286.55	286.55	284.03	1,749
2024-06-21	285.85	287.65	285.70	286.15	45,743
2024-06-20	286.20	286.25	285.00	284.83	1,477
2024-06-19	287.05	287.05	287.05	287.28	16,386
2024-06-18	289.23	289.23	287.50	287.50	7,262
2024-06-17	288.65	289.23	288.65	289.23	10,446
2024-06-14	288.20	289.85	288.20	288.65	142,645
2024-06-13	287.55	288.45	287.40	288.53	33,850
2024-06-12	285.80	286.35	285.80	285.90	63,077
2024-06-11	285.30	288.90	285.30	288.95	7,362
2024-06-10	286.05	286.35	286.05	286.03	21
2024-06-07	284.50	284.50	284.50	284.88	2,149
2024-06-06	284.45	284.45	283.40	283.48	11,986
2024-06-05	285.00	285.00	284.75	284.78	48,932
2024-06-04	285.60	285.60	285.50	285.55	12,753
2024-06-03	283.40	283.60	283.40	284.30	44,153
2024-05-31	284.05	284.40	284.00	283.80	22,962
2024-05-30	286.50	286.50	285.15	285.25	20,286
2024-05-29	285.25	286.95	285.25	286.93	73,511
2024-05-28	281.90	284.70	281.90	284.13	74,324
2024-05-27	282.00	282.00	282.00	282.00	0
2024-05-24	282.55	282.55	281.70	282.00	30,388
2024-05-23	280.50	281.25	280.45	281.13	351,521
2024-05-22	280.20	280.45	280.20	280.03	445,027
2024-05-21	279.50	279.50	279.10	278.43	134,625
2024-05-20	277.60	278.20	277.60	278.08	54,451
2024-05-17	278.20	278.60	277.80	278.13	135,487
2024-05-16	278.20	278.20	278.20	277.68	24,825
2024-05-15	277.05	277.60	277.05	277.80	2,081
2024-05-14	278.78	278.78	278.08	278.08	487
2024-05-13	277.50	278.40	277.50	278.78	51,776
2024-05-10	278.30	278.60	277.60	277.63	21,618
2024-05-09	280.10	280.10	279.10	279.40	150,498
2024-05-08	280.85	280.95	280.40	280.38	91,367
2024-05-07	281.90	281.90	281.80	281.73	64,468
2024-05-06	284.98	284.98	284.98	284.98	0
2024-05-03	285.60	285.60	284.60	284.98	118,691
2024-05-02	286.90	286.90	286.90	286.23	13,491
2024-05-01	287.75	287.75	287.75	288.10	75,690
2024-04-30	286.50	286.50	286.50	287.25	15,500
2024-04-29	286.00	286.80	285.90	287.10	314,715
2024-04-26	288.40	288.40	287.25	287.00	51,087
2024-04-25	288.55	290.40	288.55	289.43	16,115
2024-04-24	289.80	290.75	289.65	290.78	58,749
2024-04-23	289.65	289.65	289.60	290.50	84,789
2024-04-22	292.20	292.45	290.35	290.83	48,500
2024-04-19	297.75	299.00	295.65	295.70	57,909
2024-04-18	295.85	296.40	295.85	296.18	47,537
2024-04-17	299.35	299.35	296.25	297.03	64,910
2024-04-16	297.35	299.20	296.95	298.78	95,676
2024-04-15	293.25	293.25	293.25	293.35	35,978
2024-04-12	292.20	292.20	289.90	291.70	558,314
2024-04-11	292.95	294.60	292.95	294.55	90,066
2024-04-10	292.70	293.45	292.70	293.28	3,989
2024-04-09	293.55	294.80	293.55	294.38	13,599
2024-04-08	294.65	294.65	293.65	293.88	28,727
2024-04-05	292.50	295.38	292.50	295.38	17,125
2024-04-04	292.80	292.80	292.45	292.50	82,330
2024-04-03	294.95	294.95	294.20	293.93	201,096
2024-04-02	290.40	293.80	290.40	293.55	112,965
2024-04-01	292.50	292.50	292.50	292.50	0
2024-03-29	292.50	292.50	292.50	292.50	0
2024-03-28	293.00	293.00	291.90	292.50	167,984
2024-03-27	293.85	294.50	293.65	293.75	176,844
2024-03-26	294.75	294.75	293.45	293.33	59,155
2024-03-25	293.55	293.55	293.30	293.90	6,801
2024-03-22	294.25	294.25	292.45	293.13	74,141
2024-03-21	296.75	297.90	294.25	294.83	195,846
2024-03-20	301.10	301.10	301.05	300.55	5,834
2024-03-19	301.50	301.50	300.80	300.65	124,482
2024-03-18	300.63	301.00	300.63	301.00	272
2024-03-15	299.55	300.50	299.55	300.63	301,910
2024-03-14	299.30	300.65	299.15	300.18	145,118
2024-03-13	299.65	299.80	298.40	298.95	17,469
2024-03-12	300.65	301.00	299.35	299.83	13,962
2024-03-11	303.13	303.13	302.90	302.90	4,934
2024-03-08	301.50	303.13	301.50	303.13	531
2024-03-07	303.30	303.30	301.60	301.50	31,037
2024-03-06	303.80	303.85	302.70	303.15	22,373
2024-03-05	305.75	305.75	304.50	304.55	3,581
2024-03-04	302.20	304.95	302.20	304.90	21,380
2024-03-01	302.50	302.95	302.40	302.53	1,764
2024-02-29	304.15	304.80	304.15	304.23	34,649
2024-02-28	303.35	304.65	303.35	305.05	8,970
2024-02-27	302.55	302.55	302.55	302.65	1
2024-02-26	301.90	302.70	301.90	302.48	23,065
2024-02-23	302.10	302.10	301.38	301.38	0
2024-02-22	303.00	303.00	302.25	302.10	520
2024-02-21	303.40	304.20	303.40	303.90	12,048
2024-02-20	301.45	301.45	300.60	301.43	12,059
2024-02-19	301.75	301.90	300.90	300.90	4,450
2024-02-16	303.95	303.95	301.85	301.38	11,061
2024-02-15	305.05	306.85	305.05	305.90	699,979
2024-02-14	307.15	307.55	307.00	307.88	8,797
2024-02-13	309.00	309.35	309.00	309.85	5,184
2024-02-12	307.20	307.60	307.00	307.08	30,912
2024-02-09	306.20	307.50	306.20	307.10	4,388
2024-02-08	304.55	306.05	304.55	306.05	10,063
2024-02-07	302.80	304.00	302.80	304.55	6,872
2024-02-06	303.85	303.85	302.15	302.08	11,439
2024-02-05	304.83	305.33	304.83	305.33	167
2024-02-02	304.80	304.80	304.80	304.83	9,798
2024-02-01	303.75	304.60	303.75	304.63	7,717
2024-01-31	302.15	303.40	302.15	303.40	4
2024-01-30	302.30	302.30	301.65	302.15	161
2024-01-29	302.05	303.70	302.05	303.55	11,579
2024-01-26	305.65	305.65	302.95	302.98	9,074
2024-01-25	308.60	308.60	307.85	307.40	6,185
2024-01-24	307.25	307.25	307.25	307.25	49
2024-01-23	308.35	309.80	308.30	308.75	5,174
2024-01-22	308.80	308.80	308.45	308.65	9,025
2024-01-19	307.80	310.00	307.75	309.85	9,943
2024-01-18	310.00	310.35	309.80	309.63	3,304
2024-01-17	309.55	310.60	309.55	310.68	57,867
2024-01-16	305.70	306.10	305.05	306.03	7,414
2024-01-15	302.15	302.15	302.15	304.43	9,592
2024-01-12	301.90	301.90	301.90	302.83	14,798
2024-01-11	300.00	304.45	294.75	304.68	23,302
2024-01-10	301.70	301.70	301.50	301.75	26,568
2024-01-09	299.55	300.75	298.75	300.35	10,477
2024-01-08	300.55	300.60	300.55	300.13	7,201
2024-01-05	300.00	300.00	300.00	299.85	36,684
2024-01-04	299.70	299.85	297.90	298.03	37,782
2024-01-03	300.35	300.35	300.35	300.13	23,118
2024-01-02	299.45	299.90	299.30	298.73	3,140
2024-01-01	297.43	297.43	297.43	297.43	0
2023-12-29	297.70	297.70	297.43	297.43	0
2023-12-28	297.80	297.80	297.65	297.70	4,890
2023-12-27	297.50	297.50	297.50	297.75	20,586
2023-12-26	298.18	298.18	298.18	298.18	0
2023-12-25	298.18	298.18	298.18	298.18	0
2023-12-22	298.15	298.15	298.15	298.18	334
2023-12-21	298.70	298.75	298.70	298.43	23,797
2023-12-20	297.20	298.70	296.45	297.43	33,363
2023-12-19	302.00	302.00	301.00	300.53	5,150
2023-12-18	301.45	301.85	301.40	301.53	2,219
2023-12-15	300.03	302.95	300.03	302.95	26,578
2023-12-14	297.45	300.40	297.45	300.03	102,839
2023-12-13	303.80	303.80	303.65	303.65	0
2023-12-12	302.40	302.40	302.20	303.80	13,913
2023-12-11	303.28	303.53	303.28	303.53	8,011
2023-12-08	304.25	304.25	303.40	303.28	10,967
2023-12-07	304.10	304.73	304.10	304.73	5,635
2023-12-06	304.15	304.25	304.15	304.10	3,161
2023-12-05	306.15	306.15	305.45	305.78	7,200
2023-12-04	303.65	304.83	303.65	304.83	2,722
2023-12-01	303.70	303.70	303.70	303.65	13,646
2023-11-30	307.75	307.80	307.75	307.18	5,383
2023-11-29	306.60	307.90	306.60	307.90	190,787
2023-11-28	308.35	308.35	306.40	306.60	197,381
2023-11-27	304.70	306.15	304.70	306.15	5,642
2023-11-24	306.35	306.35	304.75	304.85	4,424
2023-11-23	304.85	306.05	304.85	304.85	196,197
2023-11-22	305.60	306.20	305.60	306.00	186,441
2023-11-21	306.00	306.40	305.35	305.33	18,054
2023-11-20	304.70	304.95	304.50	304.53	9,492
2023-11-17	307.95	307.95	304.25	304.25	11,841
2023-11-16	305.00	307.70	305.00	307.95	11,718
2023-11-15	303.85	305.20	303.85	305.38	123,668
2023-11-14	306.95	306.95	306.95	306.63	22,596
2023-11-13	307.60	307.60	307.60	307.60	18,016
2023-11-10	310.05	310.05	310.05	310.18	39,976
2023-11-09	308.60	308.60	306.15	306.10	17,406
2023-11-08	309.60	309.60	307.60	308.45	27,388
2023-11-07	308.20	308.25	308.10	308.13	24,450
2023-11-06	307.90	307.90	307.90	307.53	7,373
2023-11-03	308.15	308.15	308.05	308.23	76,116
2023-11-02	306.20	306.45	306.05	306.43	23,640
2023-11-01	310.60	310.60	309.35	310.58	76,249
2023-10-31	310.00	311.55	309.55	311.65	8,836
2023-10-30	310.60	310.60	310.60	312.33	2,975
2023-10-27	310.30	311.85	308.85	312.33	173,716
2023-10-26	309.50	309.50	309.50	309.65	61,410
2023-10-25	308.35	308.35	307.40	306.90	50,061
2023-10-24	309.80	310.30	308.60	308.15	21,327
2023-10-23	306.85	309.90	306.85	308.48	3,056
2023-10-20	304.50	307.50	304.50	307.33	46,902
2023-10-19	302.45	302.90	302.05	302.80	5,448
2023-10-18	297.95	299.70	297.60	299.58	44,657
2023-10-17	296.40	297.35	295.80	295.98	18,633
2023-10-16	297.80	297.90	297.80	297.58	8,807
2023-10-13	297.05	298.70	297.00	298.90	102,097
2023-10-12	295.80	296.90	295.80	296.95	5,126
2023-10-11	298.70	298.80	297.05	297.68	54,064
2023-10-10	298.55	298.55	297.20	296.98	55,304
2023-10-09	303.90	303.90	301.05	302.90	47,439
2023-10-06	303.45	305.30	303.15	302.30	67,713
2023-10-05	304.60	304.60	304.60	304.30	35,128
2023-10-04	305.70	306.90	305.70	305.95	158,951
2023-10-03	302.85	303.10	301.25	303.13	59,325
2023-10-02	297.25	299.35	297.20	301.83	142,417
2023-09-29	296.40	297.20	295.75	296.90	177,508
2023-09-28	299.05	299.05	297.80	297.83	45,638
2023-09-27	298.05	298.40	297.35	298.48	270,530
2023-09-26	296.95	297.00	296.95	296.90	28,844
2023-09-25	297.15	298.60	297.15	297.23	32,574
2023-09-22	294.95	294.95	294.80	294.30	41,549
2023-09-21	293.85	294.60	293.85	294.68	71,969
2023-09-20	293.00	293.00	292.20	292.33	54,268
2023-09-19	295.70	295.70	295.70	295.38	11,881
2023-09-18	294.00	294.00	294.00	295.63	38,730
2023-09-15	292.20	292.90	292.00	292.30	227,642
2023-09-14	297.50	297.50	296.40	293.63	203,831
2023-09-13	299.90	299.90	299.73	299.73	2,550
2023-09-12	300.00	300.00	300.00	299.90	14,167
2023-09-11	299.10	300.95	299.10	301.13	21,151
2023-09-08	303.25	304.35	302.30	301.75	30,155
2023-09-07	304.90	304.90	304.90	303.20	58,550
2023-09-06	304.95	305.10	303.00	303.75	86,595
2023-09-05	305.20	305.20	302.95	303.30	21,953
2023-09-04	301.40	302.55	301.40	302.55	19,200
2023-09-01	301.05	301.55	301.05	301.40	28,132
2023-08-31	302.35	302.35	302.35	302.48	16,212
2023-08-30	301.10	301.10	301.10	301.48	17,289
2023-08-29	302.80	303.30	301.80	301.60	325,818
2023-08-28	306.63	306.63	306.63	306.63	0
2023-08-25	306.55	307.00	306.55	306.63	41,973
2023-08-24	307.53	307.53	306.75	306.75	489
2023-08-23	309.35	309.35	309.35	307.53	15,807
2023-08-22	309.90	309.90	309.50	309.60	11,413
2023-08-21	309.83	310.25	309.83	310.25	0
2023-08-18	311.00	311.00	309.40	309.83	164,771
2023-08-17	306.95	307.95	306.85	307.93	59,100
2023-08-16	304.40	305.95	304.40	306.00	158,736
2023-08-15	302.55	304.90	302.55	304.65	56,112
2023-08-14	298.90	300.03	298.90	300.03	2,234
2023-08-11	296.80	298.80	296.80	298.90	104,754
2023-08-10	297.80	297.80	295.20	295.20	0
2023-08-09	298.35	298.35	297.45	297.80	175,375
2023-08-08	299.75	299.75	299.75	299.98	28,942
2023-08-07	299.35	299.35	298.50	298.68	78,034
2023-08-04	299.40	299.90	298.75	298.03	191,651
2023-08-03	300.35	301.00	299.85	299.78	35,877
2023-08-02	296.90	298.90	296.90	298.93	83,328
2023-08-01	294.40	294.40	294.40	294.43	30
2023-07-31	292.50	292.60	292.50	292.90	129,568
2023-07-28	292.95	293.25	292.50	292.93	458,627
2023-07-27	292.50	292.50	292.35	292.55	79,300
2023-07-26	294.60	295.20	293.50	293.58	14,114
2023-07-25	293.03	293.03	292.73	292.73	5,460
2023-07-24	294.85	294.85	294.50	293.03	57,874
2023-07-21	294.35	294.35	294.15	293.88	84,314
2023-07-20	294.15	294.15	294.15	294.10	39,887
2023-07-19	296.10	296.10	296.05	295.98	35,776
2023-07-18	301.70	301.70	301.70	301.63	59,544
2023-07-17	303.70	303.75	303.20	303.30	139,876
2023-07-14	302.10	302.45	300.70	302.45	610,802
2023-07-13	302.30	302.50	301.70	301.75	73,289
2023-07-12	306.75	306.75	302.70	302.75	96,705
2023-07-11	308.75	308.75	308.75	308.88	50,417
2023-07-10	309.55	309.55	308.85	308.90	35,501
2023-07-07	310.05	310.05	309.15	309.80	287,440
2023-07-06	308.60	308.80	308.60	308.68	8,110
2023-07-05	301.20	301.20	301.20	301.70	55,780
2023-07-04	298.50	298.50	298.50	298.63	29,567
2023-07-03	297.80	297.85	296.90	298.18	89,078
2023-06-30	299.45	299.80	299.45	297.95	138,748
2023-06-29	300.05	300.05	300.05	300.13	3,390
2023-06-28	300.23	300.23	298.75	298.75	2,599
2023-06-27	300.75	300.75	300.35	300.23	90,408
2023-06-26	301.35	301.35	300.55	300.80	49,248
2023-06-23	299.55	300.80	299.40	300.43	198,976
2023-06-22	299.85	299.90	298.70	298.78	138,092
2023-06-21	296.30	296.55	296.15	296.10	22,782
2023-06-20	294.40	295.75	294.40	295.75	116,442
2023-06-19	293.75	295.05	293.75	295.08	1,895
2023-06-16	292.75	292.75	292.15	292.78	50,516
2023-06-15	293.90	293.90	293.50	293.03	564
2023-06-14	293.75	293.75	293.75	293.65	41,986
2023-06-13	294.80	294.80	294.05	294.23	70,224
2023-06-12	295.10	295.55	294.75	295.50	39,385
2023-06-09	293.40	295.55	293.40	295.65	403,847
2023-06-08	293.05	293.85	293.05	293.90	74,873
2023-06-07	292.75	293.50	292.75	292.98	109,643
2023-06-06	295.15	295.15	292.60	292.80	128,307
2023-06-05	293.95	293.95	293.95	293.93	37,698
2023-06-02	296.85	296.85	293.25	293.13	179,590
2023-06-01	298.05	298.05	297.75	297.88	77,683
2023-05-31	299.00	299.75	297.35	300.18	128,534
2023-05-30	293.85	293.85	292.95	296.68	210,500
2023-05-29	292.58	292.58	292.58	292.58	0
2023-05-26	292.95	294.50	292.65	292.58	489,827
2023-05-25	293.80	293.85	293.80	294.45	38,009
2023-05-24	290.50	293.30	290.50	293.05	157,975
2023-05-23	287.50	287.55	287.45	287.68	54,534
2023-05-22	287.25	287.25	286.80	287.03	67,834
2023-05-19	287.40	287.55	286.35	287.55	575,478
2023-05-18	287.35	288.00	287.35	287.88	77,214
2023-05-17	288.85	288.85	288.85	289.18	54,021
2023-05-16	288.25	288.25	288.25	287.98	1,500
2023-05-15	286.55	287.00	286.35	287.05	47,588
2023-05-12	288.05	288.05	287.45	287.83	178,867
2023-05-11	289.50	289.50	288.50	288.65	127,030
2023-05-10	287.40	288.45	287.30	288.45	173,277
2023-05-09	287.95	287.95	287.75	287.88	1,690
2023-05-08	286.75	286.75	286.75	286.75	0
2023-05-05	288.50	288.65	286.75	286.75	291,196
2023-05-04	287.80	289.50	287.80	289.35	221,035
2023-05-03	287.00	287.00	286.45	286.45	63,845
2023-05-02	282.90	287.10	282.90	287.08	179,406
2023-05-01	283.48	283.48	283.48	283.48	0
2023-04-28	286.00	286.35	283.75	283.48	79,386
2023-04-27	284.10	285.30	284.10	284.98	144,498
2023-04-26	283.00	285.00	282.95	284.18	172,806
2023-04-25	283.20	283.35	282.60	282.73	287,483
2023-04-24	282.00	282.05	281.95	281.93	128,549
2023-04-21	282.15	282.65	282.00	282.20	205,765
2023-04-20	283.10	283.10	282.15	282.15	137,827
2023-04-19	282.75	283.20	282.20	282.38	221,974
2023-04-18	281.95	281.95	281.95	281.73	199,403
2023-04-17	282.85	282.85	282.85	282.75	4,261
2023-04-14	283.70	283.70	282.45	282.88	239,329
2023-04-13	284.85	284.85	283.85	283.85	254,739
2023-04-12	284.05	284.05	284.05	284.75	305,750
2023-04-11	286.55	286.55	286.00	286.15	255,332
2023-04-10	287.65	287.65	287.65	287.65	0
2023-04-07	287.65	287.65	287.65	287.65	0
2023-04-06	288.45	288.45	287.75	287.65	914,710
2023-04-05	290.90	291.30	290.65	291.03	659,701
2023-04-04	290.18	291.33	290.18	291.33	172
2023-04-03	290.25	290.25	290.20	290.18	51,775
2023-03-31	291.80	291.95	291.15	291.28	616,919
2023-03-30	291.85	291.85	291.85	291.63	113,003
2023-03-29	296.50	296.50	294.25	294.50	303,928
2023-03-28	297.35	297.35	297.35	297.23	239,803
2023-03-27	298.10	298.60	296.95	297.40	575,908
2023-03-24	300.65	302.80	300.00	300.15	508,060
2023-03-23	296.05	296.90	295.35	296.15	1,334,067
2023-03-22	295.90	295.90	293.90	294.13	267,190
2023-03-21	298.55	298.55	294.90	295.05	217,920
2023-03-20	307.45	307.45	300.55	300.40	314,191
2023-03-17	303.00	304.10	302.80	303.18	253,928
2023-03-16	299.00	300.10	299.00	300.10	97,540
2023-03-15	292.80	303.05	292.80	303.23	326,937
2023-03-14	295.70	295.90	291.80	292.28	117,700
2023-03-13	288.75	294.95	288.75	295.13	1,648,812
2023-03-10	287.55	288.80	287.45	288.18	601,685
2023-03-09	282.45	282.70	282.45	282.83	101,163
2023-03-08	281.80	281.80	281.25	281.18	60,935
2023-03-07	281.40	281.40	281.40	281.78	30,000
2023-03-06	280.55	280.70	280.55	281.30	100,435
2023-03-03	280.20	281.10	280.00	280.40	367,874
2023-03-02	282.30	282.55	280.55	280.33	280,847
2023-03-01	282.40	282.50	281.20	282.00	422,716
2023-02-28	283.10	283.10	283.00	283.53	58,522
2023-02-27	281.10	281.20	281.10	281.10	18,192
2023-02-24	281.60	283.20	281.10	282.98	603,781
2023-02-23	281.60	282.05	281.60	281.85	114,652
2023-02-22	281.90	283.30	281.90	282.15	242,944
2023-02-21	279.25	280.00	279.25	280.23	67,277
2023-02-20	278.85	279.05	278.80	278.80	63,253
2023-02-17	280.30	280.60	279.20	279.43	74,614
2023-02-16	278.55	279.70	278.55	278.85	119,397
2023-02-15	281.55	281.75	279.45	279.38	142,256
2023-02-14	280.00	280.80	279.80	280.78	165,354
2023-02-13	282.80	282.80	281.45	281.38	172,730
2023-02-10	284.15	284.15	283.60	283.75	112,845
2023-02-09	282.15	282.20	281.40	282.23	339,765
2023-02-08	282.70	283.25	281.60	283.25	122,652
2023-02-07	283.65	284.25	283.15	283.98	108,545
2023-02-06	284.90	285.05	284.90	284.88	44,029
2023-02-03	285.25	285.25	282.50	282.50	133,980
2023-02-02	285.80	285.80	284.60	285.18	185,619
2023-02-01	286.15	287.70	286.15	287.48	74,686
2023-01-31	287.30	289.00	286.80	286.93	119,232
2023-01-30	286.15	286.15	286.15	286.38	46,464
2023-01-27	287.40	287.40	287.20	287.23	25,557
2023-01-26	287.35	287.35	286.80	287.13	27,735
2023-01-25	288.00	288.00	287.80	287.65	120,672
2023-01-24	287.50	287.55	287.00	286.98	876,551
2023-01-23	285.80	285.90	285.80	285.80	37,000
2023-01-20	285.90	286.70	285.25	286.48	40,743
2023-01-19	285.60	287.80	285.60	287.28	114,902
2023-01-18	283.65	284.55	283.00	284.33	142,339
2023-01-17	283.55	283.80	283.35	283.65	488,186
2023-01-16	283.10	283.40	283.10	283.05	88,917
2023-01-13	284.65	284.65	282.90	283.35	674,880
2023-01-12	287.10	287.10	284.90	284.83	220,246
2023-01-11	288.70	288.70	286.55	287.68	441,796
2023-01-10	288.70	289.00	288.50	289.10	185,546
2023-01-09	288.05	288.50	287.80	287.75	67,322
2023-01-06	289.90	290.80	288.80	288.53	436,759
2023-01-05	292.70	292.70	290.50	290.93	305,212
2023-01-04	292.55	292.55	292.55	292.93	160,417
2023-01-03	295.00	295.00	292.30	293.95	1,077,786
2023-01-02	297.23	297.23	297.23	297.23	0
2022-12-30	296.65	297.20	296.60	297.23	3,390
2022-12-29	298.65	298.65	295.75	295.65	93,402
2022-12-28	294.05	294.60	294.05	295.70	23,104
2022-12-27	296.88	296.88	296.88	296.88	0
2022-12-26	296.88	296.88	296.88	296.88	0
2022-12-23	296.75	296.75	296.20	296.88	116,376
2022-12-22	294.95	297.15	294.75	297.28	116,558
2022-12-21	300.75	300.75	297.40	296.00	163,899
2022-12-20	300.95	301.15	300.95	301.15	72,396
2022-12-19	300.85	300.85	300.85	300.95	23,627
2022-12-16	299.90	302.95	299.90	302.53	311,412
2022-12-15	297.95	298.70	297.85	298.58	731,830
2022-12-14	296.75	296.75	295.90	295.90	117,272
2022-12-13	297.50	297.50	295.00	295.58	209,431
2022-12-12	297.35	297.85	297.35	297.58	250,654
2022-12-09	296.80	296.80	296.80	296.58	20,397
2022-12-08	296.20	296.20	296.15	296.20	113,545
2022-12-07	293.95	295.70	293.50	295.70	35,432
2022-12-06	293.70	294.10	293.55	294.08	198,095
2022-12-05	292.05	292.35	291.75	292.38	232,797
2022-12-02	293.75	293.75	292.65	293.00	44,103
2022-12-01	291.25	293.30	291.25	292.93	304,125
2022-11-30	293.50	293.50	291.50	291.73	342,112
2022-11-29	296.00	296.00	293.55	294.70	508,377
2022-11-28	297.65	297.65	296.85	295.78	33,985
2022-11-25	295.45	296.00	295.45	295.40	74,468
2022-11-24	296.28	296.28	296.08	296.08	63,502
2022-11-23	295.50	296.60	295.50	296.28	144,646
2022-11-22	298.00	298.40	297.15	297.05	503,213
2022-11-21	300.60	301.10	300.00	299.83	158,151
2022-11-18	299.75	299.80	298.70	299.73	433,213
2022-11-17	302.55	303.00	301.25	301.18	668,246
2022-11-16	300.15	300.15	300.15	301.10	97,932
2022-11-15	300.90	300.90	300.80	300.98	35,985
2022-11-14	301.55	301.55	299.05	299.70	1,163,177
2022-11-11	298.20	301.65	298.10	301.98	998,429
2022-11-10	304.95	304.95	299.70	299.18	1,485,086
2022-11-09	304.50	304.50	303.45	303.65	6,502,561
2022-11-08	304.85	304.85	304.25	303.23	207,295
2022-11-07	301.85	303.60	301.85	303.38	147,970
2022-11-04	303.75	303.95	301.40	300.75	1,031,984
2022-11-03	312.60	312.60	308.50	308.35	171,464
2022-11-02	308.35	310.05	308.35	309.93	234,169
2022-11-01	307.55	308.50	307.55	308.23	328,817
2022-10-31	314.40	314.40	310.80	312.10	331,765
2022-10-28	315.50	315.60	313.30	314.48	360,216
2022-10-27	313.15	313.85	312.25	312.93	4,879,098
2022-10-26	316.35	317.10	314.00	313.95	103,377
2022-10-25	315.15	315.65	315.15	315.65	71,666
2022-10-24	317.50	319.60	315.05	315.15	87,412
2022-10-21	321.10	321.10	317.30	317.50	306,651
2022-10-20	320.85	320.85	318.50	318.68	357,142
2022-10-19	319.10	319.65	319.10	319.15	224,976
2022-10-18	317.00	318.70	315.85	318.78	173,222
2022-10-17	319.50	320.00	319.50	319.68	222,851
2022-10-14	319.90	322.90	319.90	321.73	83,814
2022-10-13	327.70	327.70	322.50	322.95	197,314
2022-10-12	322.35	324.10	320.00	324.20	356,307
2022-10-11	321.80	321.80	320.60	321.15	73,013
2022-10-10	318.85	318.85	317.25	317.33	191,302
2022-10-07	315.30	317.25	315.30	316.43	36,891
2022-10-06	313.10	316.55	313.10	315.78	147,906
2022-10-05	313.75	315.50	313.75	313.55	2,086,204
2022-10-04	317.60	317.60	312.40	312.25	203,606
2022-10-03	323.80	324.40	320.35	320.35	104,666
2022-09-30	321.70	323.00	319.05	320.73	119,940
2022-09-29	317.85	322.80	317.85	322.35	140,610
2022-09-28	320.00	323.00	315.95	316.20	204,214
2022-09-27	315.75	317.05	313.25	317.05	45,876
2022-09-26	316.00	318.00	313.70	316.20	377,659
2022-09-23	309.70	316.65	309.70	315.88	1,064,283
2022-09-22	307.35	309.35	306.45	309.53	58,713
2022-09-21	307.85	307.85	305.95	305.83	49,913
2022-09-20	308.10	308.10	307.90	308.03	35,139
2022-09-19	305.90	305.90	305.90	305.90	0
2022-09-16	305.50	305.90	303.50	305.90	78,622
2022-09-15	302.75	303.90	302.75	303.50	38,397
2022-09-14	301.15	304.75	301.15	304.05	202,991
2022-09-13	298.00	299.70	298.00	299.53	186,629
2022-09-12	298.40	298.40	296.00	296.15	110,392
2022-09-09	301.95	301.95	300.00	301.00	269,675
2022-09-08	304.35	305.70	304.35	304.83	216,800
2022-09-07	307.25	307.25	305.15	305.23	59,017
2022-09-06	302.70	304.40	302.60	303.48	45,946
2022-09-05	307.00	307.00	304.10	303.88	3,995
2022-09-02	309.25	309.25	304.10	303.93	46,384
2022-09-01	308.80	310.15	308.80	310.23	267,713
2022-08-31	300.65	304.80	300.65	304.18	74,209
2022-08-30	298.80	301.00	298.80	301.28	89,047
2022-08-29	298.23	298.23	298.23	298.23	0
2022-08-26	295.85	298.25	295.60	298.23	124,939
2022-08-25	295.75	296.25	295.55	296.00	186,898
2022-08-24	296.40	296.40	296.40	296.50	47,658
2022-08-23	295.05	296.20	295.05	296.43	279,348
2022-08-22	295.35	295.80	295.10	294.45	31,453
2022-08-19	294.50	294.50	293.15	294.00	210,359
2022-08-18	294.30	294.30	294.30	293.98	15,557
2022-08-17	294.75	296.00	294.75	295.58	12,527
2022-08-16	294.60	294.80	294.00	294.80	323,263
2022-08-15	295.95	295.95	295.95	295.85	25,878
2022-08-12	296.00	296.70	295.55	295.98	52,394
2022-08-11	295.90	297.30	295.75	297.30	122,903
2022-08-10	298.25	298.25	296.40	296.33	122,118
2022-08-09	297.45	297.50	297.45	297.45	62,759
2022-08-08	298.00	298.00	296.65	297.28	196,480
2022-08-05	299.35	299.70	298.40	299.50	40,292
2022-08-04	299.30	299.30	297.45	298.80	70,121
2022-08-03	301.80	301.80	300.10	299.50	156,691
2022-08-02	301.70	301.70	300.75	300.45	39,864
2022-08-01	300.75	300.75	300.05	300.10	44,534
2022-07-29	302.20	302.60	299.90	300.08	78,824
2022-07-28	304.05	304.15	303.55	303.55	1,992,616
2022-07-27	303.20	303.45	303.20	303.30	65,977
2022-07-26	303.35	305.60	303.35	305.28	147,043
2022-07-25	305.90	305.90	305.65	305.35	24,239
2022-07-22	306.00	306.40	306.00	306.13	57,813
2022-07-21	308.40	308.40	307.50	307.18	19,203
2022-07-20	307.20	307.20	307.05	306.75	17,719
2022-07-19	310.10	310.60	305.55	305.75	142,883
2022-07-18	308.20	308.95	307.35	308.83	141,094
2022-07-15	314.55	314.55	311.95	310.98	9,446
2022-07-14	315.95	315.95	315.95	316.08	33,783
2022-07-13	311.50	311.50	311.50	311.28	2,000
2022-07-12	309.45	309.45	309.45	309.28	16,055
2022-07-11	310.10	310.20	310.10	310.35	44,292
2022-07-08	311.50	312.00	309.95	309.68	106,319
2022-07-07	311.20	311.20	309.55	309.80	13,493
2022-07-06	311.00	313.75	311.00	314.40	79,669
2022-07-05	308.50	317.80	308.50	318.13	186,918
2022-07-04	308.25	308.55	307.80	308.43	138,592
2022-07-01	311.00	313.05	310.55	312.13	147,771
2022-06-30	310.45	313.25	310.30	311.65	373,170
2022-06-29	306.85	307.15	305.75	305.68	57,936
2022-06-28	305.00	305.00	303.95	305.03	207,007
2022-06-27	307.85	308.95	307.30	307.28	14,588
2022-06-24	317.40	317.40	310.10	309.83	124,737
2022-06-23	318.40	318.40	317.40	318.50	40,504
2022-06-22	317.00	317.30	315.40	315.38	2,097,666
2022-06-21	312.50	312.50	312.00	312.95	113,927
2022-06-20	317.80	318.55	313.85	314.35	218,802
2022-06-17	319.00	319.00	314.00	319.75	132,270
2022-06-16	312.35	317.45	312.35	317.45	429,982
2022-06-15	309.45	310.40	306.75	307.70	249,166
2022-06-14	309.90	313.60	309.90	311.63	186,689
2022-06-13	309.50	311.80	309.50	310.98	341,345
2022-06-10	302.85	305.65	302.75	306.25	450,838
2022-06-09	297.40	299.85	297.10	299.53	296,567
2022-06-08	296.00	296.00	295.95	295.58	126,336
2022-06-07	294.80	295.10	294.80	295.00	425,659
2022-06-06	294.00	294.45	293.80	294.35	1,386,408
2022-06-03	297.85	297.85	297.85	297.85	0
2022-06-02	297.85	297.85	297.85	297.85	0
2022-06-01	294.40	297.50	294.40	297.85	1,095,596
2022-05-31	293.90	295.05	293.90	295.75	185,738
2022-05-30	294.90	295.30	294.45	295.23	51,002
2022-05-27	296.30	297.00	295.75	295.63	293,493
2022-05-26	296.80	296.80	296.30	296.45	225,883
2022-05-25	298.35	298.70	297.70	298.10	233,781
2022-05-24	299.70	299.90	299.70	299.98	656,707
2022-05-23	301.50	301.60	299.25	299.13	781,155
2022-05-20	303.25	304.35	301.65	304.05	1,138,391
2022-05-19	308.10	310.40	308.10	308.00	314,434
2022-05-18	301.70	301.70	301.70	302.08	71,471
2022-05-17	299.80	299.80	299.80	299.53	104,752
2022-05-16	306.05	306.05	301.95	302.10	330,738
2022-05-13	309.10	309.10	303.55	303.20	258,844
2022-05-12	313.60	313.60	310.50	311.10	346,501
2022-05-11	307.35	307.40	306.90	306.93	121,893
2022-05-10	311.98	311.98	310.70	310.70	30,296
2022-05-09	306.15	310.95	306.15	311.98	394,900
2022-05-06	303.05	305.65	303.05	304.28	181,747
2022-05-05	296.30	300.55	296.25	300.33	620,411
2022-05-04	299.80	300.15	299.50	300.85	30,100
2022-05-03	300.00	300.00	298.60	298.90	64,886
2022-05-02	299.35	299.35	299.35	299.35	0
2022-04-29	298.80	300.35	298.80	299.35	70,350
2022-04-28	301.50	301.50	300.75	300.98	267,394
2022-04-27	303.35	303.95	303.05	303.38	182,576
2022-04-26	303.95	305.90	303.95	305.78	72,124
2022-04-25	304.75	306.80	304.40	305.38	377,722
2022-04-22	297.90	300.05	297.40	300.10	244,388
2022-04-21	296.80	296.80	295.40	296.10	586,668
2022-04-20	296.75	296.75	296.75	296.55	66,112
2022-04-19	297.25	297.25	296.60	297.28	232,947
2022-04-18	297.20	297.20	297.20	297.20	0
2022-04-15	297.20	297.20	297.20	297.20	0
2022-04-14	299.10	299.15	296.95	297.20	75,273
2022-04-13	298.95	298.95	298.80	298.55	24,521
2022-04-12	298.85	298.85	298.80	298.18	54,298
2022-04-11	296.60	297.00	296.60	296.95	430,514
2022-04-08	296.80	296.80	294.90	294.90	657,606
2022-04-07	298.50	299.55	298.50	299.80	90,447
2022-04-06	298.40	300.40	298.40	298.68	525,112
2022-04-05	299.95	300.15	297.55	297.55	299,670
2022-04-04	299.25	299.25	299.25	299.05	69,003
2022-04-01	300.25	300.35	299.95	300.45	94,247
2022-03-31	298.45	300.50	298.45	300.40	138,800
2022-03-30	300.50	300.50	300.50	299.58	81,402
2022-03-29	300.00	301.15	299.10	300.65	651,262
2022-03-28	301.80	301.80	300.60	302.68	97,270
2022-03-25	303.75	303.75	302.65	302.65	135,984
2022-03-24	302.85	303.05	302.85	302.58	146,263
2022-03-23	302.55	303.85	302.55	303.93	153,048
2022-03-22	303.45	303.90	302.75	303.78	242,348
2022-03-21	304.40	304.55	304.40	304.25	341,882
2022-03-18	308.25	308.25	306.30	306.00	83,001
2022-03-17	311.00	311.00	307.45	306.98	169,308
2022-03-16	311.50	312.20	310.95	310.95	70,804
2022-03-15	317.00	317.00	316.90	316.55	117,969
2022-03-14	317.00	317.00	315.40	315.45	174,339
2022-03-11	317.20	317.55	317.15	317.63	289,564
2022-03-10	319.35	321.10	319.35	320.60	58,392
2022-03-09	322.40	322.40	318.10	318.58	472,974
2022-03-08	331.60	331.60	326.10	327.48	710,633
2022-03-07	328.50	333.25	326.40	327.18	700,054
2022-03-04	323.80	326.60	323.80	325.58	531,776
2022-03-03	308.00	314.75	308.00	315.70	140,864
2022-03-02	309.00	309.70	306.45	307.25	308,068
2022-03-01	309.75	309.95	309.75	311.95	240,157
2022-02-28	310.00	310.10	306.00	306.58	355,454
2022-02-25	315.00	315.00	305.15	305.40	477,311
2022-02-24	314.75	317.25	312.85	317.73	939,828
2022-02-23	306.45	306.70	306.45	306.55	125,914
2022-02-22	311.50	311.50	306.30	306.80	132,977
2022-02-21	308.00	308.00	306.80	307.33	148,633
2022-02-18	304.30	305.60	304.30	306.03	190,239
2022-02-17	305.55	305.55	305.55	305.23	17,500
2022-02-16	301.80	302.85	301.75	302.88	28,614
2022-02-15	302.60	303.85	302.60	303.40	136,927
2022-02-14	305.40	307.25	304.45	306.00	484,933
2022-02-11	302.20	303.00	300.50	300.55	483,794
2022-02-10	301.00	301.00	300.10	299.80	170,384
2022-02-09	302.60	302.60	300.90	301.20	363,420
2022-02-08	302.35	304.50	302.35	303.78	166,364
2022-02-07	304.90	304.90	303.55	303.78	67,808
2022-02-04	306.05	306.95	306.05	306.73	129,631
2022-02-03	303.20	305.30	303.05	305.95	345,874
2022-02-02	303.70	303.70	303.10	303.48	396,440
2022-02-01	305.65	306.05	305.65	306.13	149,267
2022-01-31	306.20	309.05	306.20	309.08	33,023
2022-01-28	308.60	310.20	308.50	308.40	339,388
2022-01-27	309.05	309.20	304.15	305.18	386,287
2022-01-26	307.65	308.35	307.30	308.23	166,142
2022-01-25	313.45	314.80	312.65	312.33	526,680
2022-01-24	312.70	315.55	312.70	315.40	682,770
2022-01-21	306.80	308.85	306.80	308.15	194,233
2022-01-20	304.55	304.55	304.55	304.05	72,486
2022-01-19	305.05	305.05	303.35	304.08	218,111
2022-01-18	305.50	305.50	305.50	304.55	123,025
2022-01-17	304.10	304.10	303.25	303.25	253,269
2022-01-14	305.65	306.20	305.65	305.90	118,542
2022-01-13	305.70	305.70	305.40	305.00	117,296
2022-01-12	305.80	305.85	305.60	305.93	328,039
2022-01-11	308.50	308.50	308.20	308.05	15,960
2022-01-10	308.25	310.75	308.20	309.48	43,498
2022-01-07	309.90	309.90	308.80	308.78	144,344
2022-01-06	309.90	310.45	309.00	310.18	534,634
2022-01-05	308.40	308.40	306.95	306.95	70,021
2022-01-04	309.35	309.35	307.30	307.95	116,226
2022-01-03	312.78	312.78	312.78	312.78	0
2021-12-31	312.80	312.80	312.80	312.78	8,636
2021-12-30	310.95	311.55	310.95	311.63	28,136
2021-12-29	310.60	311.20	310.05	311.23	316,420
2021-12-28	312.48	312.48	312.48	312.48	0
2021-12-27	312.48	312.48	312.48	312.48	0
2021-12-24	312.30	312.30	311.60	312.48	41,893
2021-12-23	313.95	313.95	312.55	312.80	303,580
2021-12-22	317.40	317.40	315.80	315.33	105,883
2021-12-21	317.75	317.75	316.80	316.93	81,811
2021-12-20	323.60	324.35	321.25	321.30	839,040
2021-12-17	318.30	318.60	317.40	318.05	230,748
2021-12-16	318.70	319.10	318.15	318.10	261,197
2021-12-15	320.80	322.30	320.60	322.15	175,287
2021-12-14	318.00	320.50	318.00	320.50	298,276
2021-12-13	317.00	319.55	316.60	319.43	24,904
2021-12-10	315.90	316.30	315.90	316.88	11,297
2021-12-09	315.15	316.20	315.15	315.93	177,963
2021-12-08	313.80	315.10	313.35	315.08	151,131
2021-12-07	316.70	316.70	314.85	314.88	188,550
2021-12-06	322.20	322.45	319.40	319.38	391,282
2021-12-03	323.35	325.60	323.20	325.40	374,219
2021-12-02	325.30	325.75	323.95	324.55	240,961
2021-12-01	324.20	324.80	322.20	322.70	459,797
2021-11-30	329.00	330.70	325.90	327.33	282,731
2021-11-29	325.05	325.45	323.30	325.28	429,187
2021-11-26	326.35	328.75	324.95	328.83	452,652
2021-11-25	317.15	317.30	317.15	317.18	146,087
2021-11-24	317.85	319.20	317.85	318.50	391,613
2021-11-23	319.55	319.55	318.85	319.10	353,323
2021-11-22	320.20	321.30	320.20	319.45	188,558
2021-11-19	321.10	321.50	321.10	321.08	460,322
2021-11-18	319.10	320.20	318.70	319.93	143,842
2021-11-17	317.60	318.45	317.60	318.53	160,137
2021-11-16	315.95	316.80	315.30	316.65	105,711
2021-11-15	315.85	315.85	315.85	316.33	17,071
2021-11-12	316.20	316.20	315.85	316.23	152,797
2021-11-11	316.20	316.20	314.25	314.60	658,484
2021-11-10	317.75	317.75	317.35	317.43	318,132
2021-11-09	319.45	319.65	318.40	319.73	100,396
2021-11-08	318.20	318.20	317.90	318.25	80,429
2021-11-05	319.55	319.55	317.80	318.40	314,129
2021-11-04	320.55	320.55	319.15	319.10	341,929
2021-11-03	320.15	321.45	320.15	321.10	18,988
2021-11-02	319.95	321.05	319.85	319.83	82,228
2021-11-01	320.45	320.45	318.70	318.78	58,264
2021-10-29	323.25	323.25	321.80	321.05	261,157
2021-10-28	321.80	321.80	320.95	320.95	353,565
2021-10-27	320.30	320.80	320.30	320.93	203,136
2021-10-26	320.30	320.35	319.95	319.70	328,313
2021-10-25	321.70	321.70	321.70	322.00	33,164
2021-10-22	323.05	323.05	321.85	322.60	77,536
2021-10-21	324.05	324.05	323.10	323.58	20,926
2021-10-20	323.20	323.20	322.15	322.13	174,994
2021-10-19	322.50	323.60	322.40	322.23	159,025
2021-10-18	322.30	322.30	321.90	323.03	188,838
2021-10-15	321.70	322.60	321.35	321.83	174,538
2021-10-14	324.55	324.55	322.70	322.80	165,558
2021-10-13	326.63	326.63	325.90	325.90	127,055
2021-10-12	328.75	328.75	326.90	326.63	496,328
2021-10-11	327.85	327.85	326.30	326.30	388,604
2021-10-08	328.95	329.20	328.20	328.25	243,059
2021-10-07	329.10	329.10	328.40	328.75	71,563
2021-10-06	332.35	335.20	332.35	333.20	317,161
2021-10-05	330.15	330.15	329.00	329.13	417,378
2021-10-04	332.05	332.05	330.85	332.20	321,022
2021-10-01	331.45	332.05	331.25	332.33	56,819
2021-09-30	326.25	329.25	326.25	328.15	217,699
2021-09-29	331.73	331.73	328.13	328.13	246,531
2021-09-28	331.95	332.55	330.50	331.73	500,045
2021-09-27	327.95	330.15	327.95	330.23	130,081
2021-09-24	330.25	331.35	330.25	330.73	91,080
2021-09-23	329.25	329.25	329.25	329.63	93,390
2021-09-22	329.50	329.50	329.30	329.55	151,348
2021-09-21	334.70	334.70	334.70	337.95	92,915

Share	Price	Change
80 Mile (80M)	1.08	54.73%
Getech Grp (GTC)	3.90	20%
Immupharma (IMM)	3.805	12.57%
4basebio Plc (4BB)	540.00	12.5%
Petro Matad (MATD)	1.15	12.2%

Share	Price	Change
Mothercare (MTC)	0.10	-50%
Litigation Cap. (LIT)	1.65	-26.99%
Craneware (CRW)	1,028.00	-23.4%
Elixirr International (ELIX)	522.00	-16.08%
Acuity RM Group plc (ACRM)	1.30	-12.75%

Share	Price	Volume
80 Mile (80M)	1.08	444,967,787
Kefi Gold & Copper (KEFI)	0.68	378,852,771
Forgent (FORG)	0.0075	266,485,819
Empyrean (EME)	0.046	194,157,744
Nativo Resources (NTVO)	0.355	186,813,635