Cboe UK GBp
Georgia Capital PLC (CGEOL.XC)
1,624.00
+34.00
+(2.14%)
At close: 4:28:37 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1,600.00 | 1,638.00 | 1,600.00 | 1,624.00 | 1,624.00 | 8,368 |
| Apr 25, 2025 | 1,560.00 | 1,592.00 | 1,560.00 | 1,590.00 | 1,590.00 | 13,320 |
| Apr 24, 2025 | 1,546.00 | 1,560.00 | 1,538.00 | 1,554.00 | 1,554.00 | 7,509 |
| Apr 23, 2025 | 1,534.00 | 1,570.00 | 1,512.00 | 1,530.00 | 1,530.00 | 17,976 |
| Apr 22, 2025 | 1,406.00 | 1,500.00 | 1,406.00 | 1,500.00 | 1,500.00 | 21,591 |
| Apr 17, 2025 | 1,374.00 | 1,395.00 | 1,374.00 | 1,392.00 | 1,392.00 | 6,556 |
| Apr 16, 2025 | 1,368.00 | 1,382.00 | 1,354.00 | 1,372.00 | 1,372.00 | 4,014 |
| Apr 15, 2025 | 1,344.00 | 1,376.00 | 1,344.00 | 1,370.00 | 1,370.00 | 3,388 |
| Apr 14, 2025 | 1,344.00 | 1,368.00 | 1,326.00 | 1,340.00 | 1,340.00 | 3,188 |
| Apr 11, 2025 | 1,308.00 | 1,314.00 | 1,278.00 | 1,314.00 | 1,314.00 | 2,256 |
| Apr 10, 2025 | 1,382.00 | 1,394.00 | 1,314.00 | 1,320.00 | 1,320.00 | 7,930 |
| Apr 9, 2025 | 1,292.00 | 1,298.00 | 1,254.00 | 1,254.00 | 1,254.00 | 11,972 |
| Apr 8, 2025 | 1,318.00 | 1,340.00 | 1,306.00 | 1,323.00 | 1,323.00 | 4,157 |
| Apr 7, 2025 | 1,270.00 | 1,356.00 | 1,204.00 | 1,294.00 | 1,294.00 | 18,858 |
| Apr 4, 2025 | 1,518.00 | 1,518.00 | 1,344.00 | 1,373.00 | 1,373.00 | 16,855 |
| Apr 3, 2025 | 1,544.00 | 1,556.00 | 1,508.00 | 1,518.00 | 1,518.00 | 4,499 |
| Apr 2, 2025 | 1,560.00 | 1,576.00 | 1,532.00 | 1,565.00 | 1,565.00 | 6,701 |
| Apr 1, 2025 | 1,556.00 | 1,568.00 | 1,548.00 | 1,562.00 | 1,562.00 | 2,287 |
| Mar 31, 2025 | 1,548.00 | 1,548.00 | 1,508.00 | 1,538.00 | 1,538.00 | 7,145 |
| Mar 28, 2025 | 1,550.00 | 1,576.00 | 1,540.00 | 1,558.00 | 1,558.00 | 10,202 |
| Mar 27, 2025 | 1,546.00 | 1,558.00 | 1,530.00 | 1,544.00 | 1,544.00 | 3,756 |
| Mar 26, 2025 | 1,526.00 | 1,560.00 | 1,524.00 | 1,540.00 | 1,540.00 | 4,487 |
| Mar 25, 2025 | 1,504.00 | 1,530.00 | 1,502.00 | 1,528.00 | 1,528.00 | 3,141 |
| Mar 24, 2025 | 1,520.00 | 1,524.00 | 1,500.00 | 1,506.00 | 1,506.00 | 3,869 |
| Mar 21, 2025 | 1,528.00 | 1,536.00 | 1,512.00 | 1,512.00 | 1,512.00 | 5,867 |
| Mar 20, 2025 | 1,546.00 | 1,550.00 | 1,518.00 | 1,518.00 | 1,518.00 | 6,235 |
| Mar 19, 2025 | 1,550.00 | 1,554.00 | 1,538.00 | 1,538.00 | 1,538.00 | 5,415 |
| Mar 18, 2025 | 1,564.00 | 1,575.00 | 1,546.00 | 1,550.00 | 1,550.00 | 13,331 |
| Mar 17, 2025 | 1,516.00 | 1,554.00 | 1,510.00 | 1,547.00 | 1,547.00 | 5,170 |
| Mar 14, 2025 | 1,472.00 | 1,522.00 | 1,466.00 | 1,520.00 | 1,520.00 | 11,830 |
| Mar 13, 2025 | 1,458.00 | 1,478.00 | 1,442.00 | 1,460.00 | 1,460.00 | 11,888 |
| Mar 12, 2025 | 1,450.00 | 1,494.00 | 1,448.00 | 1,466.00 | 1,466.00 | 8,180 |
| Mar 11, 2025 | 1,460.00 | 1,488.00 | 1,442.00 | 1,448.00 | 1,448.00 | 11,489 |
| Mar 10, 2025 | 1,486.00 | 1,498.00 | 1,442.00 | 1,470.00 | 1,470.00 | 22,922 |
| Mar 7, 2025 | 1,502.00 | 1,508.00 | 1,472.00 | 1,490.00 | 1,490.00 | 15,851 |
| Mar 6, 2025 | 1,572.00 | 1,572.00 | 1,484.00 | 1,514.00 | 1,514.00 | 12,975 |
| Mar 5, 2025 | 1,482.00 | 1,522.00 | 1,482.00 | 1,514.00 | 1,514.00 | 19,929 |
| Mar 4, 2025 | 1,472.00 | 1,474.00 | 1,444.00 | 1,470.00 | 1,470.00 | 15,193 |
| Mar 3, 2025 | 1,466.00 | 1,476.00 | 1,452.00 | 1,464.00 | 1,464.00 | 3,606 |
| Feb 28, 2025 | 1,452.00 | 1,454.00 | 1,430.00 | 1,444.00 | 1,444.00 | 5,919 |
| Feb 27, 2025 | 1,454.00 | 1,460.00 | 1,440.00 | 1,452.00 | 1,452.00 | 11,286 |
| Feb 26, 2025 | 1,441.00 | 1,476.00 | 1,436.00 | 1,443.00 | 1,443.00 | 9,736 |
| Feb 25, 2025 | 1,442.00 | 1,472.00 | 1,426.00 | 1,430.00 | 1,430.00 | 7,200 |
| Feb 24, 2025 | 1,370.00 | 1,426.00 | 1,342.00 | 1,414.00 | 1,414.00 | 17,029 |
| Feb 21, 2025 | 1,264.00 | 1,342.00 | 1,256.00 | 1,332.00 | 1,332.00 | 9,735 |
| Feb 20, 2025 | 1,245.00 | 1,256.00 | 1,240.00 | 1,250.00 | 1,250.00 | 16,507 |
| Feb 19, 2025 | 1,248.00 | 1,248.00 | 1,224.00 | 1,236.00 | 1,236.00 | 4,546 |
| Feb 18, 2025 | 1,230.00 | 1,244.00 | 1,230.00 | 1,240.00 | 1,240.00 | 2,059 |
| Feb 17, 2025 | 1,233.00 | 1,251.00 | 1,233.00 | 1,239.00 | 1,239.00 | 4,685 |
| Feb 14, 2025 | 1,232.00 | 1,242.00 | 1,220.00 | 1,228.00 | 1,228.00 | 3,450 |
| Feb 13, 2025 | 1,278.00 | 1,300.00 | 1,232.00 | 1,242.00 | 1,242.00 | 6,461 |
| Feb 12, 2025 | 1,208.00 | 1,254.00 | 1,208.00 | 1,230.00 | 1,230.00 | 7,450 |
| Feb 11, 2025 | 1,204.00 | 1,214.00 | 1,204.00 | 1,210.00 | 1,210.00 | 2,416 |
| Feb 10, 2025 | 1,206.00 | 1,213.00 | 1,196.00 | 1,202.00 | 1,202.00 | 3,821 |
| Feb 7, 2025 | 1,214.00 | 1,214.00 | 1,188.00 | 1,197.00 | 1,197.00 | 2,209 |
| Feb 6, 2025 | 1,200.00 | 1,222.00 | 1,200.00 | 1,214.00 | 1,214.00 | 5,651 |
| Feb 5, 2025 | 1,202.00 | 1,208.00 | 1,196.00 | 1,200.00 | 1,200.00 | 2,496 |
| Feb 4, 2025 | 1,196.00 | 1,211.00 | 1,196.00 | 1,202.00 | 1,202.00 | 993 |
| Feb 3, 2025 | 1,180.00 | 1,204.00 | 1,180.00 | 1,204.00 | 1,204.00 | 3,830 |
| Jan 31, 2025 | 1,222.00 | 1,223.00 | 1,208.00 | 1,208.00 | 1,208.00 | 3,328 |
| Jan 30, 2025 | 1,214.00 | 1,234.00 | 1,206.00 | 1,218.00 | 1,218.00 | 3,268 |
| Jan 29, 2025 | 1,204.00 | 1,240.00 | 1,204.00 | 1,220.00 | 1,220.00 | 5,963 |
| Jan 28, 2025 | 1,198.00 | 1,202.00 | 1,190.00 | 1,200.00 | 1,200.00 | 2,618 |
| Jan 27, 2025 | 1,200.00 | 1,200.00 | 1,186.00 | 1,186.00 | 1,186.00 | 3,012 |
| Jan 24, 2025 | 1,210.00 | 1,210.00 | 1,188.00 | 1,198.00 | 1,198.00 | 3,914 |
| Jan 23, 2025 | 1,186.00 | 1,210.00 | 1,186.00 | 1,210.00 | 1,210.00 | 2,774 |
| Jan 22, 2025 | 1,204.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,039 |
| Jan 21, 2025 | 1,206.00 | 1,218.00 | 1,190.00 | 1,216.00 | 1,216.00 | 8,693 |
| Jan 20, 2025 | 1,194.00 | 1,201.00 | 1,174.00 | 1,200.00 | 1,200.00 | 10,084 |
| Jan 17, 2025 | 1,158.00 | 1,194.00 | 1,158.00 | 1,192.00 | 1,192.00 | 14,320 |
| Jan 16, 2025 | 1,140.00 | 1,156.00 | 1,132.00 | 1,156.00 | 1,156.00 | 13,845 |
| Jan 15, 2025 | 1,124.00 | 1,150.00 | 1,106.00 | 1,142.00 | 1,142.00 | 13,392 |
| Jan 14, 2025 | 1,114.00 | 1,134.00 | 1,110.00 | 1,118.00 | 1,118.00 | 7,370 |
| Jan 13, 2025 | 1,138.00 | 1,144.00 | 1,102.00 | 1,110.00 | 1,110.00 | 4,927 |
| Jan 10, 2025 | 1,180.00 | 1,186.00 | 1,146.00 | 1,150.00 | 1,150.00 | 7,594 |
| Jan 9, 2025 | 1,204.00 | 1,208.00 | 1,178.00 | 1,178.00 | 1,178.00 | 3,409 |
| Jan 8, 2025 | 1,228.00 | 1,236.00 | 1,192.00 | 1,192.00 | 1,192.00 | 6,738 |
| Jan 7, 2025 | 1,222.00 | 1,238.00 | 1,204.00 | 1,233.00 | 1,233.00 | 4,539 |
| Jan 6, 2025 | 1,232.00 | 1,240.00 | 1,210.00 | 1,238.00 | 1,238.00 | 4,541 |
| Jan 3, 2025 | 1,204.00 | 1,253.00 | 1,204.00 | 1,242.00 | 1,242.00 | 3,287 |
| Jan 2, 2025 | 1,196.00 | 1,210.00 | 1,194.00 | 1,206.00 | 1,206.00 | 430 |
| Dec 31, 2024 | 1,182.00 | 1,224.00 | 1,182.00 | 1,222.00 | 1,222.00 | 2,518 |
| Dec 30, 2024 | 1,169.00 | 1,182.00 | 1,162.00 | 1,173.00 | 1,173.00 | 3,410 |
| Dec 27, 2024 | 1,158.00 | 1,180.00 | 1,158.00 | 1,172.00 | 1,172.00 | 4,430 |
| Dec 24, 2024 | 1,140.00 | 1,176.00 | 1,140.00 | 1,176.00 | 1,176.00 | 416 |
| Dec 23, 2024 | 1,124.00 | 1,124.00 | 1,106.00 | 1,118.00 | 1,118.00 | 454 |
| Dec 20, 2024 | 1,140.00 | 1,144.00 | 1,124.00 | 1,134.00 | 1,134.00 | 1,794 |
| Dec 19, 2024 | 1,156.00 | 1,164.00 | 1,152.00 | 1,154.00 | 1,154.00 | 3,971 |
| Dec 18, 2024 | 1,180.00 | 1,192.00 | 1,168.00 | 1,168.00 | 1,168.00 | 4,092 |
| Dec 17, 2024 | 1,167.00 | 1,184.00 | 1,160.00 | 1,168.00 | 1,168.00 | 3,006 |
| Dec 16, 2024 | 1,146.00 | 1,164.00 | 1,146.00 | 1,162.00 | 1,162.00 | 789 |
| Dec 13, 2024 | 1,156.00 | 1,178.00 | 1,156.00 | 1,159.00 | 1,159.00 | 2,802 |
| Dec 12, 2024 | 1,127.00 | 1,166.00 | 1,127.00 | 1,158.00 | 1,158.00 | 4,622 |
| Dec 11, 2024 | 1,127.00 | 1,127.00 | 1,112.00 | 1,114.00 | 1,114.00 | 486 |
| Dec 10, 2024 | 1,124.00 | 1,132.00 | 1,124.00 | 1,128.00 | 1,128.00 | 1,283 |
| Dec 9, 2024 | 1,130.00 | 1,136.00 | 1,118.00 | 1,126.00 | 1,126.00 | 3,926 |
| Dec 6, 2024 | 1,116.00 | 1,136.00 | 1,114.00 | 1,122.00 | 1,122.00 | 12,136 |
| Dec 5, 2024 | 1,136.00 | 1,142.00 | 1,122.00 | 1,131.00 | 1,131.00 | 2,372 |
| Dec 4, 2024 | 1,180.00 | 1,182.00 | 1,138.00 | 1,138.00 | 1,138.00 | 2,810 |
| Dec 3, 2024 | 1,142.00 | 1,176.00 | 1,142.00 | 1,159.00 | 1,159.00 | 3,849 |
| Dec 2, 2024 | 1,164.00 | 1,180.00 | 1,126.00 | 1,136.00 | 1,136.00 | 6,482 |
| Nov 29, 2024 | 1,209.00 | 1,216.00 | 1,126.00 | 1,186.00 | 1,186.00 | 22,191 |
| Nov 28, 2024 | 1,212.00 | 1,222.00 | 1,206.00 | 1,219.00 | 1,219.00 | 1,043 |
| Nov 27, 2024 | 1,201.00 | 1,218.00 | 1,194.00 | 1,200.00 | 1,200.00 | 6,783 |
| Nov 26, 2024 | 1,218.00 | 1,224.00 | 1,198.00 | 1,200.00 | 1,200.00 | 1,229 |
| Nov 25, 2024 | 1,182.00 | 1,224.00 | 1,180.00 | 1,222.00 | 1,222.00 | 1,330 |
| Nov 22, 2024 | 1,154.00 | 1,180.00 | 1,150.00 | 1,173.00 | 1,173.00 | 3,383 |
| Nov 21, 2024 | 1,148.00 | 1,158.00 | 1,142.00 | 1,152.00 | 1,152.00 | 2,273 |
| Nov 20, 2024 | 1,154.00 | 1,154.00 | 1,138.00 | 1,148.00 | 1,148.00 | 975 |
| Nov 19, 2024 | 1,171.00 | 1,171.00 | 1,138.00 | 1,150.00 | 1,150.00 | 3,901 |
| Nov 18, 2024 | 1,166.00 | 1,168.00 | 1,140.00 | 1,154.00 | 1,154.00 | 2,508 |
| Nov 15, 2024 | 1,162.00 | 1,176.00 | 1,148.00 | 1,161.00 | 1,161.00 | 2,377 |
| Nov 14, 2024 | 1,178.00 | 1,196.00 | 1,170.00 | 1,170.00 | 1,170.00 | 5,675 |
| Nov 13, 2024 | 1,173.00 | 1,178.00 | 1,150.00 | 1,166.00 | 1,166.00 | 6,553 |
| Nov 12, 2024 | 1,188.00 | 1,212.00 | 1,176.00 | 1,180.00 | 1,180.00 | 8,680 |
| Nov 11, 2024 | 1,140.00 | 1,170.00 | 1,118.00 | 1,168.00 | 1,168.00 | 7,545 |
| Nov 8, 2024 | 1,132.00 | 1,144.00 | 1,110.00 | 1,136.00 | 1,136.00 | 9,557 |
| Nov 7, 2024 | 1,146.00 | 1,156.00 | 1,140.00 | 1,144.00 | 1,144.00 | 1,997 |
| Nov 6, 2024 | 1,090.00 | 1,156.00 | 1,090.00 | 1,147.00 | 1,147.00 | 12,509 |
| Nov 5, 2024 | 1,076.00 | 1,092.00 | 1,068.00 | 1,083.00 | 1,083.00 | 3,423 |
| Nov 4, 2024 | 1,050.00 | 1,082.00 | 1,048.00 | 1,066.00 | 1,066.00 | 6,754 |
| Nov 1, 2024 | 1,022.00 | 1,043.00 | 1,020.00 | 1,043.00 | 1,043.00 | 8,066 |
| Oct 31, 2024 | 1,008.00 | 1,034.00 | 1,000.00 | 1,025.00 | 1,025.00 | 6,849 |
| Oct 30, 2024 | 990.00 | 1,014.00 | 984.00 | 1,010.00 | 1,010.00 | 1,811 |
| Oct 29, 2024 | 992.00 | 1,004.00 | 975.00 | 987.00 | 987.00 | 6,522 |
| Oct 28, 2024 | 1,000.00 | 1,000.00 | 895.00 | 986.00 | 986.00 | 15,614 |
| Oct 25, 2024 | 1,030.00 | 1,036.00 | 1,028.00 | 1,036.00 | 1,036.00 | 4,674 |
| Oct 24, 2024 | 1,038.00 | 1,042.00 | 1,030.00 | 1,034.00 | 1,034.00 | 5,667 |
| Oct 23, 2024 | 1,056.00 | 1,056.00 | 1,016.00 | 1,030.00 | 1,030.00 | 5,235 |
| Oct 22, 2024 | 1,042.00 | 1,066.00 | 1,040.00 | 1,056.00 | 1,056.00 | 4,345 |
| Oct 21, 2024 | 1,048.00 | 1,052.00 | 1,038.00 | 1,048.00 | 1,048.00 | 1,706 |
| Oct 18, 2024 | 1,030.00 | 1,046.00 | 1,024.00 | 1,040.00 | 1,040.00 | 2,216 |
| Oct 17, 2024 | 1,034.00 | 1,046.00 | 1,024.00 | 1,039.00 | 1,039.00 | 2,472 |
| Oct 16, 2024 | 1,020.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 5,113 |
| Oct 15, 2024 | 1,004.00 | 1,016.00 | 1,004.00 | 1,014.00 | 1,014.00 | 850 |
| Oct 14, 2024 | 997.00 | 1,002.00 | 997.00 | 1,000.00 | 1,000.00 | 2,723 |
| Oct 11, 2024 | 969.00 | 1,000.00 | 966.00 | 999.00 | 999.00 | 3,478 |
| Oct 10, 2024 | 936.00 | 970.00 | 936.00 | 962.00 | 962.00 | 3,537 |
| Oct 9, 2024 | 959.00 | 959.00 | 936.00 | 936.00 | 936.00 | 4,788 |
| Oct 8, 2024 | 959.00 | 965.50 | 959.00 | 961.00 | 961.00 | 340 |
| Oct 7, 2024 | 951.00 | 963.00 | 944.00 | 961.00 | 961.00 | 1,341 |
| Oct 4, 2024 | 933.00 | 971.00 | 932.00 | 966.00 | 966.00 | 5,885 |
| Oct 3, 2024 | 920.00 | 927.00 | 912.00 | 922.00 | 922.00 | 4,429 |
| Oct 2, 2024 | 914.00 | 923.00 | 911.00 | 921.00 | 921.00 | 839 |
| Oct 1, 2024 | 922.00 | 936.00 | 903.00 | 906.00 | 906.00 | 2,138 |
| Sep 30, 2024 | 926.50 | 930.00 | 915.00 | 922.00 | 922.00 | 2,822 |
| Sep 27, 2024 | 923.00 | 942.50 | 923.00 | 934.00 | 934.00 | 2,067 |
| Sep 26, 2024 | 932.00 | 937.00 | 921.00 | 921.00 | 921.00 | 493 |
| Sep 25, 2024 | 945.00 | 945.00 | 926.00 | 930.00 | 930.00 | 5,524 |
| Sep 24, 2024 | 967.00 | 967.00 | 948.00 | 948.00 | 948.00 | 1,075 |
| Sep 23, 2024 | 966.00 | 980.50 | 965.00 | 966.00 | 966.00 | 644 |
| Sep 20, 2024 | 980.00 | 980.00 | 960.00 | 971.00 | 971.00 | 4,430 |
| Sep 19, 2024 | 990.00 | 992.00 | 977.50 | 991.00 | 991.00 | 2,751 |
| Sep 18, 2024 | 982.00 | 989.00 | 974.00 | 983.00 | 983.00 | 3,673 |
| Sep 17, 2024 | 1,000.00 | 1,000.00 | 985.00 | 987.00 | 987.00 | 1,841 |
| Sep 16, 2024 | 983.00 | 999.00 | 983.00 | 987.00 | 987.00 | 4,768 |
| Sep 13, 2024 | 994.00 | 1,006.00 | 994.00 | 1,006.00 | 1,006.00 | 5,789 |
| Sep 12, 2024 | 987.50 | 1,000.00 | 984.00 | 984.00 | 984.00 | 2,493 |
| Sep 11, 2024 | 1,000.00 | 1,002.00 | 961.00 | 968.00 | 968.00 | 4,610 |
| Sep 10, 2024 | 1,004.00 | 1,016.00 | 996.00 | 1,002.00 | 1,002.00 | 1,296 |
| Sep 9, 2024 | 990.00 | 1,001.00 | 988.00 | 989.00 | 989.00 | 1,397 |
| Sep 6, 2024 | 996.00 | 1,000.50 | 969.00 | 971.00 | 971.00 | 4,157 |
| Sep 5, 2024 | 988.00 | 998.00 | 983.00 | 998.00 | 998.00 | 4,077 |
| Sep 4, 2024 | 1,006.00 | 1,008.00 | 984.00 | 988.50 | 988.50 | 3,589 |
| Sep 3, 2024 | 1,040.00 | 1,040.00 | 1,002.00 | 1,010.00 | 1,010.00 | 5,875 |
| Sep 2, 2024 | 1,020.00 | 1,024.00 | 1,002.00 | 1,023.00 | 1,023.00 | 3,248 |
| Aug 30, 2024 | 1,026.00 | 1,032.00 | 1,022.00 | 1,028.00 | 1,028.00 | 1,958 |
| Aug 29, 2024 | 1,018.00 | 1,024.00 | 1,010.00 | 1,024.00 | 1,024.00 | 12,351 |
| Aug 28, 2024 | 1,032.00 | 1,032.00 | 1,012.00 | 1,018.00 | 1,018.00 | 4,433 |
| Aug 27, 2024 | 1,022.00 | 1,022.00 | 1,018.00 | 1,018.00 | 1,018.00 | 591 |
| Aug 23, 2024 | 1,040.00 | 1,040.00 | 1,014.00 | 1,020.00 | 1,020.00 | 1,727 |
| Aug 22, 2024 | 1,052.00 | 1,072.00 | 1,028.00 | 1,037.00 | 1,037.00 | 3,432 |
| Aug 21, 2024 | 1,034.00 | 1,078.00 | 1,026.00 | 1,058.00 | 1,058.00 | 3,621 |
| Aug 20, 2024 | 1,030.00 | 1,032.00 | 1,018.00 | 1,027.00 | 1,027.00 | 6,248 |
| Aug 19, 2024 | 1,012.00 | 1,022.00 | 1,010.00 | 1,018.00 | 1,018.00 | 1,573 |
| Aug 16, 2024 | 1,016.00 | 1,029.00 | 998.00 | 1,006.00 | 1,006.00 | 5,847 |
| Aug 15, 2024 | 1,010.00 | 1,030.00 | 1,006.00 | 1,020.00 | 1,020.00 | 1,468 |
| Aug 14, 2024 | 953.00 | 1,014.00 | 953.00 | 1,012.00 | 1,012.00 | 6,688 |
| Aug 13, 2024 | 1,038.00 | 1,038.00 | 943.50 | 971.00 | 971.00 | 15,396 |
| Aug 12, 2024 | 1,001.00 | 1,040.00 | 996.00 | 1,040.00 | 1,040.00 | 4,063 |
| Aug 9, 2024 | 999.00 | 1,018.00 | 999.00 | 1,000.00 | 1,000.00 | 63,416 |
| Aug 8, 2024 | 986.00 | 1,000.00 | 985.00 | 999.00 | 999.00 | 15,297 |
| Aug 7, 2024 | 975.00 | 1,000.00 | 975.00 | 992.00 | 992.00 | 3,975 |
| Aug 6, 2024 | 1,000.00 | 1,012.00 | 965.00 | 981.00 | 981.00 | 5,654 |
| Aug 5, 2024 | 975.00 | 1,006.00 | 956.50 | 991.50 | 991.50 | 7,725 |
| Aug 2, 2024 | 1,032.00 | 1,032.00 | 998.00 | 1,000.50 | 1,000.50 | 10,287 |
| Aug 1, 2024 | 1,070.00 | 1,088.00 | 1,036.00 | 1,040.00 | 1,040.00 | 13,830 |
| Jul 31, 2024 | 1,072.00 | 1,080.00 | 1,067.00 | 1,068.00 | 1,068.00 | 6,443 |
| Jul 30, 2024 | 1,068.00 | 1,080.00 | 1,068.00 | 1,071.00 | 1,071.00 | 3,797 |
| Jul 29, 2024 | 1,078.00 | 1,082.00 | 1,060.00 | 1,064.00 | 1,064.00 | 7,501 |
| Jul 26, 2024 | 1,076.00 | 1,082.00 | 1,068.00 | 1,071.00 | 1,071.00 | 17,314 |
| Jul 25, 2024 | 1,050.00 | 1,074.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1,728 |
| Jul 24, 2024 | 1,070.00 | 1,080.00 | 1,052.00 | 1,066.00 | 1,066.00 | 4,697 |
| Jul 23, 2024 | 1,080.00 | 1,082.00 | 1,074.00 | 1,080.00 | 1,080.00 | 5,592 |
| Jul 22, 2024 | 1,082.00 | 1,098.00 | 1,080.00 | 1,084.00 | 1,084.00 | 4,886 |
| Jul 19, 2024 | 1,090.00 | 1,100.00 | 1,088.00 | 1,100.00 | 1,100.00 | 2,761 |
| Jul 18, 2024 | 1,108.00 | 1,118.00 | 1,098.00 | 1,098.00 | 1,098.00 | 6,885 |
| Jul 17, 2024 | 1,120.00 | 1,130.00 | 1,102.00 | 1,118.00 | 1,118.00 | 2,178 |
| Jul 16, 2024 | 1,116.00 | 1,128.00 | 1,112.00 | 1,122.00 | 1,122.00 | 3,993 |
| Jul 15, 2024 | 1,072.00 | 1,112.00 | 1,060.00 | 1,104.00 | 1,104.00 | 4,123 |
| Jul 12, 2024 | 1,070.00 | 1,082.00 | 1,070.00 | 1,082.00 | 1,082.00 | 3,492 |
| Jul 11, 2024 | 1,054.00 | 1,070.00 | 1,052.00 | 1,070.00 | 1,070.00 | 1,882 |
| Jul 10, 2024 | 1,038.00 | 1,062.00 | 1,030.00 | 1,046.00 | 1,046.00 | 17,555 |
| Jul 9, 2024 | 1,094.00 | 1,094.00 | 1,040.00 | 1,054.00 | 1,054.00 | 13,713 |
| Jul 8, 2024 | 1,060.00 | 1,082.00 | 1,054.00 | 1,070.00 | 1,070.00 | 2,458 |
| Jul 5, 2024 | 1,052.00 | 1,060.00 | 1,050.00 | 1,051.00 | 1,051.00 | 1,488 |
| Jul 4, 2024 | 1,020.00 | 1,045.00 | 1,020.00 | 1,045.00 | 1,045.00 | 2,684 |
| Jul 3, 2024 | 1,006.00 | 1,036.00 | 1,006.00 | 1,023.00 | 1,023.00 | 4,448 |
| Jul 2, 2024 | 984.00 | 987.00 | 983.50 | 987.00 | 987.00 | 1,279 |
| Jul 1, 2024 | 982.50 | 983.00 | 976.00 | 981.00 | 981.00 | 4,268 |
| Jun 28, 2024 | 960.00 | 982.00 | 945.00 | 979.00 | 979.00 | 17,103 |
| Jun 27, 2024 | 957.00 | 960.00 | 954.50 | 960.00 | 960.00 | 2,233 |
| Jun 26, 2024 | 949.00 | 953.00 | 945.00 | 950.50 | 950.50 | 3,155 |
| Jun 25, 2024 | 925.00 | 939.00 | 925.00 | 936.00 | 936.00 | 5,657 |
| Jun 24, 2024 | 899.00 | 935.00 | 899.00 | 924.00 | 924.00 | 3,592 |
| Jun 21, 2024 | 906.00 | 910.00 | 892.00 | 900.00 | 900.00 | 3,282 |
| Jun 20, 2024 | 881.00 | 906.00 | 881.00 | 902.50 | 902.50 | 2,342 |
| Jun 19, 2024 | 871.00 | 891.00 | 870.00 | 877.00 | 877.00 | 808 |
| Jun 18, 2024 | 902.00 | 907.00 | 863.00 | 876.00 | 876.00 | 7,569 |
| Jun 17, 2024 | 865.00 | 888.00 | 863.00 | 886.00 | 886.00 | 3,921 |
| Jun 14, 2024 | 862.00 | 871.00 | 845.00 | 863.00 | 863.00 | 6,139 |
| Jun 13, 2024 | 841.00 | 872.00 | 841.00 | 863.00 | 863.00 | 10,891 |
| Jun 12, 2024 | 842.00 | 845.00 | 832.00 | 837.00 | 837.00 | 2,437 |
| Jun 11, 2024 | 836.00 | 850.00 | 831.00 | 840.00 | 840.00 | 24,503 |
| Jun 10, 2024 | 858.00 | 858.00 | 836.00 | 836.00 | 836.00 | 5,122 |
| Jun 7, 2024 | 894.00 | 894.00 | 872.00 | 879.00 | 879.00 | 5,369 |
| Jun 6, 2024 | 887.00 | 890.00 | 875.00 | 881.00 | 881.00 | 9,164 |
| Jun 5, 2024 | 891.00 | 893.00 | 885.00 | 887.00 | 887.00 | 5,391 |
| Jun 4, 2024 | 935.00 | 937.50 | 891.00 | 900.00 | 900.00 | 10,522 |
| Jun 3, 2024 | 946.00 | 957.00 | 942.00 | 944.00 | 944.00 | 4,738 |
| May 31, 2024 | 946.00 | 966.00 | 933.00 | 956.00 | 956.00 | 4,054 |
| May 30, 2024 | 945.00 | 970.00 | 944.00 | 957.00 | 957.00 | 6,261 |
| May 29, 2024 | 984.50 | 988.00 | 945.00 | 951.00 | 951.00 | 6,366 |
| May 28, 2024 | 1,002.00 | 1,002.00 | 975.00 | 991.00 | 991.00 | 9,822 |
| May 24, 2024 | 1,000.00 | 1,004.00 | 996.00 | 1,000.00 | 1,000.00 | 9,461 |
| May 23, 2024 | 1,000.00 | 1,004.00 | 997.00 | 1,000.00 | 1,000.00 | 7,065 |
| May 22, 2024 | 1,018.00 | 1,018.00 | 995.00 | 1,004.00 | 1,004.00 | 7,655 |
| May 21, 2024 | 1,008.00 | 1,042.00 | 1,008.00 | 1,012.00 | 1,012.00 | 5,771 |
| May 20, 2024 | 1,020.00 | 1,030.00 | 984.00 | 1,014.00 | 1,014.00 | 36,611 |
| May 17, 2024 | 1,004.00 | 1,090.00 | 990.00 | 1,010.00 | 1,010.00 | 12,136 |
| May 16, 2024 | 980.00 | 982.00 | 923.00 | 951.00 | 951.00 | 18,712 |
| May 15, 2024 | 1,040.00 | 1,058.00 | 980.00 | 996.00 | 996.00 | 18,327 |
| May 14, 2024 | 1,146.00 | 1,146.00 | 1,074.00 | 1,092.00 | 1,092.00 | 4,766 |
| May 13, 2024 | 1,160.00 | 1,160.00 | 1,142.00 | 1,158.00 | 1,158.00 | 4,015 |
| May 10, 2024 | 1,140.00 | 1,166.00 | 1,140.00 | 1,158.00 | 1,158.00 | 5,157 |
| May 9, 2024 | 1,136.00 | 1,150.00 | 1,120.00 | 1,148.00 | 1,148.00 | 4,523 |
| May 8, 2024 | 1,154.00 | 1,154.00 | 1,136.00 | 1,136.00 | 1,136.00 | 7,044 |
| May 7, 2024 | 1,178.00 | 1,178.00 | 1,140.00 | 1,152.00 | 1,152.00 | 8,112 |
| May 3, 2024 | 1,260.00 | 1,260.00 | 1,120.00 | 1,176.00 | 1,176.00 | 14,120 |
| May 2, 2024 | 1,318.00 | 1,318.00 | 1,260.00 | 1,260.00 | 1,260.00 | 23,909 |
| May 1, 2024 | 1,342.00 | 1,356.00 | 1,322.00 | 1,336.00 | 1,336.00 | 2,008 |
| Apr 30, 2024 | 1,350.00 | 1,396.00 | 1,350.00 | 1,380.00 | 1,380.00 | 10,504 |
| Apr 29, 2024 | 1,336.00 | 1,350.00 | 1,332.00 | 1,350.00 | 1,350.00 | 10,909 |