LSE - Delayed Quote GBp
Georgia Capital PLC (CGEO.L)
1,902.00
-30.00
(-1.55%)
At close: May 23 at 4:35:26 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 1,932.00 | 1,954.00 | 1,872.00 | 1,902.00 | 1,902.00 | 39,904 |
| May 22, 2025 | 1,926.00 | 1,940.00 | 1,900.00 | 1,932.00 | 1,932.00 | 34,820 |
| May 21, 2025 | 1,900.00 | 1,906.00 | 1,860.00 | 1,900.00 | 1,900.00 | 28,142 |
| May 20, 2025 | 1,892.00 | 1,910.00 | 1,862.00 | 1,866.00 | 1,866.00 | 36,881 |
| May 19, 2025 | 1,860.00 | 1,902.00 | 1,844.00 | 1,892.00 | 1,892.00 | 30,631 |
| May 16, 2025 | 1,818.00 | 1,882.00 | 1,802.00 | 1,874.00 | 1,874.00 | 82,347 |
| May 15, 2025 | 1,856.00 | 1,878.00 | 1,799.00 | 1,818.00 | 1,818.00 | 68,632 |
| May 14, 2025 | 1,924.00 | 1,924.00 | 1,796.70 | 1,816.00 | 1,816.00 | 108,865 |
| May 13, 2025 | 1,900.00 | 1,932.00 | 1,890.00 | 1,918.00 | 1,918.00 | 117,103 |
| May 12, 2025 | 1,922.00 | 1,958.00 | 1,906.00 | 1,908.00 | 1,908.00 | 67,557 |
| May 9, 2025 | 1,876.00 | 1,944.00 | 1,872.00 | 1,916.00 | 1,916.00 | 70,139 |
| May 8, 2025 | 1,794.00 | 1,890.00 | 1,768.00 | 1,864.00 | 1,864.00 | 136,789 |
| May 7, 2025 | 1,708.00 | 1,800.00 | 1,678.00 | 1,794.00 | 1,794.00 | 533,546 |
| May 6, 2025 | 1,656.00 | 1,706.00 | 1,646.00 | 1,682.00 | 1,682.00 | 149,454 |
| May 2, 2025 | 1,650.00 | 1,688.00 | 1,636.00 | 1,680.00 | 1,680.00 | 94,240 |
| May 1, 2025 | 1,624.00 | 1,664.00 | 1,604.00 | 1,654.00 | 1,654.00 | 66,889 |
| Apr 30, 2025 | 1,610.00 | 1,676.00 | 1,610.00 | 1,620.00 | 1,620.00 | 78,843 |
| Apr 29, 2025 | 1,624.00 | 1,662.00 | 1,620.00 | 1,646.00 | 1,646.00 | 182,571 |
| Apr 28, 2025 | 1,600.00 | 1,638.00 | 1,598.00 | 1,626.00 | 1,626.00 | 211,795 |
| Apr 25, 2025 | 1,560.00 | 1,590.00 | 1,538.00 | 1,590.00 | 1,590.00 | 165,713 |
| Apr 24, 2025 | 1,560.00 | 1,566.00 | 1,520.00 | 1,550.00 | 1,550.00 | 138,701 |
| Apr 23, 2025 | 1,504.00 | 1,568.00 | 1,504.00 | 1,532.00 | 1,532.00 | 124,205 |
| Apr 22, 2025 | 1,400.00 | 1,504.00 | 1,394.00 | 1,494.00 | 1,494.00 | 117,659 |
| Apr 17, 2025 | 1,390.00 | 1,398.00 | 1,372.00 | 1,392.00 | 1,392.00 | 67,414 |
| Apr 16, 2025 | 1,390.00 | 1,390.00 | 1,352.00 | 1,388.00 | 1,388.00 | 74,033 |
| Apr 15, 2025 | 1,346.00 | 1,376.00 | 1,340.00 | 1,374.00 | 1,374.00 | 100,329 |
| Apr 14, 2025 | 1,330.00 | 1,372.00 | 1,326.00 | 1,346.00 | 1,346.00 | 62,895 |
| Apr 11, 2025 | 1,318.00 | 1,318.18 | 1,276.00 | 1,312.00 | 1,312.00 | 47,917 |
| Apr 10, 2025 | 1,300.00 | 1,382.00 | 1,300.00 | 1,316.00 | 1,316.00 | 105,100 |
| Apr 9, 2025 | 1,292.00 | 1,300.00 | 1,236.00 | 1,236.00 | 1,236.00 | 99,830 |
| Apr 8, 2025 | 1,304.00 | 1,344.00 | 1,304.00 | 1,320.00 | 1,320.00 | 82,807 |
| Apr 7, 2025 | 1,300.00 | 1,350.00 | 1,200.00 | 1,294.00 | 1,294.00 | 252,092 |
| Apr 4, 2025 | 1,520.00 | 1,520.00 | 1,344.00 | 1,366.00 | 1,366.00 | 114,721 |
| Apr 3, 2025 | 1,540.00 | 1,556.00 | 1,506.00 | 1,528.00 | 1,528.00 | 63,308 |
| Apr 2, 2025 | 1,576.00 | 1,576.00 | 1,538.00 | 1,568.00 | 1,568.00 | 68,680 |
| Apr 1, 2025 | 1,540.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | 34,689 |
| Mar 31, 2025 | 1,550.00 | 1,552.00 | 1,504.45 | 1,538.00 | 1,538.00 | 66,108 |
| Mar 28, 2025 | 1,550.00 | 1,576.00 | 1,538.00 | 1,552.00 | 1,552.00 | 112,332 |
| Mar 27, 2025 | 1,576.00 | 1,576.00 | 1,532.00 | 1,554.00 | 1,554.00 | 56,437 |
| Mar 26, 2025 | 1,524.00 | 1,562.00 | 1,524.00 | 1,548.00 | 1,548.00 | 49,773 |
| Mar 25, 2025 | 1,510.00 | 1,530.00 | 1,500.00 | 1,524.00 | 1,524.00 | 50,365 |
| Mar 24, 2025 | 1,514.00 | 1,528.00 | 1,500.00 | 1,502.00 | 1,502.00 | 52,050 |
| Mar 21, 2025 | 1,534.00 | 1,538.00 | 1,512.00 | 1,512.00 | 1,512.00 | 160,788 |
| Mar 20, 2025 | 1,568.00 | 1,568.00 | 1,504.00 | 1,534.00 | 1,534.00 | 85,176 |
| Mar 19, 2025 | 1,550.00 | 1,564.00 | 1,538.00 | 1,550.00 | 1,550.00 | 42,789 |
| Mar 18, 2025 | 1,576.00 | 1,576.00 | 1,546.00 | 1,550.00 | 1,550.00 | 83,780 |
| Mar 17, 2025 | 1,522.00 | 1,558.00 | 1,510.00 | 1,558.00 | 1,558.00 | 63,818 |
| Mar 14, 2025 | 1,468.00 | 1,522.00 | 1,462.00 | 1,520.00 | 1,520.00 | 102,005 |
| Mar 13, 2025 | 1,450.00 | 1,480.00 | 1,444.00 | 1,468.00 | 1,468.00 | 76,665 |
| Mar 12, 2025 | 1,456.00 | 1,495.00 | 1,438.00 | 1,472.00 | 1,472.00 | 94,121 |
| Mar 11, 2025 | 1,462.00 | 1,490.00 | 1,438.00 | 1,438.00 | 1,438.00 | 112,189 |
| Mar 10, 2025 | 1,484.00 | 1,498.00 | 1,442.00 | 1,468.00 | 1,468.00 | 98,429 |
| Mar 7, 2025 | 1,508.00 | 1,508.00 | 1,470.00 | 1,494.00 | 1,494.00 | 345,329 |
| Mar 6, 2025 | 1,578.00 | 1,592.00 | 1,482.00 | 1,502.00 | 1,502.00 | 58,075 |
| Mar 5, 2025 | 1,476.00 | 1,522.00 | 1,476.00 | 1,512.00 | 1,512.00 | 74,171 |
| Mar 4, 2025 | 1,476.00 | 1,476.00 | 1,442.00 | 1,472.00 | 1,472.00 | 76,490 |
| Mar 3, 2025 | 1,446.00 | 1,476.00 | 1,441.77 | 1,472.00 | 1,472.00 | 62,215 |
| Feb 28, 2025 | 1,450.00 | 1,458.00 | 1,430.00 | 1,444.00 | 1,444.00 | 108,307 |
| Feb 27, 2025 | 1,458.00 | 1,460.00 | 1,440.00 | 1,458.00 | 1,458.00 | 61,029 |
| Feb 26, 2025 | 1,430.00 | 1,476.00 | 1,430.00 | 1,444.00 | 1,444.00 | 96,734 |
| Feb 25, 2025 | 1,478.00 | 1,478.00 | 1,420.00 | 1,434.00 | 1,434.00 | 51,757 |
| Feb 24, 2025 | 1,356.00 | 1,426.00 | 1,342.00 | 1,418.00 | 1,418.00 | 125,670 |
| Feb 21, 2025 | 1,258.00 | 1,342.00 | 1,250.00 | 1,336.00 | 1,336.00 | 136,553 |
| Feb 20, 2025 | 1,250.00 | 1,264.00 | 1,236.00 | 1,254.00 | 1,254.00 | 26,678 |
| Feb 19, 2025 | 1,254.00 | 1,254.00 | 1,226.00 | 1,240.00 | 1,240.00 | 38,173 |
| Feb 18, 2025 | 1,214.00 | 1,243.20 | 1,214.00 | 1,240.00 | 1,240.00 | 56,502 |
| Feb 17, 2025 | 1,232.00 | 1,252.00 | 1,232.00 | 1,244.00 | 1,244.00 | 72,283 |
| Feb 14, 2025 | 1,242.00 | 1,246.00 | 1,222.00 | 1,230.00 | 1,230.00 | 49,289 |
| Feb 13, 2025 | 1,262.00 | 1,312.00 | 1,232.00 | 1,238.00 | 1,238.00 | 90,217 |
| Feb 12, 2025 | 1,214.00 | 1,256.00 | 1,208.00 | 1,232.00 | 1,232.00 | 63,982 |
| Feb 11, 2025 | 1,204.00 | 1,216.00 | 1,200.70 | 1,210.00 | 1,210.00 | 32,244 |
| Feb 10, 2025 | 1,204.00 | 1,214.00 | 1,198.00 | 1,200.00 | 1,200.00 | 47,603 |
| Feb 7, 2025 | 1,228.00 | 1,228.00 | 1,186.00 | 1,200.00 | 1,200.00 | 27,717 |
| Feb 6, 2025 | 1,176.00 | 1,220.20 | 1,176.00 | 1,214.00 | 1,214.00 | 79,948 |
| Feb 5, 2025 | 1,200.00 | 1,212.00 | 1,196.00 | 1,196.00 | 1,196.00 | 27,669 |
| Feb 4, 2025 | 1,228.00 | 1,228.00 | 1,196.00 | 1,204.00 | 1,204.00 | 65,721 |
| Feb 3, 2025 | 1,200.00 | 1,208.00 | 1,176.00 | 1,208.00 | 1,208.00 | 70,823 |
| Jan 31, 2025 | 1,222.00 | 1,224.00 | 1,208.00 | 1,212.00 | 1,212.00 | 26,094 |
| Jan 30, 2025 | 1,220.00 | 1,228.00 | 1,206.00 | 1,218.00 | 1,218.00 | 48,726 |
| Jan 29, 2025 | 1,202.00 | 1,240.00 | 1,194.00 | 1,220.00 | 1,220.00 | 81,392 |
| Jan 28, 2025 | 1,182.00 | 1,204.00 | 1,180.00 | 1,196.00 | 1,196.00 | 36,054 |
| Jan 27, 2025 | 1,180.00 | 1,202.00 | 1,180.00 | 1,182.00 | 1,182.00 | 38,184 |
| Jan 24, 2025 | 1,200.00 | 1,210.00 | 1,188.00 | 1,200.00 | 1,200.00 | 62,075 |
| Jan 23, 2025 | 1,186.00 | 1,210.00 | 1,184.00 | 1,208.00 | 1,208.00 | 45,406 |
| Jan 22, 2025 | 1,202.00 | 1,220.00 | 1,188.00 | 1,188.00 | 1,188.00 | 154,144 |
| Jan 21, 2025 | 1,220.00 | 1,220.00 | 1,187.48 | 1,210.00 | 1,210.00 | 64,071 |
| Jan 20, 2025 | 1,196.00 | 1,204.00 | 1,170.00 | 1,200.00 | 1,200.00 | 121,953 |
| Jan 17, 2025 | 1,144.00 | 1,196.00 | 1,144.00 | 1,190.00 | 1,190.00 | 82,675 |
| Jan 16, 2025 | 1,140.00 | 1,154.00 | 1,130.00 | 1,154.00 | 1,154.00 | 42,522 |
| Jan 15, 2025 | 1,160.00 | 1,160.00 | 1,106.00 | 1,140.00 | 1,140.00 | 165,080 |
| Jan 14, 2025 | 1,160.00 | 1,160.00 | 1,108.00 | 1,118.00 | 1,118.00 | 47,640 |
| Jan 13, 2025 | 1,118.00 | 1,146.00 | 1,102.00 | 1,110.00 | 1,110.00 | 99,116 |
| Jan 10, 2025 | 1,190.00 | 1,190.00 | 1,144.00 | 1,146.00 | 1,146.00 | 80,682 |
| Jan 9, 2025 | 1,190.00 | 1,208.00 | 1,176.00 | 1,176.00 | 1,176.00 | 41,039 |
| Jan 8, 2025 | 1,224.00 | 1,236.00 | 1,194.00 | 1,196.00 | 1,196.00 | 42,602 |
| Jan 7, 2025 | 1,230.00 | 1,238.00 | 1,202.00 | 1,224.00 | 1,224.00 | 36,475 |
| Jan 6, 2025 | 1,260.00 | 1,260.00 | 1,208.00 | 1,236.00 | 1,236.00 | 55,682 |
| Jan 3, 2025 | 1,210.00 | 1,252.00 | 1,182.00 | 1,242.00 | 1,242.00 | 71,580 |
| Jan 2, 2025 | 1,204.00 | 1,217.92 | 1,194.00 | 1,206.00 | 1,206.00 | 45,304 |
| Dec 31, 2024 | 1,174.00 | 1,228.00 | 1,174.00 | 1,200.00 | 1,200.00 | 94,946 |
| Dec 30, 2024 | 1,180.00 | 1,182.00 | 1,156.00 | 1,180.00 | 1,180.00 | 47,096 |
| Dec 27, 2024 | 1,176.00 | 1,182.00 | 1,152.00 | 1,172.00 | 1,172.00 | 57,423 |
| Dec 24, 2024 | 1,148.00 | 1,178.00 | 1,140.00 | 1,174.00 | 1,174.00 | 45,339 |
| Dec 23, 2024 | 1,130.00 | 1,140.00 | 1,106.00 | 1,114.00 | 1,114.00 | 12,722 |
| Dec 20, 2024 | 1,142.00 | 1,142.00 | 1,124.00 | 1,132.00 | 1,132.00 | 32,429 |
| Dec 19, 2024 | 1,164.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 39,117 |
| Dec 18, 2024 | 1,168.00 | 1,194.00 | 1,162.00 | 1,172.00 | 1,172.00 | 89,210 |
| Dec 17, 2024 | 1,150.00 | 1,184.00 | 1,150.00 | 1,168.00 | 1,168.00 | 159,365 |
| Dec 16, 2024 | 1,168.00 | 1,168.00 | 1,145.00 | 1,162.00 | 1,162.00 | 121,586 |
| Dec 13, 2024 | 1,158.00 | 1,180.00 | 1,149.79 | 1,156.00 | 1,156.00 | 41,912 |
| Dec 12, 2024 | 1,120.00 | 1,170.00 | 1,120.00 | 1,158.00 | 1,158.00 | 321,540 |
| Dec 11, 2024 | 1,124.00 | 1,130.00 | 1,114.00 | 1,118.00 | 1,118.00 | 639,299 |
| Dec 10, 2024 | 1,128.00 | 1,136.00 | 1,124.00 | 1,126.00 | 1,126.00 | 13,493 |
| Dec 9, 2024 | 1,110.00 | 1,136.00 | 1,098.00 | 1,130.00 | 1,130.00 | 56,438 |
| Dec 6, 2024 | 1,116.00 | 1,138.00 | 1,105.41 | 1,120.00 | 1,120.00 | 86,721 |
| Dec 5, 2024 | 1,140.00 | 1,144.00 | 1,116.23 | 1,126.00 | 1,126.00 | 53,553 |
| Dec 4, 2024 | 1,166.00 | 1,188.00 | 1,136.00 | 1,140.00 | 1,140.00 | 55,123 |
| Dec 3, 2024 | 1,140.00 | 1,176.00 | 1,130.00 | 1,166.00 | 1,166.00 | 73,039 |
| Dec 2, 2024 | 1,182.00 | 1,198.00 | 1,126.00 | 1,138.00 | 1,138.00 | 121,351 |
| Nov 29, 2024 | 1,220.00 | 1,220.00 | 1,126.00 | 1,182.00 | 1,182.00 | 281,782 |
| Nov 28, 2024 | 1,214.00 | 1,222.00 | 1,204.00 | 1,220.00 | 1,220.00 | 22,779 |
| Nov 27, 2024 | 1,206.00 | 1,218.00 | 1,194.00 | 1,198.00 | 1,198.00 | 22,868 |
| Nov 26, 2024 | 1,222.00 | 1,224.00 | 1,194.00 | 1,194.00 | 1,194.00 | 23,898 |
| Nov 25, 2024 | 1,188.00 | 1,224.02 | 1,178.00 | 1,214.00 | 1,214.00 | 22,484 |
| Nov 22, 2024 | 1,154.00 | 1,180.00 | 1,150.00 | 1,174.00 | 1,174.00 | 26,259 |
| Nov 21, 2024 | 1,176.00 | 1,176.00 | 1,128.00 | 1,154.00 | 1,154.00 | 28,069 |
| Nov 20, 2024 | 1,136.00 | 1,160.00 | 1,136.00 | 1,142.00 | 1,142.00 | 12,586 |
| Nov 19, 2024 | 1,180.00 | 1,180.00 | 1,136.00 | 1,152.00 | 1,152.00 | 26,876 |
| Nov 18, 2024 | 1,168.00 | 1,174.00 | 1,140.00 | 1,150.00 | 1,150.00 | 93,271 |
| Nov 15, 2024 | 1,170.00 | 1,176.00 | 1,146.00 | 1,156.00 | 1,156.00 | 33,167 |
| Nov 14, 2024 | 1,166.00 | 1,198.00 | 1,166.00 | 1,166.00 | 1,166.00 | 74,389 |
| Nov 13, 2024 | 1,200.00 | 1,200.00 | 1,148.00 | 1,166.00 | 1,166.00 | 31,257 |
| Nov 12, 2024 | 1,184.00 | 1,212.00 | 1,170.00 | 1,170.00 | 1,170.00 | 164,518 |
| Nov 11, 2024 | 1,112.00 | 1,170.00 | 1,112.00 | 1,170.00 | 1,170.00 | 64,824 |
| Nov 8, 2024 | 1,128.00 | 1,144.00 | 1,110.00 | 1,140.00 | 1,140.00 | 48,848 |
| Nov 7, 2024 | 1,150.00 | 1,162.00 | 1,140.00 | 1,140.00 | 1,140.00 | 23,937 |
| Nov 6, 2024 | 1,096.00 | 1,156.00 | 1,078.00 | 1,146.00 | 1,146.00 | 145,053 |
| Nov 5, 2024 | 1,060.00 | 1,096.00 | 1,060.00 | 1,080.00 | 1,080.00 | 77,042 |
| Nov 4, 2024 | 1,040.00 | 1,082.00 | 1,040.00 | 1,072.00 | 1,072.00 | 93,360 |
| Nov 1, 2024 | 1,024.00 | 1,048.00 | 1,016.00 | 1,048.00 | 1,048.00 | 69,089 |
| Oct 31, 2024 | 1,012.00 | 1,026.00 | 1,000.00 | 1,016.00 | 1,016.00 | 399,285 |
| Oct 30, 2024 | 990.00 | 1,016.00 | 984.00 | 1,012.00 | 1,012.00 | 196,866 |
| Oct 29, 2024 | 972.00 | 1,005.37 | 972.00 | 990.00 | 990.00 | 308,485 |
| Oct 28, 2024 | 1,002.00 | 1,028.00 | 890.00 | 987.00 | 987.00 | 267,964 |
| Oct 25, 2024 | 1,028.00 | 1,038.00 | 1,022.00 | 1,034.00 | 1,034.00 | 121,951 |
| Oct 24, 2024 | 1,030.00 | 1,044.00 | 1,030.00 | 1,032.00 | 1,032.00 | 55,855 |
| Oct 23, 2024 | 1,060.00 | 1,062.00 | 1,016.00 | 1,030.00 | 1,030.00 | 166,757 |
| Oct 22, 2024 | 1,038.00 | 1,066.92 | 1,036.00 | 1,062.00 | 1,062.00 | 42,547 |
| Oct 21, 2024 | 1,060.00 | 1,060.00 | 1,034.00 | 1,052.00 | 1,052.00 | 95,385 |
| Oct 18, 2024 | 1,024.00 | 1,050.00 | 1,020.40 | 1,050.00 | 1,050.00 | 55,176 |
| Oct 17, 2024 | 1,024.00 | 1,048.00 | 1,015.00 | 1,034.00 | 1,034.00 | 83,089 |
| Oct 16, 2024 | 1,018.20 | 1,036.00 | 1,020.00 | 1,026.00 | 1,026.00 | 95,340 |
| Oct 15, 2024 | 1,004.00 | 1,018.00 | 1,000.00 | 1,018.00 | 1,018.00 | 11,588 |
| Oct 14, 2024 | 997.00 | 1,004.00 | 993.42 | 1,000.00 | 1,000.00 | 29,944 |
| Oct 11, 2024 | 965.00 | 1,001.91 | 961.99 | 1,000.00 | 1,000.00 | 25,542 |
| Oct 10, 2024 | 933.00 | 970.00 | 928.00 | 965.00 | 965.00 | 26,548 |
| Oct 9, 2024 | 970.00 | 970.00 | 932.00 | 932.00 | 932.00 | 102,280 |
| Oct 8, 2024 | 970.00 | 970.00 | 955.00 | 959.00 | 959.00 | 44,162 |
| Oct 7, 2024 | 987.00 | 987.00 | 946.00 | 966.00 | 966.00 | 51,525 |
| Oct 4, 2024 | 938.00 | 973.00 | 929.00 | 967.00 | 967.00 | 91,281 |
| Oct 3, 2024 | 926.00 | 931.00 | 912.00 | 927.00 | 927.00 | 168,495 |
| Oct 2, 2024 | 920.00 | 926.00 | 911.00 | 925.00 | 925.00 | 50,107 |
| Oct 1, 2024 | 940.00 | 940.00 | 902.00 | 908.00 | 908.00 | 82,176 |
| Sep 30, 2024 | 959.00 | 959.00 | 912.32 | 930.00 | 930.00 | 45,839 |
| Sep 27, 2024 | 938.00 | 948.00 | 921.43 | 936.00 | 936.00 | 70,524 |
| Sep 26, 2024 | 932.00 | 939.00 | 921.00 | 926.00 | 926.00 | 86,861 |
| Sep 25, 2024 | 940.00 | 947.00 | 926.00 | 931.00 | 931.00 | 69,983 |
| Sep 24, 2024 | 977.00 | 977.00 | 941.91 | 947.00 | 947.00 | 70,832 |
| Sep 23, 2024 | 970.00 | 980.00 | 965.00 | 966.00 | 966.00 | 48,027 |
| Sep 20, 2024 | 984.00 | 989.00 | 957.00 | 967.00 | 967.00 | 117,958 |
| Sep 19, 2024 | 972.00 | 993.00 | 972.00 | 991.00 | 991.00 | 56,456 |
| Sep 18, 2024 | 982.00 | 990.00 | 972.00 | 972.00 | 972.00 | 53,319 |
| Sep 17, 2024 | 1,012.00 | 1,012.00 | 985.00 | 990.00 | 990.00 | 66,362 |
| Sep 16, 2024 | 1,020.00 | 1,020.00 | 985.00 | 987.00 | 987.00 | 22,473 |
| Sep 13, 2024 | 986.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 48,455 |
| Sep 12, 2024 | 992.00 | 998.00 | 979.00 | 986.00 | 986.00 | 47,100 |
| Sep 11, 2024 | 998.00 | 1,004.00 | 961.00 | 963.00 | 963.00 | 271,454 |
| Sep 10, 2024 | 1,000.00 | 1,020.00 | 991.00 | 1,000.00 | 1,000.00 | 75,209 |
| Sep 9, 2024 | 990.00 | 1,002.00 | 973.32 | 993.00 | 993.00 | 56,522 |
| Sep 6, 2024 | 996.00 | 1,004.00 | 966.00 | 967.00 | 967.00 | 72,587 |
| Sep 5, 2024 | 988.00 | 998.00 | 982.00 | 993.00 | 993.00 | 92,250 |
| Sep 4, 2024 | 1,014.00 | 1,014.00 | 983.00 | 989.00 | 989.00 | 62,926 |
| Sep 3, 2024 | 1,028.00 | 1,042.57 | 998.00 | 1,000.00 | 1,000.00 | 42,171 |
| Sep 2, 2024 | 1,024.00 | 1,028.00 | 1,002.00 | 1,028.00 | 1,028.00 | 120,505 |
| Aug 30, 2024 | 1,020.00 | 1,038.00 | 1,020.00 | 1,022.00 | 1,022.00 | 14,486 |
| Aug 29, 2024 | 1,020.00 | 1,026.40 | 1,010.00 | 1,024.00 | 1,024.00 | 36,771 |
| Aug 28, 2024 | 1,034.00 | 1,038.00 | 1,011.00 | 1,020.00 | 1,020.00 | 56,008 |
| Aug 27, 2024 | 1,008.00 | 1,038.00 | 1,008.00 | 1,020.00 | 1,020.00 | 1,031,840 |
| Aug 23, 2024 | 1,062.00 | 1,062.00 | 1,014.00 | 1,024.00 | 1,024.00 | 85,775 |
| Aug 22, 2024 | 1,036.00 | 1,072.00 | 1,026.00 | 1,026.00 | 1,026.00 | 62,912 |
| Aug 21, 2024 | 1,028.00 | 1,078.00 | 1,026.00 | 1,060.00 | 1,060.00 | 31,374 |
| Aug 20, 2024 | 1,020.00 | 1,034.00 | 1,016.00 | 1,028.00 | 1,028.00 | 57,736 |
| Aug 19, 2024 | 1,010.00 | 1,028.00 | 1,010.00 | 1,028.00 | 1,028.00 | 27,922 |
| Aug 16, 2024 | 999.00 | 1,030.00 | 998.00 | 1,006.00 | 1,006.00 | 57,782 |
| Aug 15, 2024 | 1,040.00 | 1,040.00 | 1,000.00 | 1,010.00 | 1,010.00 | 87,446 |
| Aug 14, 2024 | 999.00 | 1,016.00 | 950.00 | 1,014.00 | 1,014.00 | 78,043 |
| Aug 13, 2024 | 1,046.00 | 1,046.00 | 946.00 | 952.00 | 952.00 | 120,323 |
| Aug 12, 2024 | 1,002.00 | 1,044.00 | 996.00 | 1,038.00 | 1,038.00 | 52,313 |
| Aug 9, 2024 | 999.00 | 1,022.00 | 996.00 | 1,000.00 | 1,000.00 | 221,579 |
| Aug 8, 2024 | 1,000.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 365,391 |
| Aug 7, 2024 | 975.00 | 1,000.00 | 975.00 | 992.00 | 992.00 | 461,386 |
| Aug 6, 2024 | 993.00 | 1,012.00 | 965.00 | 976.00 | 976.00 | 340,468 |
| Aug 5, 2024 | 976.00 | 1,006.00 | 955.00 | 980.00 | 980.00 | 70,829 |
| Aug 2, 2024 | 1,022.00 | 1,036.00 | 992.00 | 992.00 | 992.00 | 39,652 |
| Aug 1, 2024 | 1,070.00 | 1,088.00 | 1,028.00 | 1,028.00 | 1,028.00 | 49,192 |
| Jul 31, 2024 | 1,070.00 | 1,078.00 | 1,066.00 | 1,070.00 | 1,070.00 | 28,596 |
| Jul 30, 2024 | 1,068.00 | 1,076.00 | 1,056.00 | 1,064.00 | 1,064.00 | 37,557 |
| Jul 29, 2024 | 1,072.00 | 1,083.00 | 1,054.00 | 1,054.00 | 1,054.00 | 83,488 |
| Jul 26, 2024 | 1,066.00 | 1,084.00 | 1,065.33 | 1,066.00 | 1,066.00 | 42,115 |
| Jul 25, 2024 | 1,044.00 | 1,078.00 | 1,041.23 | 1,066.00 | 1,066.00 | 40,774 |
| Jul 24, 2024 | 1,080.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | 54,150 |
| Jul 23, 2024 | 1,086.00 | 1,086.00 | 1,072.00 | 1,080.00 | 1,080.00 | 37,316 |
| Jul 22, 2024 | 1,086.00 | 1,100.00 | 1,080.00 | 1,086.00 | 1,086.00 | 76,107 |
| Jul 19, 2024 | 1,098.00 | 1,100.00 | 1,080.00 | 1,084.00 | 1,084.00 | 55,703 |
| Jul 18, 2024 | 1,110.00 | 1,120.00 | 1,082.00 | 1,082.00 | 1,082.00 | 50,491 |
| Jul 17, 2024 | 1,140.00 | 1,140.00 | 1,101.19 | 1,110.00 | 1,110.00 | 245,745 |
| Jul 16, 2024 | 1,118.00 | 1,128.00 | 1,100.00 | 1,116.00 | 1,116.00 | 75,993 |
| Jul 15, 2024 | 1,078.00 | 1,110.00 | 1,054.00 | 1,098.00 | 1,098.00 | 41,625 |
| Jul 12, 2024 | 1,088.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 83,160 |
| Jul 11, 2024 | 1,052.00 | 1,076.00 | 1,052.00 | 1,076.00 | 1,076.00 | 13,996 |
| Jul 10, 2024 | 1,040.00 | 1,062.00 | 1,028.00 | 1,050.00 | 1,050.00 | 96,735 |
| Jul 9, 2024 | 1,074.00 | 1,094.00 | 1,037.02 | 1,048.00 | 1,048.00 | 501,227 |
| Jul 8, 2024 | 1,078.00 | 1,082.00 | 1,054.00 | 1,068.00 | 1,068.00 | 56,068 |
| Jul 5, 2024 | 1,046.00 | 1,060.00 | 1,046.00 | 1,050.00 | 1,050.00 | 48,266 |
| Jul 4, 2024 | 1,028.00 | 1,048.00 | 1,020.00 | 1,044.00 | 1,044.00 | 33,960 |
| Jul 3, 2024 | 996.00 | 1,042.00 | 996.00 | 1,028.00 | 1,028.00 | 71,608 |
| Jul 2, 2024 | 985.00 | 989.00 | 980.00 | 986.00 | 986.00 | 62,663 |
| Jul 1, 2024 | 990.00 | 990.00 | 976.00 | 981.00 | 981.00 | 145,126 |
| Jun 28, 2024 | 962.00 | 988.00 | 941.00 | 980.00 | 980.00 | 198,418 |
| Jun 27, 2024 | 945.00 | 962.00 | 945.00 | 960.00 | 960.00 | 67,599 |
| Jun 26, 2024 | 942.00 | 953.00 | 940.00 | 950.00 | 950.00 | 91,984 |
| Jun 25, 2024 | 940.00 | 948.00 | 922.00 | 941.00 | 941.00 | 92,906 |
| Jun 24, 2024 | 929.00 | 935.00 | 898.00 | 925.00 | 925.00 | 118,753 |
| Jun 21, 2024 | 910.00 | 924.00 | 890.00 | 890.00 | 890.00 | 155,287 |
| Jun 20, 2024 | 880.00 | 909.00 | 880.00 | 909.00 | 909.00 | 35,773 |
| Jun 19, 2024 | 864.00 | 891.00 | 864.00 | 878.00 | 878.00 | 59,433 |
| Jun 18, 2024 | 895.00 | 910.00 | 861.00 | 873.00 | 873.00 | 85,220 |
| Jun 17, 2024 | 865.00 | 890.00 | 855.11 | 890.00 | 890.00 | 44,417 |
| Jun 14, 2024 | 862.00 | 870.00 | 845.00 | 863.00 | 863.00 | 131,868 |
| Jun 13, 2024 | 848.00 | 872.00 | 840.00 | 859.00 | 859.00 | 248,080 |
| Jun 12, 2024 | 844.00 | 845.00 | 832.00 | 840.00 | 840.00 | 190,890 |
| Jun 11, 2024 | 838.00 | 850.00 | 830.00 | 844.00 | 844.00 | 293,502 |
| Jun 10, 2024 | 869.00 | 869.00 | 835.96 | 837.00 | 837.00 | 120,119 |
| Jun 7, 2024 | 882.00 | 894.00 | 870.00 | 870.00 | 870.00 | 80,268 |
| Jun 6, 2024 | 890.00 | 892.00 | 875.00 | 881.00 | 881.00 | 200,874 |
| Jun 5, 2024 | 890.00 | 899.00 | 883.87 | 886.00 | 886.00 | 407,661 |
| Jun 4, 2024 | 944.00 | 944.00 | 891.00 | 895.00 | 895.00 | 518,955 |
| Jun 3, 2024 | 975.00 | 975.00 | 942.00 | 942.00 | 942.00 | 235,859 |
| May 31, 2024 | 975.00 | 975.00 | 934.36 | 950.00 | 950.00 | 37,642 |
| May 30, 2024 | 948.00 | 970.00 | 932.16 | 953.00 | 953.00 | 60,627 |
| May 29, 2024 | 990.00 | 990.00 | 945.00 | 949.00 | 949.00 | 103,669 |
| May 28, 2024 | 1,002.00 | 1,002.81 | 975.00 | 983.00 | 983.00 | 142,734 |
| May 24, 2024 | 1,008.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | 91,201 |
| May 23, 2024 | 994.00 | 1,006.00 | 994.00 | 1,006.00 | 1,006.00 | 118,181 |