ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 32.35042953491211 | 32.80702838536365 | 31.98126442803812 | 32.505866889503444 | 13007900 |
| 3 | 2024-04-17 | 31.806394577026367 | 32.71958839774119 | 31.592666865530454 | 32.398996830497325 | 9944800 |
| 4 | 2024-04-18 | 31.602386474609375 | 32.126988942163074 | 31.37894550641107 | 31.825827442807675 | 8175200 |
| 5 | 2024-04-19 | 31.689817428588867 | 31.971548770345663 | 31.48580661114508 | 31.864684902374563 | 5640200 |
| 6 | 2024-04-22 | 32.36985778808594 | 32.36985778808594 | 31.534380665945644 | 31.816112012884794 | 5635300 |
| 7 | 2024-04-23 | 31.816112518310547 | 32.22413416718531 | 31.573241430384513 | 32.09784386972523 | 12989000 |
| 8 | 2024-04-24 | 31.816112518310547 | 31.816112518310547 | 31.330370342458476 | 31.689818514931773 | 5610400 |
| 9 | 2024-04-25 | 31.67038917541504 | 31.942407320721387 | 31.388661522871697 | 31.573242220181996 | 10119600 |
| 10 | 2024-04-26 | 33.12761688232422 | 33.25391089321934 | 31.796684278936716 | 32.10755899351016 | 11814300 |
| 11 | 2024-04-29 | 32.9721794128418 | 33.127616769599605 | 32.78759870979155 | 32.9721794128418 | 4991700 |
| 12 | 2024-04-30 | 32.44757843017578 | 32.91389046854782 | 32.379574822866445 | 32.73902299091847 | 6284300 |
| 13 | 2024-05-02 | 33.19561767578125 | 33.3802020697049 | 32.709875512266144 | 32.709875512266144 | 9124700 |
| 14 | 2024-05-03 | 34.312828063964844 | 34.565416078512506 | 33.68136173351451 | 33.72993891733285 | 11860400 |
| 15 | 2024-05-06 | 34.147674560546875 | 34.60426966062882 | 33.85622630638238 | 34.312825112382825 | 7293300 |
| 16 | 2024-05-07 | 34.312828063964844 | 34.87629078417208 | 34.1282473655791 | 34.409975019763905 | 7962200 |
| 17 | 2024-05-08 | 33.62307357788086 | 34.1185289603456 | 33.38991570583244 | 34.06024227177249 | 6858700 |
| 18 | 2024-05-09 | 32.262996673583984 | 33.6327895564775 | 31.893835262533926 | 33.38020523807909 | 15573400 |
| 19 | 2024-05-10 | 32.56415557861328 | 32.845886927127786 | 32.32128449318739 | 32.437861576534594 | 11769600 |
| 20 | 2024-05-13 | 33.09846878051758 | 33.574497703394215 | 32.75845076840454 | 32.962461575672364 | 8390600 |
| 21 | 2024-05-14 | 33.70079040527344 | 34.36140005264906 | 33.22476515420253 | 33.22476515420253 | 15412600 |
| 22 | 2024-05-15 | 34.439117431640625 | 34.633415022982014 | 33.84651144571263 | 34.001948777602074 | 11536200 |
| 23 | 2024-05-16 | 34.604270935058594 | 34.827711887140175 | 34.16710224363 | 34.66256132922195 | 14692000 |
| 24 | 2024-05-17 | 34.05052947998047 | 34.643135591755204 | 33.91452224893429 | 34.38083434362938 | 16540000 |
| 25 | 2024-05-20 | 33.457916259765625 | 34.050522245635804 | 33.4093427884146 | 33.85622465431337 | 5978900 |
| 26 | 2024-05-21 | 33.1373291015625 | 33.51620737458917 | 33.04017845083874 | 33.19561578607836 | 7454800 |
| 27 | 2024-05-22 | 32.16584777832031 | 32.96246465768511 | 32.078414037613506 | 32.88474412998185 | 8093300 |
| 28 | 2024-05-23 | 31.61210060119629 | 32.35042705236685 | 31.446946340037442 | 32.136703022404056 | 9778000 |
| 29 | 2024-05-24 | 31.18464469909668 | 31.60238324659912 | 31.07778268558994 | 31.514949510937715 | 8860300 |
| 30 | 2024-05-27 | 31.31093978881836 | 31.553810873471853 | 30.92234642396463 | 31.524667529207402 | 5587200 |
| 31 | 2024-05-28 | 31.320655822753906 | 31.893831714581477 | 31.116641300909922 | 31.76753771647207 | 11065500 |
| 32 | 2024-05-29 | 31.019495010375977 | 31.233222749262687 | 30.805767271489263 | 31.233222749262687 | 7146800 |
| 33 | 2024-05-31 | 30.689189910888672 | 31.25264889113415 | 30.689189910888672 | 31.097211547695544 | 9388500 |
| 34 | 2024-06-03 | 31.631532669067383 | 31.932690454338022 | 30.81548379067999 | 30.90291753290152 | 12451500 |
| 35 | 2024-06-04 | 31.34980010986328 | 31.58295427624814 | 31.097212106041248 | 31.46637719305571 | 6850600 |
| 36 | 2024-06-05 | 31.563528060913086 | 31.68981835774675 | 31.116642444847574 | 31.184646052656063 | 6907700 |
| 37 | 2024-06-06 | 32.35042953491211 | 32.3795765867172 | 31.592672894519215 | 31.63153315964676 | 7297200 |
| 38 | 2024-06-07 | 31.748109817504883 | 32.19499174263989 | 31.534382068127787 | 31.913260383173505 | 9200700 |
| 39 | 2024-06-10 | 30.698904037475586 | 31.952117812236782 | 30.53375163350373 | 31.777250342977258 | 10160000 |
| 40 | 2024-06-11 | 31.31093978881836 | 31.408090446230947 | 30.81548255377011 | 30.951491621188406 | 5847700 |
| 41 | 2024-06-12 | 30.786338806152344 | 31.806398460108106 | 30.689190002971895 | 31.408090034731636 | 13676600 |
| 42 | 2024-06-13 | 30.97092056274414 | 31.29151032723164 | 30.57261212362208 | 30.8834886751197 | 11315200 |
| 43 | 2024-06-14 | 30.99034881591797 | 31.077782551201288 | 30.58232533558223 | 30.834911476071902 | 11886600 |
| 44 | 2024-06-17 | 30.766908645629883 | 30.980634530055934 | 30.475464089325335 | 30.81548212069421 | 7878500 |
| 45 | 2024-06-18 | 31.02920913696289 | 31.34979888263113 | 30.747477799851186 | 30.81548140454456 | 11903000 |
| 46 | 2024-06-19 | 31.33036994934082 | 31.33036994934082 | 30.59204162895472 | 30.941776584126906 | 5807400 |
| 47 | 2024-06-20 | 30.922346115112305 | 31.81611177182861 | 30.83491237727359 | 31.40809013252701 | 9764500 |
| 48 | 2024-06-21 | 31.55381202697754 | 31.621815636693018 | 30.61147285113845 | 30.689191526950342 | 17136100 |
| 49 | 2024-06-24 | 31.942405700683594 | 32.20470691361211 | 31.378943012336723 | 31.437233406071485 | 8266000 |
| 50 | 2024-06-25 | 31.796680450439453 | 32.30185272727548 | 31.689816585312037 | 32.10755512758186 | 5896700 |
| 51 | 2024-06-26 | 31.51494789123535 | 31.6412418820151 | 31.009777486993865 | 31.446944289873564 | 10271900 |
| 52 | 2024-06-27 | 31.272079467773438 | 31.660674684864773 | 31.204075860670248 | 31.340083074876624 | 10667900 |
| 53 | 2024-06-28 | 30.028581619262695 | 31.582955123242623 | 29.134815927994545 | 31.446947904884222 | 24176900 |
| 54 | 2024-07-01 | 30.310312271118164 | 30.62118696469528 | 29.824570099164088 | 30.096584529564396 | 34507700 |
| 55 | 2024-07-02 | 30.417173385620117 | 30.562895662286877 | 29.93143122809139 | 30.252020977941978 | 8642800 |
| 56 | 2024-07-03 | 31.369230270385742 | 31.64124470005914 | 30.679475424515356 | 30.698905556051834 | 12432700 |
| 57 | 2024-07-04 | 31.857913970947266 | 32.19243204549792 | 31.63162288422036 | 32.07436419340472 | 13211900 |
| 58 | 2024-07-05 | 32.04484558105469 | 32.23178069651523 | 31.425004438527196 | 31.84806960240749 | 6119800 |
| 59 | 2024-07-08 | 31.86775016784668 | 32.271139267951455 | 31.54307296687939 | 31.572588052460983 | 9729900 |
| 60 | 2024-07-09 | 31.464359283447266 | 31.867748360676472 | 31.22822922921028 | 31.867748360676472 | 15917300 |
| 61 | 2024-07-10 | 31.198713302612305 | 31.80871924698071 | 31.070810222718386 | 31.680814290491874 | 9493100 |
| 62 | 2024-07-11 | 31.287261962890625 | 31.58242406804067 | 31.04129291640062 | 31.58242406804067 | 21254600 |
| 63 | 2024-07-12 | 31.995651245117188 | 31.995651245117188 | 31.129839225608936 | 31.27742214198959 | 5498700 |
| 64 | 2024-07-15 | 31.651296615600586 | 32.22194663229921 | 31.602103554586215 | 32.22194663229921 | 4182400 |
| 65 | 2024-07-16 | 31.53322982788086 | 31.82839192197165 | 31.434843714247144 | 31.779198865154797 | 8137100 |
| 66 | 2024-07-17 | 31.956298828125 | 32.064525811659884 | 31.326618654674636 | 31.326618654674636 | 5915500 |
| 67 | 2024-07-18 | 31.16919708251953 | 31.966138124123447 | 31.041292130689094 | 31.680813136651583 | 7159700 |
| 68 | 2024-07-19 | 31.238067626953125 | 31.72016858976466 | 31.11016455370984 | 31.16919659700714 | 7248600 |
| 69 | 2024-07-22 | 31.631620407104492 | 31.97597556576763 | 31.336456429771253 | 31.336456429771253 | 5027400 |
| 70 | 2024-07-23 | 31.68081283569336 | 31.808717786308737 | 31.49387396482711 | 31.56274874838129 | 6108600 |
| 71 | 2024-07-24 | 31.45452117919922 | 31.73984429901842 | 31.326618099955073 | 31.631621070589794 | 7943300 |
| 72 | 2024-07-25 | 31.543071746826172 | 31.739843980679073 | 31.041292792207837 | 31.29710082472537 | 8556900 |
| 73 | 2024-07-26 | 32.0546875 | 32.221944647785676 | 31.513552602599898 | 31.680813503575315 | 6503500 |
| 74 | 2024-07-29 | 31.779199600219727 | 32.03500950668781 | 31.700491458130138 | 31.9267825272736 | 6230500 |
| 75 | 2024-07-30 | 31.53322982788086 | 31.867747868701 | 31.49387388115151 | 31.631619694704227 | 4177400 |
| 76 | 2024-07-31 | 32.084205627441406 | 32.212110592885416 | 31.572589518855462 | 31.631623445950414 | 5781500 |
| 77 | 2024-08-01 | 32.24162292480469 | 32.78275407410362 | 32.16291102873731 | 32.36952787931927 | 10023900 |
| 78 | 2024-08-02 | 32.21210479736328 | 33.13694696964827 | 32.12355579924742 | 32.23177901633176 | 12459500 |
| 79 | 2024-08-05 | 31.277423858642578 | 31.513552033984087 | 30.401772804876096 | 30.942905815917378 | 13679800 |
| 80 | 2024-08-06 | 31.759523391723633 | 32.18259046939147 | 31.48403924931293 | 31.543073174053774 | 12296200 |
| 81 | 2024-08-07 | 33.0090446472168 | 33.0090446472168 | 31.887426417516888 | 31.975975422661076 | 9459100 |
| 82 | 2024-08-08 | 33.84534454345703 | 33.92405269189631 | 32.80243436600885 | 32.9992103668921 | 7491700 |
| 83 | 2024-08-09 | 33.96340560913086 | 34.38647265962537 | 33.76662962582346 | 34.0617917241897 | 7221200 |
| 84 | 2024-08-12 | 34.49470138549805 | 34.72099246414835 | 34.16018332288674 | 34.33728134151566 | 9386200 |
| 85 | 2024-08-13 | 35.0259895324707 | 35.17357245664157 | 34.50453637259573 | 34.612763349895744 | 13795400 |
| 86 | 2024-08-14 | 34.4356689453125 | 35.11454221051453 | 33.874859779886904 | 35.03583406172693 | 22404000 |
| 87 | 2024-08-15 | 35.60647964477539 | 35.655676459148225 | 34.49470219992121 | 34.49470219992121 | 10322800 |
| 88 | 2024-08-16 | 35.48841094970703 | 36.36406008616556 | 35.350668894963825 | 35.7737359220691 | 12872500 |
| 89 | 2024-08-19 | 35.724544525146484 | 35.990191537274754 | 35.14405744379722 | 35.78357469238187 | 8093500 |
| 90 | 2024-08-20 | 35.86228561401367 | 36.108254645998414 | 35.63599455497046 | 35.78357372224756 | 7479100 |
| 91 | 2024-08-21 | 36.157447814941406 | 36.24599681686068 | 35.78357383426117 | 35.95083472819296 | 5137900 |
| 92 | 2024-08-22 | 35.52777099609375 | 36.17712915283641 | 35.43922198593839 | 36.00986824334743 | 6235700 |
| 93 | 2024-08-23 | 35.76389694213867 | 36.13777093411838 | 35.46873484455036 | 35.76389694213867 | 4693500 |
| 94 | 2024-08-26 | 35.70486831665039 | 35.990193316357995 | 35.468736376467234 | 35.86228835904254 | 7135500 |
| 95 | 2024-08-27 | 35.449058532714844 | 35.7540615079947 | 35.43922142204963 | 35.616319439542465 | 4342000 |
| 96 | 2024-08-28 | 35.773738861083984 | 35.83276903042959 | 34.96696068571567 | 35.37034977339983 | 5749400 |
| 97 | 2024-08-29 | 34.986637115478516 | 35.65567319525406 | 34.89808811217911 | 35.51792738208527 | 7757400 |
| 98 | 2024-08-30 | 34.986637115478516 | 35.18340934219749 | 34.61276312897108 | 34.888247248929375 | 15559500 |
| 99 | 2024-09-02 | 34.73082733154297 | 35.14405726604907 | 34.39630929053885 | 35.07518623582966 | 3523700 |
| 100 | 2024-09-03 | 34.82921600341797 | 35.00631400453148 | 34.573406111503104 | 34.72098903016087 | 6531300 |
| 101 | 2024-09-04 | 34.90792465209961 | 35.6261537768243 | 34.602921700563265 | 34.65211850962914 | 6260900 |
| 102 | 2024-09-05 | 35.006317138671875 | 35.144059206716854 | 34.50453817286245 | 34.88824929189915 | 4105900 |
| 103 | 2024-09-06 | 34.42583084106445 | 35.065348136829236 | 34.307762991503914 | 34.68163700873237 | 3472300 |
| 104 | 2024-09-09 | 35.01615524291992 | 35.07518916798142 | 34.25857009398556 | 34.44550522689535 | 6448000 |
| 105 | 2024-09-10 | 34.73082733154297 | 34.89808822863986 | 34.42582812719692 | 34.829217198420444 | 4800300 |
| 106 | 2024-09-11 | 34.05195617675781 | 34.83905639292128 | 33.86501729510095 | 34.64228040058294 | 6304400 |
| 107 | 2024-09-12 | 33.51082229614258 | 33.95356355152536 | 33.402595321470486 | 33.95356355152536 | 4928600 |
| 108 | 2024-09-13 | 34.337284088134766 | 34.337284088134766 | 33.40260086020401 | 33.48130901189607 | 5984300 |
| 109 | 2024-09-16 | 34.72099304199219 | 34.76034899194024 | 34.17986186637133 | 34.36679699883964 | 6995500 |
| 110 | 2024-09-17 | 34.691471099853516 | 34.74066790948301 | 34.288082031943226 | 34.70131196305526 | 6160000 |
| 111 | 2024-09-18 | 34.64228057861328 | 35.32115756800987 | 34.288084541222 | 34.288084541222 | 7930900 |
| 112 | 2024-09-19 | 34.15034103393555 | 34.8784110527167 | 34.140503923617715 | 34.82921799474805 | 6572700 |
| 113 | 2024-09-20 | 32.79259490966797 | 34.199534395366314 | 32.79259490966797 | 33.9929212981508 | 16468100 |
| 114 | 2024-09-23 | 32.26129913330078 | 32.95001317344082 | 31.86774718088088 | 32.79259314311078 | 10884000 |
| 115 | 2024-09-24 | 32.172752380371094 | 32.62533453005438 | 31.857912297705344 | 32.43839940384341 | 8089000 |
| 116 | 2024-09-25 | 32.32033157348633 | 32.3892026070282 | 31.85791231301803 | 32.05468830307616 | 12277000 |
| 117 | 2024-09-26 | 32.635169982910156 | 32.95985091283629 | 32.153072772836964 | 32.42855689287879 | 11265400 |
| 118 | 2024-09-27 | 33.55017852783203 | 33.91421544158838 | 32.20226912007779 | 32.20226912007779 | 23095500 |
| 119 | 2024-09-30 | 32.73356246948242 | 33.81582481614782 | 32.73356246948242 | 33.45179166364254 | 12562100 |
| 120 | 2024-10-01 | 32.37936782836914 | 32.95985497659195 | 32.02517177139386 | 32.91066191383207 | 6750200 |
| 121 | 2024-10-02 | 31.92678451538086 | 33.4911478761692 | 31.92678451538086 | 32.93033872354602 | 13286500 |
| 122 | 2024-10-03 | 31.769363403320312 | 31.897264607041958 | 31.100327286969208 | 31.513553489497323 | 8663800 |
| 123 | 2024-10-04 | 31.975975036621094 | 32.192428991735845 | 31.484036959134617 | 31.53323001624533 | 6065900 |
| 124 | 2024-10-07 | 31.857913970947266 | 32.280981057972795 | 31.552910982824894 | 32.153076094800184 | 3018900 |
| 125 | 2024-10-08 | 32.084205627441406 | 32.212110592885416 | 31.78904349834685 | 31.966141526441604 | 6160600 |
| 126 | 2024-10-09 | 31.89726448059082 | 32.05468827505157 | 31.543072202623648 | 31.680814269586968 | 5255200 |
| 127 | 2024-10-10 | 31.474199295043945 | 31.83823431338363 | 31.356135202378855 | 31.779200390456165 | 9591000 |
| 128 | 2024-10-11 | 31.631620407104492 | 31.838233502302376 | 31.15935841869028 | 31.543071401564006 | 3156800 |
| 129 | 2024-10-14 | 32.09403991699219 | 32.23178198158004 | 31.405327717458018 | 31.69065083361785 | 5747200 |
| 130 | 2024-10-15 | 32.56629943847656 | 32.81226847880702 | 32.2022663096806 | 32.27113734071796 | 7046200 |
| 131 | 2024-10-16 | 32.68436813354492 | 32.87130325792879 | 32.32033124205399 | 32.3596871903 | 8242000 |
| 132 | 2024-10-17 | 32.654850006103516 | 32.83194802387318 | 32.03501069709958 | 32.35968789421737 | 10156300 |
| 133 | 2024-10-18 | 32.595821380615234 | 32.95001743294273 | 32.05469019097715 | 32.95001743294273 | 11641100 |
| 134 | 2024-10-21 | 32.221946716308594 | 32.645013797877155 | 32.01533360759557 | 32.645013797877155 | 6460200 |
| 135 | 2024-10-22 | 31.808719635009766 | 32.20226786665264 | 31.680814676960637 | 31.85791269481639 | 4907500 |
| 136 | 2024-10-23 | 31.749685287475586 | 31.83823429522135 | 31.30694024874677 | 31.68081425402775 | 7670900 |
| 137 | 2024-10-24 | 32.084205627441406 | 32.241625679837846 | 31.503718480506404 | 31.631623445950414 | 4792200 |
| 138 | 2024-10-25 | 32.04484558105469 | 32.14323169378348 | 31.85791046559414 | 31.97597455150661 | 3936300 |
| 139 | 2024-10-28 | 32.74340057373047 | 32.88114264895519 | 32.17275429734376 | 32.3301743480563 | 7939300 |
| 140 | 2024-10-29 | 32.428558349609375 | 32.95001528292829 | 32.27113830920117 | 32.822110327224806 | 6972300 |
| 141 | 2024-10-30 | 32.123558044433594 | 32.5072691453576 | 32.05468701366209 | 32.5072691453576 | 3195000 |
| 142 | 2024-10-31 | 31.995651245117188 | 32.33016926948246 | 31.759519329546038 | 32.044844299514246 | 6802600 |
| 143 | 2024-11-01 | 31.17903709411621 | 32.0546881823218 | 31.120003171364207 | 32.0546881823218 | 7950000 |
| 144 | 2024-11-04 | 32.56629943847656 | 32.61549624909441 | 31.434844104870283 | 31.493874272508183 | 9841300 |
| 145 | 2024-11-05 | 32.635169982910156 | 32.65484795622595 | 32.005489849563325 | 32.61549576278401 | 3804700 |
| 146 | 2024-11-06 | 32.74340057373047 | 32.900820624443014 | 31.641460218742633 | 31.85791419591866 | 8501600 |
| 147 | 2024-11-07 | 32.53678512573242 | 33.19598412109875 | 32.22194504690336 | 32.42855814491185 | 4538100 |
| 148 | 2024-11-08 | 31.975975036621094 | 32.192428991735845 | 31.503714932616838 | 31.82839211209928 | 5564100 |
| 149 | 2024-11-11 | 33.0582389831543 | 33.09759493211561 | 31.661136573736297 | 31.8283937270371 | 10805900 |
| 150 | 2024-11-12 | 33.3534049987793 | 33.73711611992161 | 32.22194585673258 | 33.05823913341762 | 17462200 |
| 151 | 2024-11-13 | 33.41243362426758 | 33.5305014662286 | 32.84178740088149 | 33.17630544672496 | 7915300 |
| 152 | 2024-11-14 | 33.59937286376953 | 33.75679290157749 | 33.00904490709737 | 33.00904490709737 | 6627800 |
| 153 | 2024-11-18 | 33.60921096801758 | 33.93389191676733 | 33.31404885754772 | 33.33372683200436 | 9952300 |
| 154 | 2024-11-19 | 33.57969665527344 | 33.74695381221705 | 33.304208759734024 | 33.45179169495835 | 4604900 |
| 155 | 2024-11-21 | 32.654850006103516 | 33.40259802628429 | 32.51710793743597 | 33.30420815352898 | 14142300 |
| 156 | 2024-11-22 | 32.76307678222656 | 33.009045832773594 | 32.340009715030476 | 32.83194781612454 | 7864800 |
| 157 | 2024-11-25 | 32.576141357421875 | 32.91065941323808 | 32.34000941964992 | 32.69420544971294 | 6335200 |
| 158 | 2024-11-26 | 33.27469253540039 | 33.52066158356461 | 32.51710741667181 | 32.80243241330787 | 5728700 |
| 159 | 2024-11-27 | 31.53322982788086 | 33.39275514916148 | 31.53322982788086 | 33.37307717579681 | 12600100 |
| 160 | 2024-11-28 | 30.40177345275879 | 31.326617583331345 | 30.018062344759432 | 31.29710062248721 | 14859900 |
| 161 | 2024-11-29 | 29.791772842407227 | 30.441131002388932 | 29.260478778824933 | 30.332904016860322 | 25340100 |
| 162 | 2024-12-02 | 29.526123046875 | 29.978705168367892 | 29.417896071476786 | 29.604833062638757 | 12401700 |
| 163 | 2024-12-03 | 29.58515739440918 | 30.14596653499066 | 29.51628635982478 | 29.51628635982478 | 12176400 |
| 164 | 2024-12-04 | 30.22467613220215 | 30.244354106548325 | 29.437575924304276 | 29.614673940230027 | 11864800 |
| 165 | 2024-12-05 | 30.50016212463379 | 31.011778197752363 | 30.441130078226237 | 30.510001111800868 | 10605100 |
| 166 | 2024-12-06 | 30.116451263427734 | 31.247908524905707 | 29.91967527160768 | 31.120003567244193 | 18551200 |
| 167 | 2024-12-09 | 29.880319595336914 | 30.588709749994493 | 29.732736671096102 | 30.14596473046173 | 7033300 |
| 168 | 2024-12-10 | 30.342742919921875 | 30.49032397830811 | 29.909836855606624 | 30.3624208947987 | 8240800 |
| 169 | 2024-12-11 | 30.923229217529297 | 31.474199363214552 | 29.84096502391564 | 30.45096909265622 | 10262200 |
| 170 | 2024-12-12 | 30.254192352294922 | 30.69693738125914 | 29.909835316055517 | 30.53951734353739 | 12381400 |
| 171 | 2024-12-13 | 29.693384170532227 | 30.30338636680844 | 29.693384170532227 | 30.175483285845665 | 4898200 |
| 172 | 2024-12-16 | 28.414342880249023 | 29.870481033774386 | 28.39466678311905 | 29.840964073187127 | 17574800 |
| 173 | 2024-12-17 | 28.74886131286621 | 29.034186305919494 | 28.434021235424577 | 28.51273125478499 | 11146800 |
| 174 | 2024-12-18 | 27.17466163635254 | 28.74886206473051 | 27.007402606263014 | 28.719346979570258 | 13988000 |
| 175 | 2024-12-19 | 28.069988250732422 | 28.31595729713234 | 27.145144110822173 | 27.440306215864112 | 14659800 |
| 176 | 2024-12-20 | 28.57046127319336 | 29.147240445582064 | 27.90418172088597 | 28.1130165729486 | 12814100 |
| 177 | 2024-12-23 | 27.76495933532715 | 28.480960467208398 | 27.655569562228063 | 28.152793044668194 | 8195800 |
| 178 | 2024-12-26 | 27.665515899658203 | 27.924072353466627 | 27.426848841548235 | 27.774905679242543 | 4578900 |
| 179 | 2024-12-27 | 27.426847457885742 | 28.023516021437796 | 27.247846699144418 | 27.943960339414662 | 5850500 |
| 180 | 2024-12-30 | 27.048959732055664 | 27.695349916405675 | 27.048959732055664 | 27.556126043659724 | 13941600 |
| 181 | 2025-01-02 | 26.949514389038086 | 27.32740341880741 | 26.571623462511614 | 27.29757122238916 | 6061600 |
| 182 | 2025-01-03 | 26.571622848510742 | 27.188180815921925 | 26.531845955286496 | 26.850068688108873 | 6595900 |
| 183 | 2025-01-06 | 27.549999237060547 | 27.549999237060547 | 26.90999984741211 | 27.0 | 8885500 |
| 184 | 2025-01-07 | 28.040000915527344 | 28.729999542236328 | 27.780000686645508 | 28.100000381469727 | 8694000 |
| 185 | 2025-01-08 | 27.920000076293945 | 28.1299991607666 | 27.65999984741211 | 27.84000015258789 | 8663100 |
| 186 | 2025-01-09 | 28.600000381469727 | 28.65999984741211 | 27.8700008392334 | 27.899999618530273 | 6302600 |
| 187 | 2025-01-10 | 27.729999542236328 | 28.75 | 27.56999969482422 | 28.600000381469727 | 7471800 |
| 188 | 2025-01-13 | 28.31999969482422 | 28.709999084472656 | 28.149999618530273 | 28.270000457763672 | 7654400 |
| 189 | 2025-01-14 | 28.520000457763672 | 28.68000030517578 | 28.110000610351562 | 28.43000030517578 | 6522400 |
| 190 | 2025-01-15 | 30.15999984741211 | 30.520000457763672 | 28.75 | 28.799999237060547 | 16103900 |
| 191 | 2025-01-16 | 30.1299991607666 | 30.25 | 29.889999389648438 | 30.15999984741211 | 12279600 |
| 192 | 2025-01-17 | 30.049999237060547 | 30.43000030517578 | 29.700000762939453 | 30.43000030517578 | 7532300 |
| 193 | 2025-01-20 | 30.219999313354492 | 30.469999313354492 | 29.6200008392334 | 29.75 | 4292100 |
| 194 | 2025-01-21 | 30.399999618530273 | 30.6200008392334 | 30.15999984741211 | 30.15999984741211 | 5807000 |
| 195 | 2025-01-22 | 30.889999389648438 | 31.1200008392334 | 30.06999969482422 | 30.450000762939453 | 9958100 |
| 196 | 2025-01-23 | 30.920000076293945 | 31.350000381469727 | 30.809999465942383 | 30.899999618530273 | 13909000 |
| 197 | 2025-01-24 | 30.989999771118164 | 31.139999389648438 | 30.729999542236328 | 30.770000457763672 | 5799300 |
| 198 | 2025-01-27 | 31.65999984741211 | 31.670000076293945 | 30.920000076293945 | 30.989999771118164 | 7377900 |
| 199 | 2025-01-28 | 31.40999984741211 | 31.6200008392334 | 31.350000381469727 | 31.610000610351562 | 4713400 |
| 200 | 2025-01-29 | 31.229999542236328 | 31.700000762939453 | 31.059999465942383 | 31.700000762939453 | 3869900 |
| 201 | 2025-01-30 | 32.04999923706055 | 32.18000030517578 | 31.270000457763672 | 31.299999237060547 | 7756800 |
| 202 | 2025-01-31 | 32.56999969482422 | 32.9900016784668 | 31.969999313354492 | 32.099998474121094 | 14859200 |
| 203 | 2025-02-03 | 32.0 | 32.65999984741211 | 31.899999618530273 | 32.52000045776367 | 7490300 |
| 204 | 2025-02-04 | 31.6200008392334 | 32.099998474121094 | 31.3700008392334 | 31.899999618530273 | 8052500 |
| 205 | 2025-02-05 | 31.700000762939453 | 31.81999969482422 | 30.90999984741211 | 31.440000534057617 | 7522400 |
| 206 | 2025-02-06 | 32.099998474121094 | 32.310001373291016 | 31.239999771118164 | 31.65999984741211 | 8169400 |
| 207 | 2025-02-07 | 32.119998931884766 | 32.5 | 31.940000534057617 | 32.099998474121094 | 10328400 |
| 208 | 2025-02-10 | 31.549999237060547 | 32.5 | 31.43000030517578 | 32.5 | 14660500 |
| 209 | 2025-02-11 | 32.31999969482422 | 32.779998779296875 | 31.520000457763672 | 31.549999237060547 | 11255300 |
| 210 | 2025-02-12 | 31.709999084472656 | 32.20000076293945 | 31.510000228881836 | 31.760000228881836 | 13749500 |
| 211 | 2025-02-13 | 31.610000610351562 | 31.860000610351562 | 31.25 | 31.520000457763672 | 6320100 |
| 212 | 2025-02-14 | 33.040000915527344 | 33.2400016784668 | 31.84000015258789 | 31.989999771118164 | 11688000 |
| 213 | 2025-02-17 | 33.41999816894531 | 33.75 | 33.040000915527344 | 33.040000915527344 | 5263900 |
| 214 | 2025-02-18 | 33.52000045776367 | 33.720001220703125 | 33.150001525878906 | 33.5 | 6240400 |
| 215 | 2025-02-19 | 32.880001068115234 | 33.34000015258789 | 32.7400016784668 | 33.15999984741211 | 7959200 |
| 216 | 2025-02-20 | 33.29999923706055 | 33.45000076293945 | 32.56999969482422 | 33.08000183105469 | 8618600 |
| 217 | 2025-02-21 | 33.310001373291016 | 33.45000076293945 | 32.90999984741211 | 33.29999923706055 | 11963400 |
| 218 | 2025-02-24 | 32.63999938964844 | 33.400001525878906 | 32.41999816894531 | 33.400001525878906 | 8091400 |
| 219 | 2025-02-25 | 32.43000030517578 | 32.9900016784668 | 32.380001068115234 | 32.75 | 10105900 |
| 220 | 2025-02-26 | 32.38999938964844 | 32.83000183105469 | 32.20000076293945 | 32.79999923706055 | 11152700 |
| 221 | 2025-02-27 | 32.040000915527344 | 32.65999984741211 | 32.040000915527344 | 32.43000030517578 | 11958400 |
| 222 | 2025-02-28 | 31.579999923706055 | 32.22999954223633 | 31.5 | 32.0099983215332 | 13479100 |
| 223 | 2025-03-05 | 31.940000534057617 | 32.029998779296875 | 31.049999237060547 | 31.350000381469727 | 10101800 |
| 224 | 2025-03-06 | 31.450000762939453 | 32.040000915527344 | 31.3700008392334 | 31.940000534057617 | 10279800 |
| 225 | 2025-03-07 | 32.08000183105469 | 32.650001525878906 | 30.940000534057617 | 31.209999084472656 | 7194400 |
| 226 | 2025-03-10 | 31.8799991607666 | 32.150001525878906 | 31.56999969482422 | 31.799999237060547 | 6403700 |
| 227 | 2025-03-11 | 31.93000030517578 | 32.45000076293945 | 31.450000762939453 | 31.959999084472656 | 7062000 |
| 228 | 2025-03-12 | 32.33000183105469 | 32.459999084472656 | 31.989999771118164 | 32.099998474121094 | 8835100 |
| 229 | 2025-03-13 | 33.380001068115234 | 33.5 | 32.11000061035156 | 32.40999984741211 | 11654800 |
| 230 | 2025-03-14 | 33.939998626708984 | 34.41999816894531 | 33.33000183105469 | 33.5 | 10124600 |
| 231 | 2025-03-17 | 34.900001525878906 | 35.08000183105469 | 33.86000061035156 | 34.040000915527344 | 8721200 |
| 232 | 2025-03-18 | 35.56999969482422 | 35.65999984741211 | 34.75 | 34.75 | 10512700 |
| 233 | 2025-03-19 | 35.81999969482422 | 36.20000076293945 | 35.4900016784668 | 35.56999969482422 | 11984200 |
| 234 | 2025-03-20 | 35.56999969482422 | 36.099998474121094 | 35.33000183105469 | 35.779998779296875 | 6626800 |
| 235 | 2025-03-21 | 35.79999923706055 | 36.08000183105469 | 35.29999923706055 | 35.400001525878906 | 13364500 |
| 236 | 2025-03-24 | 35.220001220703125 | 36.15999984741211 | 35.13999938964844 | 36.130001068115234 | 6618700 |
| 237 | 2025-03-25 | 35.459999084472656 | 35.689998626708984 | 35.220001220703125 | 35.22999954223633 | 6208300 |
| 238 | 2025-03-26 | 35.31999969482422 | 35.79999923706055 | 35.02000045776367 | 35.79999923706055 | 5115000 |
| 239 | 2025-03-27 | 34.91999816894531 | 35.5 | 34.619998931884766 | 35.41999816894531 | 10046100 |
| 240 | 2025-03-28 | 34.900001525878906 | 35.470001220703125 | 34.52000045776367 | 34.70000076293945 | 7313800 |
| 241 | 2025-03-31 | 33.70000076293945 | 34.20000076293945 | 33.54999923706055 | 34.20000076293945 | 19678400 |
| 242 | 2025-04-01 | 34.130001068115234 | 34.13999938964844 | 33.529998779296875 | 33.900001525878906 | 12950200 |
| 243 | 2025-04-02 | 34.36000061035156 | 34.58000183105469 | 33.790000915527344 | 34.15999984741211 | 3920300 |
| 244 | 2025-04-03 | 34.810001373291016 | 35.36000061035156 | 34.11000061035156 | 34.459999084472656 | 7359000 |
| 245 | 2025-04-04 | 33.02000045776367 | 34.47999954223633 | 32.779998779296875 | 34.47999954223633 | 7358600 |
| 246 | 2025-04-07 | 33.650001525878906 | 34.45000076293945 | 32.27000045776367 | 32.61000061035156 | 10317700 |
| 247 | 2025-04-08 | 33.599998474121094 | 34.400001525878906 | 33.38999938964844 | 33.650001525878906 | 14001200 |
| 248 | 2025-04-09 | 34.029998779296875 | 34.81999969482422 | 32.54999923706055 | 33.400001525878906 | 14262400 |
| 249 | 2025-04-10 | 33.58000183105469 | 33.709999084472656 | 32.9900016784668 | 33.709999084472656 | 8755800 |
| 250 | 2025-04-11 | 33.56999969482422 | 33.84000015258789 | 33.310001373291016 | 33.7599983215332 | 8776800 |