ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 18.47247314453125 | 18.689477024142096 | 18.409180561885613 | 18.680434980250787 | 6400500 |
| 3 | 2024-04-17 | 18.6713924407959 | 19.005941157520876 | 18.61714190348145 | 18.861271908286692 | 4750800 |
| 4 | 2024-04-18 | 18.644268035888672 | 18.852229866104835 | 18.53576523665783 | 18.807019647844697 | 3419200 |
| 5 | 2024-04-19 | 19.159652709960938 | 19.159652709960938 | 18.499597311220576 | 18.599058068139023 | 7241600 |
| 6 | 2024-04-22 | 19.123483657836914 | 19.36761365475324 | 18.6713918374408 | 19.078275165634675 | 8174200 |
| 7 | 2024-04-23 | 18.97881507873535 | 19.09635992193216 | 18.743727116935226 | 18.915522497595603 | 4171900 |
| 8 | 2024-04-24 | 19.10540008544922 | 19.2681534211082 | 18.92456438717861 | 19.11444212905177 | 3721200 |
| 9 | 2024-04-25 | 18.924562454223633 | 19.024023199099307 | 18.770851177867275 | 18.951686857667326 | 5201400 |
| 10 | 2024-04-26 | 19.051149368286133 | 19.186776571855013 | 18.942648295268413 | 19.024024962328433 | 6149500 |
| 11 | 2024-04-29 | 19.403779983520508 | 19.448990200036405 | 19.060190960966793 | 19.168693756011525 | 7311000 |
| 12 | 2024-04-30 | 18.731412887573242 | 18.975776739227797 | 18.65622414803653 | 18.975776739227797 | 6651500 |
| 13 | 2024-05-02 | 18.994571685791016 | 19.163746789947872 | 18.78780310995534 | 18.853593029873924 | 4971900 |
| 14 | 2024-05-03 | 19.013368606567383 | 19.18254370439457 | 18.815998854196202 | 19.097956155480976 | 4192200 |
| 15 | 2024-05-06 | 19.079158782958984 | 19.163746333020566 | 18.900586659620828 | 19.060362943888165 | 3794100 |
| 16 | 2024-05-07 | 19.10735511779785 | 19.33292131908434 | 19.050964015636435 | 19.06976164723718 | 4196100 |
| 17 | 2024-05-08 | 18.994571685791016 | 19.06036339835047 | 18.891188294193615 | 18.900587110273534 | 4074600 |
| 18 | 2024-05-09 | 19.060361862182617 | 19.135550592121294 | 18.862990325693133 | 18.95697668627666 | 2842800 |
| 19 | 2024-05-10 | 18.89118766784668 | 19.09795623682684 | 18.778403671267895 | 19.06976158216275 | 3759500 |
| 20 | 2024-05-13 | 18.919384002685547 | 19.06976327569227 | 18.85359407910565 | 18.966378085700452 | 2317900 |
| 21 | 2024-05-14 | 18.75020980834961 | 18.86299201704992 | 18.571635886493084 | 18.72201335985409 | 4520300 |
| 22 | 2024-05-15 | 18.731412887573242 | 18.83479807667658 | 18.58103540849982 | 18.703216438006617 | 5065800 |
| 23 | 2024-05-16 | 18.769004821777344 | 18.994571021888827 | 18.7314113514125 | 18.862991186650664 | 3216500 |
| 24 | 2024-05-17 | 18.938180923461914 | 18.966377372210143 | 18.769005816254346 | 18.806601081251983 | 3891200 |
| 25 | 2024-05-20 | 18.89118766784668 | 19.03216631908955 | 18.806600118572796 | 18.966376401352267 | 3457000 |
| 26 | 2024-05-21 | 18.994571685791016 | 19.173145606027795 | 18.900587110273534 | 18.985174662351962 | 4414800 |
| 27 | 2024-05-22 | 18.862991333007812 | 19.079158719045115 | 18.76900496740526 | 19.022767616739912 | 3309100 |
| 28 | 2024-05-23 | 18.787803649902344 | 18.862992388061716 | 18.60922972453349 | 18.85359357171168 | 3055300 |
| 29 | 2024-05-24 | 18.79720115661621 | 18.975775069543488 | 18.750208870780988 | 18.79720115661621 | 1885100 |
| 30 | 2024-05-27 | 18.928781509399414 | 18.947579141304562 | 18.750209384223044 | 18.82539811920279 | 1629200 |
| 31 | 2024-05-28 | 18.609228134155273 | 18.985173585464082 | 18.54343821796846 | 18.9287806921833 | 3918300 |
| 32 | 2024-05-29 | 18.24268341064453 | 18.515243685366418 | 18.214486963819265 | 18.505844869757993 | 3056600 |
| 33 | 2024-05-31 | 18.04531478881836 | 18.24268455101063 | 17.98892189164266 | 18.17689463027987 | 3424300 |
| 34 | 2024-06-03 | 17.659971237182617 | 18.04531371508339 | 17.5659848734564 | 18.04531371508339 | 3642300 |
| 35 | 2024-06-04 | 17.528390884399414 | 17.575384965997173 | 17.359215775929307 | 17.528390884399414 | 3140900 |
| 36 | 2024-06-05 | 17.24643325805664 | 17.556587020511465 | 17.180643337633025 | 17.547188204359394 | 3854300 |
| 37 | 2024-06-06 | 17.434402465820312 | 17.500194172328605 | 17.21823509378661 | 17.349814921521784 | 3001900 |
| 38 | 2024-06-07 | 17.18064308166504 | 17.349816391959223 | 17.12425018559279 | 17.34041936858804 | 2795900 |
| 39 | 2024-06-10 | 17.23703384399414 | 17.340419025439864 | 17.143047478374466 | 17.190041557504713 | 2187000 |
| 40 | 2024-06-11 | 17.265230178833008 | 17.302823649251124 | 17.030265162637157 | 17.161844998061774 | 2793000 |
| 41 | 2024-06-12 | 17.067859649658203 | 17.40620986677824 | 17.067859649658203 | 17.3780134178046 | 2740700 |
| 42 | 2024-06-13 | 17.143047332763672 | 17.2746271679291 | 17.096055046673392 | 17.124249701271236 | 2505400 |
| 43 | 2024-06-14 | 16.9268798828125 | 17.218235999250957 | 16.9268798828125 | 17.180642529052832 | 2071400 |
| 44 | 2024-06-17 | 16.757705688476562 | 16.8892855302227 | 16.447551923902886 | 16.82349560934963 | 9853100 |
| 45 | 2024-06-18 | 16.81409454345703 | 16.945676160238833 | 16.729507001468967 | 16.757703446345207 | 1830000 |
| 46 | 2024-06-19 | 16.917482376098633 | 16.917482376098633 | 16.710713792408164 | 16.804698371495963 | 2175800 |
| 47 | 2024-06-20 | 17.133647918701172 | 17.199437833986465 | 16.96447282645856 | 17.03966155716186 | 3708400 |
| 48 | 2024-06-21 | 16.889284133911133 | 17.096054488292896 | 16.889284133911133 | 17.05845922653594 | 3205800 |
| 49 | 2024-06-24 | 16.964473724365234 | 17.02086661985807 | 16.757705152147363 | 16.82349507091483 | 2112200 |
| 50 | 2024-06-25 | 16.85169219970703 | 16.99267085885496 | 16.72011235685442 | 16.96447440996901 | 2305500 |
| 51 | 2024-06-26 | 17.10545539855957 | 17.11485242250887 | 16.936280285216654 | 17.039663682427683 | 2432100 |
| 52 | 2024-06-27 | 17.16184425354004 | 17.237032983755213 | 17.039661446539927 | 17.143046622826063 | 2158600 |
| 53 | 2024-06-28 | 17.39681053161621 | 17.500195715461984 | 17.171244324477044 | 17.171244324477044 | 2846600 |
| 54 | 2024-07-01 | 17.70696449279785 | 17.80095086167309 | 17.50959293889576 | 17.556587019653822 | 2174600 |
| 55 | 2024-07-02 | 17.63177490234375 | 17.83854346974306 | 17.60357845525443 | 17.725761266667362 | 2310700 |
| 56 | 2024-07-03 | 17.998319625854492 | 18.111103620784892 | 17.763354613003543 | 17.800949875527273 | 2757300 |
| 57 | 2024-07-04 | 18.09230613708496 | 18.186292501520057 | 17.97952214123469 | 18.186292501520057 | 2394600 |
| 58 | 2024-07-05 | 17.970125198364258 | 18.045313931719722 | 17.83854357051159 | 18.01711748447112 | 2583700 |
| 59 | 2024-07-08 | 17.847942352294922 | 17.960726348433887 | 17.7633548033509 | 17.885537615221512 | 2277100 |
| 60 | 2024-07-09 | 17.95132827758789 | 18.092306934130864 | 17.819746644525686 | 17.857341909012284 | 1891500 |
| 61 | 2024-07-10 | 17.829145431518555 | 18.035915800575253 | 17.791551959734257 | 17.91373298383432 | 3033400 |
| 62 | 2024-07-11 | 18.00771713256836 | 18.04531239235942 | 17.87613730858095 | 17.97012366541795 | 2373300 |
| 63 | 2024-07-12 | 18.082908630371094 | 18.082908630371094 | 17.894937680534778 | 17.97012641899749 | 1929100 |
| 64 | 2024-07-15 | 18.289676666259766 | 18.327271930687772 | 18.02651698582723 | 18.08290808982836 | 2910700 |
| 65 | 2024-07-16 | 18.2708797454834 | 18.2708797454834 | 18.035914734635355 | 18.18629219816684 | 1822100 |
| 66 | 2024-07-17 | 18.317873001098633 | 18.317873001098633 | 18.092306793850646 | 18.186293161697524 | 4776300 |
| 67 | 2024-07-18 | 17.78215217590332 | 18.32727093191622 | 17.77275336030852 | 18.289675669537026 | 4222400 |
| 68 | 2024-07-19 | 17.79155158996582 | 17.932530243348456 | 17.64117412067223 | 17.9231314274375 | 2115800 |
| 69 | 2024-07-22 | 17.763355255126953 | 17.81974635831023 | 17.669368888060927 | 17.77275407109764 | 1620100 |
| 70 | 2024-07-23 | 17.51898956298828 | 17.68816464726755 | 17.462598465775415 | 17.67876583229196 | 2572900 |
| 71 | 2024-07-24 | 17.387413024902344 | 17.584782798771393 | 17.387413024902344 | 17.518992874148378 | 1633800 |
| 72 | 2024-07-25 | 17.321622848510742 | 17.518992619511035 | 17.26523174145937 | 17.368615138946726 | 2154200 |
| 73 | 2024-07-26 | 17.453201293945312 | 17.565985291629847 | 17.274627377878478 | 17.500195373247546 | 3471500 |
| 74 | 2024-07-29 | 17.349815368652344 | 17.54718690798237 | 17.25583079935693 | 17.54718690798237 | 2048200 |
| 75 | 2024-07-30 | 17.08665657043457 | 17.255831671946332 | 17.039662490769725 | 17.246432856013364 | 2019200 |
| 76 | 2024-07-31 | 17.40620994567871 | 17.45320223487354 | 17.161846098055555 | 17.227636019984686 | 2821600 |
| 77 | 2024-08-01 | 17.08665657043457 | 17.528390163439074 | 17.08665657043457 | 17.518991347506105 | 3214300 |
| 78 | 2024-08-02 | 16.908082962036133 | 17.331020723546004 | 16.84229304194368 | 17.171244435046816 | 2778700 |
| 79 | 2024-08-05 | 16.77650260925293 | 16.86109015897037 | 16.353564860665724 | 16.50394232846544 | 3764200 |
| 80 | 2024-08-06 | 16.889284133911133 | 16.945677026546566 | 16.61672565673619 | 16.701313203048592 | 2729300 |
| 81 | 2024-08-07 | 16.81409454345703 | 16.973870812474416 | 16.795298706180194 | 16.95507497519758 | 2565100 |
| 82 | 2024-08-08 | 16.936279296875 | 17.03966268805294 | 16.861090561181562 | 16.861090561181562 | 2088400 |
| 83 | 2024-08-09 | 16.983272552490234 | 17.011469002222796 | 16.823496255954314 | 17.011469002222796 | 1751900 |
| 84 | 2024-08-12 | 17.07725715637207 | 17.180642335372834 | 16.926879691993204 | 16.964473161767533 | 2366400 |
| 85 | 2024-08-13 | 17.096054077148438 | 17.23703272006512 | 17.00206771765708 | 17.12424873014735 | 3859800 |
| 86 | 2024-08-14 | 16.973873138427734 | 17.01146840341445 | 16.823495663762664 | 17.002069587167775 | 3275700 |
| 87 | 2024-08-15 | 17.274627685546875 | 17.321621765686093 | 16.9362792717488 | 16.992670375275 | 3432000 |
| 88 | 2024-08-16 | 17.17124366760254 | 17.237033584754606 | 17.058459672027002 | 17.237033584754606 | 2980300 |
| 89 | 2024-08-19 | 17.55658721923828 | 17.622377140406588 | 17.237034637014304 | 17.321622190699525 | 4970900 |
| 90 | 2024-08-20 | 17.68816566467285 | 17.706963295705247 | 17.481397101238777 | 17.65997101076502 | 2851600 |
| 91 | 2024-08-21 | 17.93252944946289 | 18.139298012427577 | 17.876138349134475 | 17.913731818473167 | 3404200 |
| 92 | 2024-08-22 | 17.93252944946289 | 18.035914627265612 | 17.75395554034203 | 17.93252944946289 | 2620500 |
| 93 | 2024-08-23 | 17.753955841064453 | 18.073508402739414 | 17.753955841064453 | 17.94192856886412 | 3589100 |
| 94 | 2024-08-26 | 17.89493751525879 | 18.10170609596132 | 17.89493751525879 | 17.98892209298845 | 3191600 |
| 95 | 2024-08-27 | 18.374263763427734 | 18.44945249778035 | 18.158096376244075 | 18.28027918996759 | 4390700 |
| 96 | 2024-08-28 | 18.139297485351562 | 18.289674943618298 | 17.99831884230659 | 18.289674943618298 | 3025500 |
| 97 | 2024-08-29 | 18.120502471923828 | 18.242683490083795 | 18.02651610807112 | 18.242683490083795 | 2459900 |
| 98 | 2024-08-30 | 18.299076080322266 | 18.411860084650826 | 18.03591639129051 | 18.101706313548448 | 4566900 |
| 99 | 2024-09-02 | 18.00771713256836 | 18.148695771503533 | 18.00771713256836 | 18.092304674457594 | 2334100 |
| 100 | 2024-09-03 | 17.312223434448242 | 17.857342230841994 | 17.199439431596712 | 17.857342230841994 | 5793100 |
| 101 | 2024-09-04 | 17.68816566467285 | 17.782152027194073 | 17.312222007228733 | 17.32162082274493 | 3225300 |
| 102 | 2024-09-05 | 17.70696449279785 | 17.829145517487046 | 17.575384651957048 | 17.584781675467777 | 4123100 |
| 103 | 2024-09-06 | 17.443801879882812 | 17.725760968104485 | 17.41560722590918 | 17.70696333702822 | 3083600 |
| 104 | 2024-09-09 | 17.36861228942871 | 17.62237491848871 | 17.36861228942871 | 17.62237491848871 | 4364500 |
| 105 | 2024-09-10 | 17.25583267211914 | 17.453202440228804 | 17.246433855641403 | 17.35921606809237 | 2127400 |
| 106 | 2024-09-11 | 17.594181060791016 | 17.67876861625105 | 17.34981721086658 | 17.35921602732224 | 2731800 |
| 107 | 2024-09-12 | 17.594181060791016 | 17.829146094259787 | 17.594181060791016 | 17.716363882073704 | 2750900 |
| 108 | 2024-09-13 | 17.69756507873535 | 17.913732464996585 | 17.612977528869507 | 17.688166262901277 | 2941700 |
| 109 | 2024-09-16 | 17.70696449279785 | 17.80095086167309 | 17.612978123922613 | 17.678768044343016 | 2102300 |
| 110 | 2024-09-17 | 17.678768157958984 | 17.819746815857428 | 17.622377053327785 | 17.735161055231078 | 2301800 |
| 111 | 2024-09-18 | 17.434402465820312 | 17.64117281527925 | 17.434402465820312 | 17.575382901411665 | 3011500 |
| 112 | 2024-09-19 | 17.57538414001465 | 17.894936709297884 | 17.565985324136808 | 17.716362792900586 | 2860800 |
| 113 | 2024-09-20 | 17.16184425354004 | 17.612976634831078 | 16.93627806289452 | 17.48139680511471 | 7192500 |
| 114 | 2024-09-23 | 17.18064308166504 | 17.302824104539873 | 16.964473898669787 | 17.086656714185477 | 3634300 |
| 115 | 2024-09-24 | 17.92313003540039 | 18.064108677833627 | 17.753954947424226 | 17.79155020814813 | 5457200 |
| 116 | 2024-09-25 | 18.064109802246094 | 18.22388608498666 | 17.913732335271536 | 18.073508618012106 | 4747800 |
| 117 | 2024-09-26 | 19.229536056518555 | 19.34232005300477 | 18.51524398512216 | 18.51524398512216 | 10566100 |
| 118 | 2024-09-27 | 19.079158782958984 | 19.37991551242284 | 18.98517420968241 | 19.285929146505435 | 3538100 |
| 119 | 2024-09-30 | 19.003971099853516 | 19.539692877420975 | 19.003971099853516 | 19.539692877420975 | 2983200 |
| 120 | 2024-10-01 | 19.013368606567383 | 19.191942520122836 | 18.909985218838063 | 18.947578689110323 | 3274000 |
| 121 | 2024-10-02 | 19.060361862182617 | 19.43630551187601 | 19.032165416215342 | 19.2201381373824 | 2326600 |
| 122 | 2024-10-03 | 18.63742446899414 | 18.891187109313094 | 18.52464047574991 | 18.891187109313094 | 3416000 |
| 123 | 2024-10-04 | 18.534040451049805 | 18.797201923327098 | 18.534040451049805 | 18.70321555518229 | 2856500 |
| 124 | 2024-10-07 | 18.64682388305664 | 18.891187715729373 | 18.57163514936048 | 18.74081024833705 | 2094300 |
| 125 | 2024-10-08 | 18.19569206237793 | 18.19569206237793 | 18.054711613631454 | 18.15809679800797 | 3920900 |
| 126 | 2024-10-09 | 17.988920211791992 | 18.120501833606973 | 17.988920211791992 | 18.120501833606973 | 1891000 |
| 127 | 2024-10-10 | 18.064109802246094 | 18.21448726922065 | 18.007718700290837 | 18.064109802246094 | 1720300 |
| 128 | 2024-10-11 | 18.2802791595459 | 18.411858996283794 | 18.054711164222613 | 18.09230642765677 | 3236600 |
| 129 | 2024-10-14 | 18.2802791595459 | 18.44005544385941 | 18.12050287523239 | 18.355467893773387 | 3316100 |
| 130 | 2024-10-15 | 18.04531478881836 | 18.195692262671773 | 17.97952307544671 | 18.129902341941015 | 3699300 |
| 131 | 2024-10-16 | 18.299076080322266 | 18.383663635408453 | 18.158097419392263 | 18.2614826073067 | 2971000 |
| 132 | 2024-10-17 | 17.92313003540039 | 18.045312840112373 | 17.87613775213621 | 17.98891994902652 | 2678100 |
| 133 | 2024-10-18 | 17.838542938232422 | 18.195690753492542 | 17.838542938232422 | 18.11110320738571 | 2329000 |
| 134 | 2024-10-21 | 17.857341766357422 | 18.064110341459273 | 17.838544134264293 | 17.951328134182212 | 2921300 |
| 135 | 2024-10-22 | 17.93252944946289 | 17.988920549791303 | 17.74455672484717 | 17.866739533639613 | 2933600 |
| 136 | 2024-10-23 | 17.57538414001465 | 17.829144998153005 | 17.57538414001465 | 17.763355079648953 | 6130800 |
| 137 | 2024-10-24 | 17.678768157958984 | 17.697565790383013 | 17.518991867636508 | 17.565985948696586 | 2678800 |
| 138 | 2024-10-25 | 18.214487075805664 | 18.458850905204685 | 17.84794222802753 | 17.904333329383984 | 5403000 |
| 139 | 2024-10-28 | 18.534040451049805 | 18.56223689928551 | 18.32727187524392 | 18.393061795153027 | 2528800 |
| 140 | 2024-10-29 | 18.51524543762207 | 18.78780394549771 | 18.51524543762207 | 18.656224099808846 | 7654900 |
| 141 | 2024-10-30 | 18.524641036987305 | 18.60922858632302 | 18.42125764874206 | 18.477648750752266 | 5947900 |
| 142 | 2024-10-31 | 18.458850860595703 | 18.69381587376068 | 18.421257390662515 | 18.52464077745937 | 4058600 |
| 143 | 2024-11-01 | 18.581035614013672 | 18.787804201866336 | 18.54344034750902 | 18.646825537755838 | 13723300 |
| 144 | 2024-11-04 | 18.90058708190918 | 19.0415657376147 | 18.665622058186354 | 18.75020961013784 | 6963900 |
| 145 | 2024-11-05 | 18.703214645385742 | 19.154347039366964 | 18.65622235991966 | 18.9475784736191 | 5522300 |
| 146 | 2024-11-06 | 18.47764778137207 | 18.60922761003984 | 18.336669137422213 | 18.468248966089984 | 4454400 |
| 147 | 2024-11-07 | 19.003971099853516 | 19.23893613132241 | 18.590433935169727 | 18.609229775280134 | 10906000 |
| 148 | 2024-11-08 | 18.19569206237793 | 18.58103455896565 | 17.913732957525852 | 18.56223692678067 | 10069000 |
| 149 | 2024-11-11 | 17.857341766357422 | 18.03591568596044 | 17.800950662718893 | 18.026516869913873 | 7255800 |
| 150 | 2024-11-12 | 17.443801879882812 | 17.857340800356805 | 17.43440306434468 | 17.857340800356805 | 8219600 |
| 151 | 2024-11-13 | 17.40300750732422 | 17.689435127986595 | 17.383253358627694 | 17.531405706133015 | 10250000 |
| 152 | 2024-11-14 | 17.40300750732422 | 17.541282780481275 | 17.32399279639743 | 17.39313043297596 | 7238000 |
| 153 | 2024-11-18 | 17.561037063598633 | 17.630174700706377 | 17.323992929003808 | 17.452391128795426 | 4961000 |
| 154 | 2024-11-19 | 17.63017463684082 | 17.71906642247428 | 17.521528702431183 | 17.649928785616993 | 3794900 |
| 155 | 2024-11-21 | 17.561037063598633 | 17.649928849554108 | 17.49189754263157 | 17.52152876590317 | 8568600 |
| 156 | 2024-11-22 | 17.827709197998047 | 17.827709197998047 | 17.452389817389943 | 17.580788007533478 | 6671900 |
| 157 | 2024-11-25 | 17.837587356567383 | 17.965987438379432 | 17.728943307179453 | 17.74869557188498 | 5144700 |
| 158 | 2024-11-26 | 17.768449783325195 | 18.01537098968134 | 17.669680924010876 | 17.95611042763647 | 4756500 |
| 159 | 2024-11-27 | 18.015369415283203 | 18.035123562191572 | 17.817833597776904 | 17.827708787371954 | 4669700 |
| 160 | 2024-11-28 | 17.817834854125977 | 18.11413954320766 | 17.65980355157524 | 17.9857394631088 | 3328300 |
| 161 | 2024-11-29 | 18.22278594970703 | 18.242538214663558 | 17.867218806459107 | 17.985739931635536 | 5305500 |
| 162 | 2024-12-02 | 18.15364646911621 | 18.2919236272745 | 18.104262980826388 | 18.282046552844673 | 3460400 |
| 163 | 2024-12-03 | 17.92647933959961 | 18.24253818469666 | 17.906725190816214 | 18.173400547814094 | 3512300 |
| 164 | 2024-12-04 | 17.432636260986328 | 17.906724510623505 | 17.40300692279603 | 17.867218098416696 | 4777900 |
| 165 | 2024-12-05 | 17.580787658691406 | 17.600541805662807 | 17.403005987526214 | 17.580787658691406 | 3774100 |
| 166 | 2024-12-06 | 17.26473045349121 | 17.551159959724753 | 17.205469890906773 | 17.491897513280993 | 3445000 |
| 167 | 2024-12-09 | 18.12401580810547 | 18.23265985119276 | 17.699311057888355 | 17.719065205307565 | 7336000 |
| 168 | 2024-12-10 | 18.15364646911621 | 18.19315476683553 | 17.995617045957584 | 18.17340061797587 | 2909200 |
| 169 | 2024-12-11 | 18.074630737304688 | 18.21290788765785 | 17.798080204316797 | 18.143770254410875 | 5898400 |
| 170 | 2024-12-12 | 17.65980339050293 | 17.985739299063678 | 17.39312992630541 | 17.857341103995186 | 4935000 |
| 171 | 2024-12-13 | 17.294361114501953 | 17.610419949823502 | 17.284484040415748 | 17.570913537337937 | 2708300 |
| 172 | 2024-12-16 | 17.146207809448242 | 17.432635406449656 | 17.136330735915898 | 17.314114291779813 | 3850600 |
| 173 | 2024-12-17 | 17.26473045349121 | 17.6005434479019 | 17.1659615932776 | 17.205469890906773 | 6219500 |
| 174 | 2024-12-18 | 16.988178253173828 | 17.244974627348945 | 16.849901108780536 | 17.235099437761477 | 4104500 |
| 175 | 2024-12-19 | 16.859779357910156 | 17.067194147034186 | 16.731381161869006 | 16.998054628086667 | 3148400 |
| 176 | 2024-12-20 | 16.860000610351562 | 16.950000762939453 | 16.600000381469727 | 16.8700008392334 | 5352700 |
| 177 | 2024-12-23 | 16.739999771118164 | 17.020000457763672 | 16.739999771118164 | 16.899999618530273 | 2654000 |
| 178 | 2024-12-26 | 16.719999313354492 | 16.899999618530273 | 16.56999969482422 | 16.719999313354492 | 2473000 |
| 179 | 2024-12-27 | 16.610000610351562 | 16.729999542236328 | 16.520000457763672 | 16.709999084472656 | 2439000 |
| 180 | 2024-12-30 | 16.579999923706055 | 16.760000228881836 | 16.579999923706055 | 16.65999984741211 | 1699200 |
| 181 | 2025-01-02 | 16.489999771118164 | 16.610000610351562 | 16.3799991607666 | 16.579999923706055 | 2552900 |
| 182 | 2025-01-03 | 16.020000457763672 | 16.420000076293945 | 16.0 | 16.389999389648438 | 4170400 |
| 183 | 2025-01-06 | 16.06999969482422 | 16.290000915527344 | 16.010000228881836 | 16.149999618530273 | 3461400 |
| 184 | 2025-01-07 | 15.90999984741211 | 16.170000076293945 | 15.829999923706055 | 16.110000610351562 | 3012000 |
| 185 | 2025-01-08 | 15.640000343322754 | 15.890000343322754 | 15.640000343322754 | 15.859999656677246 | 3096900 |
| 186 | 2025-01-09 | 15.600000381469727 | 15.819999694824219 | 15.5600004196167 | 15.699999809265137 | 2284400 |
| 187 | 2025-01-10 | 15.729999542236328 | 15.90999984741211 | 15.5600004196167 | 15.649999618530273 | 2935000 |
| 188 | 2025-01-13 | 15.529999732971191 | 15.8100004196167 | 15.479999542236328 | 15.75 | 3301700 |
| 189 | 2025-01-14 | 15.710000038146973 | 15.789999961853027 | 15.569999694824219 | 15.609999656677246 | 3630700 |
| 190 | 2025-01-15 | 16.020000457763672 | 16.139999389648438 | 15.729999542236328 | 15.819999694824219 | 4262000 |
| 191 | 2025-01-16 | 16.239999771118164 | 16.34000015258789 | 15.510000228881836 | 15.859999656677246 | 7254100 |
| 192 | 2025-01-17 | 16.68000030517578 | 16.700000762939453 | 16.34000015258789 | 16.389999389648438 | 4079500 |
| 193 | 2025-01-20 | 16.700000762939453 | 16.719999313354492 | 16.489999771118164 | 16.670000076293945 | 2506500 |
| 194 | 2025-01-21 | 16.65999984741211 | 16.790000915527344 | 16.479999542236328 | 16.739999771118164 | 4305900 |
| 195 | 2025-01-22 | 16.31999969482422 | 16.760000228881836 | 16.229999542236328 | 16.75 | 3208200 |
| 196 | 2025-01-23 | 16.229999542236328 | 16.43000030517578 | 16.149999618530273 | 16.34000015258789 | 3052800 |
| 197 | 2025-01-24 | 16.299999237060547 | 16.440000534057617 | 16.239999771118164 | 16.329999923706055 | 2082200 |
| 198 | 2025-01-27 | 16.479999542236328 | 16.530000686645508 | 16.190000534057617 | 16.229999542236328 | 3267100 |
| 199 | 2025-01-28 | 16.200000762939453 | 16.469999313354492 | 16.1299991607666 | 16.469999313354492 | 2776500 |
| 200 | 2025-01-29 | 16.299999237060547 | 16.40999984741211 | 16.190000534057617 | 16.309999465942383 | 1836200 |
| 201 | 2025-01-30 | 16.93000030517578 | 17.100000381469727 | 16.329999923706055 | 16.329999923706055 | 2478100 |
| 202 | 2025-01-31 | 16.649999618530273 | 16.989999771118164 | 16.610000610351562 | 16.93000030517578 | 3068100 |
| 203 | 2025-02-03 | 16.639999389648438 | 16.729999542236328 | 16.520000457763672 | 16.549999237060547 | 2006700 |
| 204 | 2025-02-04 | 16.540000915527344 | 16.700000762939453 | 16.459999084472656 | 16.549999237060547 | 1744200 |
| 205 | 2025-02-05 | 16.549999237060547 | 16.639999389648438 | 16.420000076293945 | 16.5 | 3377500 |
| 206 | 2025-02-06 | 16.829999923706055 | 16.920000076293945 | 16.719999313354492 | 16.760000228881836 | 3502400 |
| 207 | 2025-02-07 | 16.75 | 16.950000762939453 | 16.610000610351562 | 16.829999923706055 | 2983100 |
| 208 | 2025-02-10 | 16.790000915527344 | 16.850000381469727 | 16.68000030517578 | 16.809999465942383 | 3112000 |
| 209 | 2025-02-11 | 16.84000015258789 | 16.8799991607666 | 16.5 | 16.68000030517578 | 3009900 |
| 210 | 2025-02-12 | 16.6200008392334 | 16.799999237060547 | 16.600000381469727 | 16.719999313354492 | 3505800 |
| 211 | 2025-02-13 | 16.700000762939453 | 16.700000762939453 | 16.479999542236328 | 16.6200008392334 | 2648400 |
| 212 | 2025-02-14 | 16.93000030517578 | 17.030000686645508 | 16.770000457763672 | 16.780000686645508 | 2584500 |
| 213 | 2025-02-17 | 16.84000015258789 | 17.030000686645508 | 16.829999923706055 | 16.899999618530273 | 1594300 |
| 214 | 2025-02-18 | 16.8799991607666 | 17.079999923706055 | 16.8799991607666 | 16.950000762939453 | 1646700 |
| 215 | 2025-02-19 | 16.850000381469727 | 16.899999618530273 | 16.6299991607666 | 16.799999237060547 | 2730200 |
| 216 | 2025-02-20 | 17.290000915527344 | 17.530000686645508 | 17.049999237060547 | 17.1200008392334 | 5186200 |
| 217 | 2025-02-21 | 17.459999084472656 | 17.510000228881836 | 17.239999771118164 | 17.290000915527344 | 3855900 |
| 218 | 2025-02-24 | 17.329999923706055 | 17.6200008392334 | 17.25 | 17.389999389648438 | 2344700 |
| 219 | 2025-02-25 | 17.170000076293945 | 17.270000457763672 | 17.1200008392334 | 17.239999771118164 | 1794400 |
| 220 | 2025-02-26 | 17.1200008392334 | 17.34000015258789 | 17.09000015258789 | 17.280000686645508 | 1637800 |
| 221 | 2025-02-27 | 16.950000762939453 | 17.270000457763672 | 16.780000686645508 | 17.1299991607666 | 3836700 |
| 222 | 2025-02-28 | 16.600000381469727 | 16.899999618530273 | 16.56999969482422 | 16.790000915527344 | 2433500 |
| 223 | 2025-03-05 | 16.760000228881836 | 16.81999969482422 | 16.610000610351562 | 16.610000610351562 | 2347900 |
| 224 | 2025-03-06 | 16.850000381469727 | 16.979999542236328 | 16.68000030517578 | 16.760000228881836 | 4711700 |
| 225 | 2025-03-07 | 17.139999389648438 | 17.190000534057617 | 16.610000610351562 | 16.799999237060547 | 3340100 |
| 226 | 2025-03-10 | 16.860000610351562 | 16.969999313354492 | 16.639999389648438 | 16.850000381469727 | 4078800 |
| 227 | 2025-03-11 | 16.969999313354492 | 16.989999771118164 | 16.65999984741211 | 16.90999984741211 | 2167600 |
| 228 | 2025-03-12 | 16.719999313354492 | 16.959999084472656 | 16.600000381469727 | 16.959999084472656 | 1910900 |
| 229 | 2025-03-13 | 17.030000686645508 | 17.190000534057617 | 16.690000534057617 | 16.75 | 2056800 |
| 230 | 2025-03-14 | 17.5 | 17.6200008392334 | 17.100000381469727 | 17.190000534057617 | 3754000 |
| 231 | 2025-03-17 | 17.75 | 17.829999923706055 | 17.420000076293945 | 17.579999923706055 | 2752500 |
| 232 | 2025-03-18 | 17.799999237060547 | 17.860000610351562 | 17.59000015258789 | 17.850000381469727 | 1647300 |
| 233 | 2025-03-19 | 17.739999771118164 | 17.920000076293945 | 17.65999984741211 | 17.760000228881836 | 4479000 |
| 234 | 2025-03-20 | 17.760000228881836 | 17.860000610351562 | 17.510000228881836 | 17.639999389648438 | 4144800 |
| 235 | 2025-03-21 | 17.93000030517578 | 18.1299991607666 | 17.75 | 18.020000457763672 | 7533900 |
| 236 | 2025-03-24 | 18.059999465942383 | 18.290000915527344 | 17.979999542236328 | 18.200000762939453 | 3647200 |
| 237 | 2025-03-25 | 18.1299991607666 | 18.299999237060547 | 18.010000228881836 | 18.040000915527344 | 3823900 |
| 238 | 2025-03-26 | 18.239999771118164 | 18.389999389648438 | 18.040000915527344 | 18.049999237060547 | 3638300 |
| 239 | 2025-03-27 | 18.3799991607666 | 18.520000457763672 | 18.280000686645508 | 18.399999618530273 | 2742500 |
| 240 | 2025-03-28 | 18.229999542236328 | 18.450000762939453 | 18.170000076293945 | 18.399999618530273 | 2703100 |
| 241 | 2025-03-31 | 17.90999984741211 | 18.09000015258789 | 17.809999465942383 | 18.049999237060547 | 3400400 |
| 242 | 2025-04-01 | 18.049999237060547 | 18.399999618530273 | 17.90999984741211 | 17.979999542236328 | 7367700 |
| 243 | 2025-04-02 | 17.8700008392334 | 18.1200008392334 | 17.84000015258789 | 18.049999237060547 | 3779600 |
| 244 | 2025-04-03 | 17.329999923706055 | 17.6299991607666 | 17.299999237060547 | 17.540000915527344 | 6464000 |
| 245 | 2025-04-04 | 16.709999084472656 | 16.989999771118164 | 16.440000534057617 | 16.8700008392334 | 8751100 |
| 246 | 2025-04-07 | 16.520000457763672 | 17.010000228881836 | 16.31999969482422 | 16.360000610351562 | 5273500 |
| 247 | 2025-04-08 | 15.899999618530273 | 16.860000610351562 | 15.890000343322754 | 16.670000076293945 | 9151600 |
| 248 | 2025-04-09 | 16.719999313354492 | 16.8700008392334 | 15.760000228881836 | 15.869999885559082 | 10636100 |
| 249 | 2025-04-10 | 16.899999618530273 | 16.979999542236328 | 16.639999389648438 | 16.790000915527344 | 4973900 |
| 250 | 2025-04-11 | 17.170000076293945 | 17.299999237060547 | 16.809999465942383 | 16.940000534057617 | 4021500 |