ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 34.29999923706055 | 34.47999954223633 | 33.790000915527344 | 34.47999954223633 | 3974000 |
| 3 | 2024-04-17 | 33.099998474121094 | 34.189998626708984 | 32.70000076293945 | 34.099998474121094 | 5317800 |
| 4 | 2024-04-18 | 32.90999984741211 | 33.880001068115234 | 32.5099983215332 | 33.599998474121094 | 4474600 |
| 5 | 2024-04-19 | 32.900001525878906 | 33.2400016784668 | 32.2599983215332 | 32.90999984741211 | 6479100 |
| 6 | 2024-04-22 | 33.349998474121094 | 33.709999084472656 | 32.25 | 32.83000183105469 | 6333800 |
| 7 | 2024-04-23 | 34.720001220703125 | 34.720001220703125 | 32.90999984741211 | 32.97999954223633 | 4774200 |
| 8 | 2024-04-24 | 33.59000015258789 | 34.869998931884766 | 33.349998474121094 | 34.869998931884766 | 5346900 |
| 9 | 2024-04-25 | 34.13999938964844 | 34.20000076293945 | 33.029998779296875 | 33.529998779296875 | 2463100 |
| 10 | 2024-04-26 | 35.349998474121094 | 35.66999816894531 | 34.349998474121094 | 34.349998474121094 | 6721800 |
| 11 | 2024-04-29 | 34.4900016784668 | 35.43000030517578 | 33.45000076293945 | 35.349998474121094 | 7826100 |
| 12 | 2024-04-30 | 33.16999816894531 | 34.27000045776367 | 33.02000045776367 | 34.209999084472656 | 6623800 |
| 13 | 2024-05-02 | 32.970001220703125 | 33.290000915527344 | 32.66999816894531 | 33.15999984741211 | 5397600 |
| 14 | 2024-05-03 | 33.25 | 33.810001373291016 | 32.880001068115234 | 33.31999969482422 | 4157500 |
| 15 | 2024-05-06 | 33.63999938964844 | 34.25 | 33.0099983215332 | 33.369998931884766 | 3602100 |
| 16 | 2024-05-07 | 33.459999084472656 | 34.08000183105469 | 33.400001525878906 | 33.63999938964844 | 3124500 |
| 17 | 2024-05-08 | 33.29999923706055 | 33.5 | 32.84000015258789 | 33.220001220703125 | 2828300 |
| 18 | 2024-05-09 | 31.079999923706055 | 32.56999969482422 | 30.68000030517578 | 32.56999969482422 | 10436000 |
| 19 | 2024-05-10 | 30.209999084472656 | 31.440000534057617 | 30.209999084472656 | 30.989999771118164 | 3889800 |
| 20 | 2024-05-13 | 30.360000610351562 | 31.200000762939453 | 30.360000610351562 | 30.5 | 3216400 |
| 21 | 2024-05-14 | 29.59000015258789 | 30.450000762939453 | 29.40999984741211 | 30.450000762939453 | 4725100 |
| 22 | 2024-05-15 | 29.43000030517578 | 31.15999984741211 | 29.299999237060547 | 29.889999389648438 | 5407300 |
| 23 | 2024-05-16 | 29.399999618530273 | 29.790000915527344 | 29.100000381469727 | 29.690000534057617 | 3780800 |
| 24 | 2024-05-17 | 31.5 | 31.84000015258789 | 29.93000030517578 | 30.049999237060547 | 11774900 |
| 25 | 2024-05-20 | 30.829999923706055 | 31.579999923706055 | 30.479999542236328 | 31.549999237060547 | 5699000 |
| 26 | 2024-05-21 | 30.09000015258789 | 30.5 | 29.68000030517578 | 30.5 | 5314200 |
| 27 | 2024-05-22 | 28.700000762939453 | 29.799999237060547 | 28.389999389648438 | 29.709999084472656 | 7470200 |
| 28 | 2024-05-23 | 27.93000030517578 | 28.899999618530273 | 27.610000610351562 | 28.799999237060547 | 8995100 |
| 29 | 2024-05-27 | 27.799999237060547 | 27.90999984741211 | 27.299999237060547 | 27.610000610351562 | 2376900 |
| 30 | 2024-05-28 | 28.020000457763672 | 28.34000015258789 | 27.59000015258789 | 28.139999389648438 | 3228500 |
| 31 | 2024-05-29 | 27.760000228881836 | 28.0 | 27.06999969482422 | 27.989999771118164 | 3925700 |
| 32 | 2024-05-31 | 28.200000762939453 | 28.200000762939453 | 27.420000076293945 | 27.639999389648438 | 3800000 |
| 33 | 2024-06-03 | 28.190000534057617 | 28.34000015258789 | 27.34000015258789 | 28.200000762939453 | 4056600 |
| 34 | 2024-06-04 | 27.309999465942383 | 27.68000030517578 | 26.799999237060547 | 27.68000030517578 | 8666400 |
| 35 | 2024-06-05 | 26.399999618530273 | 27.6299991607666 | 26.399999618530273 | 27.469999313354492 | 5902200 |
| 36 | 2024-06-06 | 26.670000076293945 | 26.969999313354492 | 26.34000015258789 | 26.5 | 2423100 |
| 37 | 2024-06-07 | 26.260000228881836 | 26.5 | 25.969999313354492 | 26.420000076293945 | 2892300 |
| 38 | 2024-06-10 | 26.31999969482422 | 26.68000030517578 | 26.020000457763672 | 26.34000015258789 | 3678300 |
| 39 | 2024-06-11 | 27.229999542236328 | 27.329999923706055 | 26.31999969482422 | 26.31999969482422 | 3888500 |
| 40 | 2024-06-12 | 26.34000015258789 | 27.770000457763672 | 26.110000610351562 | 27.600000381469727 | 4108500 |
| 41 | 2024-06-13 | 25.8799991607666 | 26.43000030517578 | 25.6299991607666 | 26.399999618530273 | 3598600 |
| 42 | 2024-06-14 | 25.899999618530273 | 26.139999389648438 | 25.610000610351562 | 25.979999542236328 | 1931400 |
| 43 | 2024-06-17 | 25.530000686645508 | 25.90999984741211 | 25.3799991607666 | 25.84000015258789 | 2232300 |
| 44 | 2024-06-18 | 25.399999618530273 | 26.010000228881836 | 25.1200008392334 | 25.530000686645508 | 3240700 |
| 45 | 2024-06-19 | 25.790000915527344 | 25.790000915527344 | 25.0 | 25.3700008392334 | 2191200 |
| 46 | 2024-06-20 | 25.5 | 26.290000915527344 | 25.469999313354492 | 26.049999237060547 | 3722600 |
| 47 | 2024-06-21 | 25.610000610351562 | 25.649999618530273 | 25.200000762939453 | 25.420000076293945 | 3588100 |
| 48 | 2024-06-24 | 25.920000076293945 | 26.09000015258789 | 25.420000076293945 | 25.600000381469727 | 2199800 |
| 49 | 2024-06-25 | 25.75 | 26.059999465942383 | 25.549999237060547 | 26.010000228881836 | 2486700 |
| 50 | 2024-06-26 | 26.100000381469727 | 26.309999465942383 | 25.559999465942383 | 25.690000534057617 | 3633800 |
| 51 | 2024-06-27 | 27.469999313354492 | 27.559999465942383 | 26.100000381469727 | 26.34000015258789 | 5714900 |
| 52 | 2024-06-28 | 27.479999542236328 | 27.68000030517578 | 26.959999084472656 | 27.530000686645508 | 2921800 |
| 53 | 2024-07-01 | 27.799999237060547 | 27.959999084472656 | 27.260000228881836 | 27.549999237060547 | 2925300 |
| 54 | 2024-07-02 | 28.030000686645508 | 28.350000381469727 | 27.75 | 27.959999084472656 | 6347800 |
| 55 | 2024-07-03 | 28.040000915527344 | 28.600000381469727 | 28.0 | 28.0 | 2571300 |
| 56 | 2024-07-04 | 27.93000030517578 | 28.229999542236328 | 27.559999465942383 | 28.170000076293945 | 3018300 |
| 57 | 2024-07-05 | 28.600000381469727 | 28.700000762939453 | 27.709999084472656 | 27.709999084472656 | 3175900 |
| 58 | 2024-07-08 | 28.200000762939453 | 28.950000762939453 | 27.8799991607666 | 28.75 | 3885100 |
| 59 | 2024-07-09 | 28.149999618530273 | 28.43000030517578 | 27.68000030517578 | 28.1200008392334 | 2156400 |
| 60 | 2024-07-10 | 27.799999237060547 | 28.280000686645508 | 27.799999237060547 | 28.190000534057617 | 2194200 |
| 61 | 2024-07-11 | 27.850000381469727 | 28.100000381469727 | 27.40999984741211 | 27.979999542236328 | 3792200 |
| 62 | 2024-07-12 | 27.600000381469727 | 28.1299991607666 | 27.3799991607666 | 28.059999465942383 | 4102100 |
| 63 | 2024-07-15 | 28.0 | 28.110000610351562 | 27.270000457763672 | 27.600000381469727 | 3407700 |
| 64 | 2024-07-16 | 27.719999313354492 | 28.010000228881836 | 27.600000381469727 | 27.700000762939453 | 2012000 |
| 65 | 2024-07-17 | 27.610000610351562 | 27.950000762939453 | 27.530000686645508 | 27.90999984741211 | 2654200 |
| 66 | 2024-07-18 | 27.290000915527344 | 27.780000686645508 | 27.059999465942383 | 27.5 | 3373500 |
| 67 | 2024-07-19 | 27.139999389648438 | 27.670000076293945 | 26.950000762939453 | 27.149999618530273 | 2096900 |
| 68 | 2024-07-22 | 27.200000762939453 | 27.40999984741211 | 26.850000381469727 | 27.1200008392334 | 2693100 |
| 69 | 2024-07-23 | 26.68000030517578 | 27.110000610351562 | 26.479999542236328 | 27.049999237060547 | 4120700 |
| 70 | 2024-07-24 | 26.329999923706055 | 26.739999771118164 | 26.170000076293945 | 26.709999084472656 | 4383700 |
| 71 | 2024-07-25 | 25.920000076293945 | 26.190000534057617 | 25.729999542236328 | 26.100000381469727 | 7039000 |
| 72 | 2024-07-26 | 25.68000030517578 | 26.110000610351562 | 25.219999313354492 | 25.889999389648438 | 13261300 |
| 73 | 2024-07-29 | 26.399999618530273 | 26.65999984741211 | 25.56999969482422 | 25.75 | 5617500 |
| 74 | 2024-07-30 | 26.799999237060547 | 27.350000381469727 | 26.399999618530273 | 26.420000076293945 | 4797100 |
| 75 | 2024-07-31 | 27.059999465942383 | 27.799999237060547 | 26.290000915527344 | 27.600000381469727 | 12832300 |
| 76 | 2024-08-01 | 26.84000015258789 | 27.459999084472656 | 26.43000030517578 | 27.260000228881836 | 3551900 |
| 77 | 2024-08-02 | 26.639999389648438 | 26.860000610351562 | 25.770000457763672 | 26.639999389648438 | 5912300 |
| 78 | 2024-08-05 | 26.399999618530273 | 26.399999618530273 | 25.670000076293945 | 25.989999771118164 | 5020800 |
| 79 | 2024-08-06 | 27.030000686645508 | 27.030000686645508 | 26.15999984741211 | 26.229999542236328 | 4677100 |
| 80 | 2024-08-07 | 27.3700008392334 | 27.549999237060547 | 26.860000610351562 | 27.309999465942383 | 4599800 |
| 81 | 2024-08-08 | 27.8799991607666 | 27.8799991607666 | 27.139999389648438 | 27.329999923706055 | 4427200 |
| 82 | 2024-08-09 | 29.479999542236328 | 29.489999771118164 | 27.860000610351562 | 27.8799991607666 | 10713200 |
| 83 | 2024-08-12 | 30.0 | 30.0 | 29.5 | 29.520000457763672 | 5862800 |
| 84 | 2024-08-13 | 29.729999542236328 | 30.280000686645508 | 29.559999465942383 | 30.1200008392334 | 4373500 |
| 85 | 2024-08-14 | 29.579999923706055 | 29.84000015258789 | 29.3799991607666 | 29.59000015258789 | 6056400 |
| 86 | 2024-08-15 | 29.200000762939453 | 29.700000762939453 | 28.860000610351562 | 29.700000762939453 | 5216600 |
| 87 | 2024-08-16 | 28.170000076293945 | 29.100000381469727 | 28.15999984741211 | 28.899999618530273 | 5680300 |
| 88 | 2024-08-19 | 27.860000610351562 | 28.450000762939453 | 27.479999542236328 | 28.399999618530273 | 7101000 |
| 89 | 2024-08-20 | 28.049999237060547 | 28.280000686645508 | 27.56999969482422 | 27.93000030517578 | 4436800 |
| 90 | 2024-08-21 | 27.600000381469727 | 28.260000228881836 | 27.549999237060547 | 28.100000381469727 | 3867200 |
| 91 | 2024-08-22 | 27.040000915527344 | 27.739999771118164 | 27.0 | 27.700000762939453 | 3486200 |
| 92 | 2024-08-23 | 27.719999313354492 | 27.969999313354492 | 27.219999313354492 | 27.309999465942383 | 3646500 |
| 93 | 2024-08-26 | 28.270000457763672 | 28.59000015258789 | 27.860000610351562 | 28.1299991607666 | 5331800 |
| 94 | 2024-08-27 | 27.700000762939453 | 28.329999923706055 | 27.579999923706055 | 28.270000457763672 | 3636400 |
| 95 | 2024-08-28 | 27.489999771118164 | 27.700000762939453 | 27.139999389648438 | 27.690000534057617 | 3039300 |
| 96 | 2024-08-29 | 27.0 | 27.510000228881836 | 26.920000076293945 | 27.360000610351562 | 5578900 |
| 97 | 2024-08-30 | 26.3700008392334 | 27.059999465942383 | 26.270000457763672 | 27.040000915527344 | 10758400 |
| 98 | 2024-09-02 | 26.889999389648438 | 27.219999313354492 | 26.079999923706055 | 26.399999618530273 | 3201000 |
| 99 | 2024-09-03 | 25.469999313354492 | 26.84000015258789 | 25.399999618530273 | 26.6200008392334 | 10571300 |
| 100 | 2024-09-04 | 24.649999618530273 | 25.780000686645508 | 24.56999969482422 | 25.5 | 11062400 |
| 101 | 2024-09-05 | 24.219999313354492 | 24.690000534057617 | 24.110000610351562 | 24.649999618530273 | 13282900 |
| 102 | 2024-09-06 | 22.8700008392334 | 24.440000534057617 | 22.8700008392334 | 24.260000228881836 | 9942800 |
| 103 | 2024-09-09 | 21.950000762939453 | 23.190000534057617 | 21.899999618530273 | 23.100000381469727 | 5757300 |
| 104 | 2024-09-10 | 21.450000762939453 | 22.049999237060547 | 21.020000457763672 | 22.0 | 6183100 |
| 105 | 2024-09-11 | 22.530000686645508 | 22.8799991607666 | 21.8700008392334 | 22.200000762939453 | 7552500 |
| 106 | 2024-09-12 | 21.389999389648438 | 22.799999237060547 | 21.389999389648438 | 22.760000228881836 | 6811600 |
| 107 | 2024-09-13 | 22.06999969482422 | 22.149999618530273 | 21.510000228881836 | 21.530000686645508 | 3565600 |
| 108 | 2024-09-16 | 21.229999542236328 | 22.270000457763672 | 21.15999984741211 | 22.149999618530273 | 4192900 |
| 109 | 2024-09-17 | 21.549999237060547 | 21.6200008392334 | 20.770000457763672 | 21.309999465942383 | 6438100 |
| 110 | 2024-09-18 | 20.850000381469727 | 21.690000534057617 | 20.84000015258789 | 21.200000762939453 | 7582600 |
| 111 | 2024-09-19 | 18.889999389648438 | 20.84000015258789 | 18.200000762939453 | 20.700000762939453 | 27155700 |
| 112 | 2024-09-20 | 18.18000030517578 | 19.110000610351562 | 17.829999923706055 | 19.110000610351562 | 15098500 |
| 113 | 2024-09-23 | 17.899999618530273 | 18.350000381469727 | 17.780000686645508 | 18.139999389648438 | 6632100 |
| 114 | 2024-09-24 | 19.459999084472656 | 19.5 | 18.149999618530273 | 18.290000915527344 | 10643400 |
| 115 | 2024-09-25 | 18.200000762939453 | 19.549999237060547 | 17.899999618530273 | 19.5 | 20698600 |
| 116 | 2024-09-26 | 17.010000228881836 | 17.860000610351562 | 17.0 | 17.860000610351562 | 15063400 |
| 117 | 2024-09-27 | 17.780000686645508 | 18.389999389648438 | 17.25 | 17.420000076293945 | 11520300 |
| 118 | 2024-09-30 | 17.6299991607666 | 17.950000762939453 | 17.229999542236328 | 17.850000381469727 | 5169300 |
| 119 | 2024-10-01 | 17.959999084472656 | 18.530000686645508 | 17.420000076293945 | 17.5 | 14083600 |
| 120 | 2024-10-02 | 17.549999237060547 | 18.600000381469727 | 17.149999618530273 | 18.360000610351562 | 15910500 |
| 121 | 2024-10-03 | 17.75 | 17.93000030517578 | 17.360000610351562 | 17.600000381469727 | 9041500 |
| 122 | 2024-10-04 | 17.959999084472656 | 18.020000457763672 | 17.549999237060547 | 17.889999389648438 | 5065700 |
| 123 | 2024-10-07 | 18.389999389648438 | 18.440000534057617 | 18.020000457763672 | 18.1299991607666 | 5850700 |
| 124 | 2024-10-08 | 17.90999984741211 | 18.030000686645508 | 17.670000076293945 | 17.93000030517578 | 5450300 |
| 125 | 2024-10-09 | 17.75 | 17.90999984741211 | 17.510000228881836 | 17.729999542236328 | 4977800 |
| 126 | 2024-10-10 | 17.6200008392334 | 17.979999542236328 | 17.59000015258789 | 17.959999084472656 | 4735400 |
| 127 | 2024-10-11 | 17.440000534057617 | 17.540000915527344 | 17.1200008392334 | 17.3700008392334 | 4000200 |
| 128 | 2024-10-14 | 17.280000686645508 | 17.520000457763672 | 17.06999969482422 | 17.200000762939453 | 3648600 |
| 129 | 2024-10-15 | 17.200000762939453 | 17.360000610351562 | 16.709999084472656 | 16.770000457763672 | 6151700 |
| 130 | 2024-10-16 | 17.190000534057617 | 17.399999618530273 | 17.0 | 17.239999771118164 | 6559500 |
| 131 | 2024-10-17 | 17.56999969482422 | 17.610000610351562 | 16.809999465942383 | 17.049999237060547 | 7849800 |
| 132 | 2024-10-18 | 16.950000762939453 | 17.690000534057617 | 16.950000762939453 | 17.690000534057617 | 4968400 |
| 133 | 2024-10-21 | 17.170000076293945 | 17.440000534057617 | 16.850000381469727 | 17.110000610351562 | 8889700 |
| 134 | 2024-10-22 | 17.270000457763672 | 17.40999984741211 | 16.920000076293945 | 17.079999923706055 | 5178900 |
| 135 | 2024-10-23 | 17.040000915527344 | 17.219999313354492 | 16.940000534057617 | 17.09000015258789 | 4683300 |
| 136 | 2024-10-24 | 17.020000457763672 | 17.200000762939453 | 16.81999969482422 | 17.0 | 8994700 |
| 137 | 2024-10-25 | 17.030000686645508 | 17.190000534057617 | 16.93000030517578 | 17.139999389648438 | 5176700 |
| 138 | 2024-10-28 | 16.799999237060547 | 17.040000915527344 | 16.399999618530273 | 16.639999389648438 | 6534900 |
| 139 | 2024-10-29 | 17.040000915527344 | 17.309999465942383 | 16.860000610351562 | 16.940000534057617 | 4919600 |
| 140 | 2024-10-30 | 17.030000686645508 | 17.5 | 17.010000228881836 | 17.040000915527344 | 4881800 |
| 141 | 2024-10-31 | 16.979999542236328 | 17.149999618530273 | 16.940000534057617 | 17.049999237060547 | 5496900 |
| 142 | 2024-11-01 | 16.600000381469727 | 17.149999618530273 | 16.600000381469727 | 17.149999618530273 | 5711300 |
| 143 | 2024-11-04 | 16.989999771118164 | 17.149999618530273 | 16.850000381469727 | 16.90999984741211 | 3806300 |
| 144 | 2024-11-05 | 17.309999465942383 | 17.34000015258789 | 16.81999969482422 | 17.0 | 8669200 |
| 145 | 2024-11-06 | 17.299999237060547 | 17.350000381469727 | 16.610000610351562 | 16.90999984741211 | 6967900 |
| 146 | 2024-11-07 | 16.989999771118164 | 17.360000610351562 | 16.940000534057617 | 17.270000457763672 | 3845800 |
| 147 | 2024-11-08 | 16.260000228881836 | 16.940000534057617 | 16.1299991607666 | 16.850000381469727 | 8771400 |
| 148 | 2024-11-11 | 16.079999923706055 | 16.399999618530273 | 16.049999237060547 | 16.18000030517578 | 3756000 |
| 149 | 2024-11-12 | 15.75 | 16.350000381469727 | 15.75 | 16.09000015258789 | 5549700 |
| 150 | 2024-11-13 | 15.619999885559082 | 15.899999618530273 | 15.260000228881836 | 15.739999771118164 | 7724600 |
| 151 | 2024-11-14 | 16.649999618530273 | 16.799999237060547 | 15.260000228881836 | 15.850000381469727 | 10024300 |
| 152 | 2024-11-18 | 17.969999313354492 | 18.15999984741211 | 16.450000762939453 | 16.510000228881836 | 10418100 |
| 153 | 2024-11-19 | 18.350000381469727 | 18.43000030517578 | 17.649999618530273 | 17.969999313354492 | 7692900 |
| 154 | 2024-11-21 | 18.0 | 18.440000534057617 | 17.799999237060547 | 18.360000610351562 | 6097900 |
| 155 | 2024-11-22 | 19.34000015258789 | 19.34000015258789 | 17.989999771118164 | 18.09000015258789 | 8443400 |
| 156 | 2024-11-25 | 19.079999923706055 | 19.799999237060547 | 18.93000030517578 | 19.389999389648438 | 9584000 |
| 157 | 2024-11-26 | 20.860000610351562 | 21.5 | 19.110000610351562 | 19.309999465942383 | 19304200 |
| 158 | 2024-11-27 | 20.309999465942383 | 21.739999771118164 | 19.989999771118164 | 20.899999618530273 | 20894300 |
| 159 | 2024-11-28 | 19.190000534057617 | 20.399999618530273 | 19.1200008392334 | 20.239999771118164 | 9047500 |
| 160 | 2024-11-29 | 19.8799991607666 | 20.5 | 17.270000457763672 | 18.3700008392334 | 18234700 |
| 161 | 2024-12-02 | 19.329999923706055 | 20.030000686645508 | 19.1200008392334 | 19.829999923706055 | 6786500 |
| 162 | 2024-12-03 | 21.079999923706055 | 21.079999923706055 | 19.190000534057617 | 19.520000457763672 | 10283500 |
| 163 | 2024-12-04 | 20.920000076293945 | 22.860000610351562 | 20.639999389648438 | 20.93000030517578 | 20992300 |
| 164 | 2024-12-05 | 21.270000457763672 | 21.790000915527344 | 21.0 | 21.389999389648438 | 9645500 |
| 165 | 2024-12-06 | 21.25 | 21.56999969482422 | 21.020000457763672 | 21.200000762939453 | 7070300 |
| 166 | 2024-12-09 | 21.440000534057617 | 21.940000534057617 | 21.270000457763672 | 21.610000610351562 | 6138600 |
| 167 | 2024-12-10 | 21.799999237060547 | 22.030000686645508 | 21.399999618530273 | 21.6299991607666 | 4920800 |
| 168 | 2024-12-11 | 21.489999771118164 | 22.139999389648438 | 21.1299991607666 | 21.790000915527344 | 13232600 |
| 169 | 2024-12-12 | 20.989999771118164 | 21.350000381469727 | 20.110000610351562 | 21.260000228881836 | 10805900 |
| 170 | 2024-12-13 | 20.139999389648438 | 21.0 | 20.0 | 21.0 | 6291000 |
| 171 | 2024-12-16 | 21.190000534057617 | 21.68000030517578 | 19.889999389648438 | 19.90999984741211 | 11981300 |
| 172 | 2024-12-17 | 21.3700008392334 | 21.649999618530273 | 20.600000381469727 | 21.450000762939453 | 11587100 |
| 173 | 2024-12-18 | 19.950000762939453 | 21.670000076293945 | 19.950000762939453 | 21.299999237060547 | 11989700 |
| 174 | 2024-12-19 | 20.299999237060547 | 22.0 | 19.639999389648438 | 20.100000381469727 | 14361100 |
| 175 | 2024-12-20 | 20.719999313354492 | 21.100000381469727 | 19.889999389648438 | 20.15999984741211 | 16885800 |
| 176 | 2024-12-23 | 19.1299991607666 | 20.790000915527344 | 19.1299991607666 | 20.670000076293945 | 8586900 |
| 177 | 2024-12-26 | 20.399999618530273 | 20.81999969482422 | 18.979999542236328 | 19.200000762939453 | 11952100 |
| 178 | 2024-12-27 | 22.56999969482422 | 22.760000228881836 | 20.75 | 20.8700008392334 | 17784000 |
| 179 | 2024-12-30 | 23.520000457763672 | 24.1299991607666 | 22.700000762939453 | 22.899999618530273 | 18954700 |
| 180 | 2025-01-02 | 23.40999984741211 | 24.459999084472656 | 23.40999984741211 | 24.350000381469727 | 12130900 |
| 181 | 2025-01-03 | 23.200000762939453 | 23.540000915527344 | 22.920000076293945 | 23.25 | 6287100 |
| 182 | 2025-01-06 | 23.149999618530273 | 23.90999984741211 | 23.06999969482422 | 23.469999313354492 | 7157700 |
| 183 | 2025-01-07 | 23.940000534057617 | 24.420000076293945 | 23.329999923706055 | 23.540000915527344 | 11818800 |
| 184 | 2025-01-08 | 23.979999542236328 | 24.100000381469727 | 23.559999465942383 | 23.959999084472656 | 6106300 |
| 185 | 2025-01-09 | 24.489999771118164 | 24.489999771118164 | 23.670000076293945 | 23.979999542236328 | 6908400 |
| 186 | 2025-01-10 | 24.920000076293945 | 25.290000915527344 | 24.600000381469727 | 24.729999542236328 | 11704900 |
| 187 | 2025-01-13 | 25.399999618530273 | 25.979999542236328 | 25.09000015258789 | 25.25 | 12701900 |
| 188 | 2025-01-14 | 25.09000015258789 | 25.8700008392334 | 24.899999618530273 | 25.399999618530273 | 10094800 |
| 189 | 2025-01-15 | 25.579999923706055 | 25.729999542236328 | 24.700000762939453 | 25.149999618530273 | 11080600 |
| 190 | 2025-01-16 | 25.31999969482422 | 25.440000534057617 | 24.5 | 25.25 | 9966200 |
| 191 | 2025-01-17 | 25.34000015258789 | 25.84000015258789 | 24.68000030517578 | 25.399999618530273 | 14701000 |
| 192 | 2025-01-20 | 23.709999084472656 | 25.469999313354492 | 23.709999084472656 | 25.149999618530273 | 12703800 |
| 193 | 2025-01-21 | 24.719999313354492 | 24.799999237060547 | 23.0 | 23.450000762939453 | 11425900 |
| 194 | 2025-01-22 | 23.700000762939453 | 25.200000762939453 | 23.700000762939453 | 24.770000457763672 | 8509300 |
| 195 | 2025-01-23 | 22.8799991607666 | 23.950000762939453 | 22.520000457763672 | 23.760000228881836 | 10463900 |
| 196 | 2025-01-24 | 22.65999984741211 | 23.190000534057617 | 22.65999984741211 | 23.0 | 5934400 |
| 197 | 2025-01-27 | 22.739999771118164 | 23.600000381469727 | 22.239999771118164 | 22.3799991607666 | 6930700 |
| 198 | 2025-01-28 | 22.440000534057617 | 23.049999237060547 | 22.219999313354492 | 23.010000228881836 | 5261800 |
| 199 | 2025-01-29 | 21.889999389648438 | 22.5 | 21.889999389648438 | 22.479999542236328 | 5502100 |
| 200 | 2025-01-30 | 22.260000228881836 | 22.489999771118164 | 21.770000457763672 | 22.049999237060547 | 8418500 |
| 201 | 2025-01-31 | 22.43000030517578 | 23.649999618530273 | 22.110000610351562 | 22.329999923706055 | 21079000 |
| 202 | 2025-02-03 | 21.950000762939453 | 22.729999542236328 | 21.950000762939453 | 22.5 | 5739500 |
| 203 | 2025-02-04 | 21.690000534057617 | 22.139999389648438 | 21.65999984741211 | 21.899999618530273 | 4919400 |
| 204 | 2025-02-05 | 21.0 | 21.809999465942383 | 20.829999923706055 | 21.690000534057617 | 6036900 |
| 205 | 2025-02-06 | 20.969999313354492 | 21.450000762939453 | 20.489999771118164 | 21.260000228881836 | 11714500 |
| 206 | 2025-02-07 | 20.760000228881836 | 21.100000381469727 | 20.579999923706055 | 21.059999465942383 | 6444300 |
| 207 | 2025-02-10 | 20.75 | 21.329999923706055 | 20.549999237060547 | 20.889999389648438 | 6252100 |
| 208 | 2025-02-11 | 21.329999923706055 | 21.690000534057617 | 20.860000610351562 | 20.940000534057617 | 6573500 |
| 209 | 2025-02-12 | 20.8799991607666 | 21.1299991607666 | 20.559999465942383 | 21.1299991607666 | 6456500 |
| 210 | 2025-02-13 | 20.260000228881836 | 20.899999618530273 | 20.149999618530273 | 20.8799991607666 | 9151300 |
| 211 | 2025-02-14 | 20.399999618530273 | 20.760000228881836 | 20.139999389648438 | 20.479999542236328 | 11820600 |
| 212 | 2025-02-17 | 20.3700008392334 | 20.8799991607666 | 20.260000228881836 | 20.43000030517578 | 5391800 |
| 213 | 2025-02-18 | 20.25 | 20.639999389648438 | 20.239999771118164 | 20.40999984741211 | 4657300 |
| 214 | 2025-02-19 | 19.829999923706055 | 20.399999618530273 | 19.799999237060547 | 20.25 | 5235300 |
| 215 | 2025-02-20 | 19.479999542236328 | 20.149999618530273 | 19.40999984741211 | 19.959999084472656 | 4321700 |
| 216 | 2025-02-21 | 19.170000076293945 | 19.6299991607666 | 19.040000915527344 | 19.520000457763672 | 5988600 |
| 217 | 2025-02-24 | 18.959999084472656 | 19.600000381469727 | 18.75 | 19.360000610351562 | 5163700 |
| 218 | 2025-02-25 | 18.649999618530273 | 19.190000534057617 | 18.59000015258789 | 19.010000228881836 | 8556000 |
| 219 | 2025-02-26 | 18.280000686645508 | 18.81999969482422 | 18.200000762939453 | 18.799999237060547 | 4692000 |
| 220 | 2025-02-27 | 18.700000762939453 | 19.0 | 18.170000076293945 | 18.469999313354492 | 8487500 |
| 221 | 2025-02-28 | 18.010000228881836 | 18.559999465942383 | 17.860000610351562 | 18.5 | 7811400 |
| 222 | 2025-03-05 | 16.520000457763672 | 17.790000915527344 | 16.40999984741211 | 17.75 | 12391700 |
| 223 | 2025-03-06 | 16.079999923706055 | 17.170000076293945 | 15.949999809265137 | 16.760000228881836 | 10357700 |
| 224 | 2025-03-07 | 17.81999969482422 | 18.18000030517578 | 16.299999237060547 | 16.360000610351562 | 13702500 |
| 225 | 2025-03-10 | 16.799999237060547 | 17.920000076293945 | 16.719999313354492 | 17.700000762939453 | 8696100 |
| 226 | 2025-03-11 | 16.65999984741211 | 17.100000381469727 | 16.329999923706055 | 17.0 | 5390900 |
| 227 | 2025-03-12 | 16.81999969482422 | 16.8799991607666 | 16.479999542236328 | 16.719999313354492 | 3787000 |
| 228 | 2025-03-13 | 16.93000030517578 | 17.1200008392334 | 16.6299991607666 | 16.790000915527344 | 3668800 |
| 229 | 2025-03-14 | 17.709999084472656 | 17.8799991607666 | 17.040000915527344 | 17.15999984741211 | 6322800 |
| 230 | 2025-03-17 | 18.190000534057617 | 18.56999969482422 | 17.75 | 17.899999618530273 | 9982600 |
| 231 | 2025-03-18 | 18.399999618530273 | 18.6200008392334 | 18.270000457763672 | 18.360000610351562 | 5377800 |
| 232 | 2025-03-19 | 18.299999237060547 | 18.600000381469727 | 18.209999084472656 | 18.59000015258789 | 4654200 |
| 233 | 2025-03-20 | 18.309999465942383 | 18.360000610351562 | 17.940000534057617 | 18.1299991607666 | 5158300 |
| 234 | 2025-03-21 | 19.329999923706055 | 19.770000457763672 | 18.829999923706055 | 19.200000762939453 | 18121100 |
| 235 | 2025-03-24 | 21.299999237060547 | 21.329999923706055 | 19.059999465942383 | 19.31999969482422 | 16270900 |
| 236 | 2025-03-25 | 21.8799991607666 | 22.200000762939453 | 21.06999969482422 | 21.299999237060547 | 14147700 |
| 237 | 2025-03-26 | 23.329999923706055 | 23.670000076293945 | 21.950000762939453 | 22.0 | 17858800 |
| 238 | 2025-03-27 | 23.139999389648438 | 23.700000762939453 | 22.549999237060547 | 23.360000610351562 | 11117900 |
| 239 | 2025-03-28 | 23.100000381469727 | 23.5 | 22.65999984741211 | 23.079999923706055 | 6046400 |
| 240 | 2025-03-31 | 23.100000381469727 | 23.329999923706055 | 22.739999771118164 | 22.899999618530273 | 5110500 |
| 241 | 2025-04-01 | 23.34000015258789 | 23.6299991607666 | 22.809999465942383 | 23.100000381469727 | 6633200 |
| 242 | 2025-04-02 | 22.690000534057617 | 23.440000534057617 | 21.600000381469727 | 22.760000228881836 | 19695000 |
| 243 | 2025-04-03 | 21.059999465942383 | 21.290000915527344 | 19.959999084472656 | 21.049999237060547 | 28308600 |
| 244 | 2025-04-04 | 18.34000015258789 | 19.09000015258789 | 17.850000381469727 | 18.899999618530273 | 28427900 |
| 245 | 2025-04-07 | 18.350000381469727 | 18.65999984741211 | 17.219999313354492 | 17.8700008392334 | 14059600 |
| 246 | 2025-04-08 | 17.579999923706055 | 19.579999923706055 | 17.399999618530273 | 18.700000762939453 | 14671100 |
| 247 | 2025-04-09 | 17.600000381469727 | 18.25 | 15.729999542236328 | 16.8799991607666 | 43334300 |
| 248 | 2025-04-10 | 16.399999618530273 | 17.049999237060547 | 15.899999618530273 | 17.0 | 26956700 |
| 249 | 2025-04-11 | 17.260000228881836 | 17.579999923706055 | 16.420000076293945 | 16.549999237060547 | 15539900 |