ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 18.72016716003418 | 19.042929222982853 | 18.603615142887183 | 19.024997617251916 | 1613900 |
| 3 | 2024-04-17 | 19.03396224975586 | 19.311896991339566 | 18.818788124371398 | 18.827753926685578 | 1648400 |
| 4 | 2024-04-18 | 18.80085563659668 | 19.087756167017776 | 18.666372028305084 | 19.042927157552672 | 1650300 |
| 5 | 2024-04-19 | 19.302932739257812 | 19.302932739257812 | 18.62154709912515 | 18.84568704482463 | 3594500 |
| 6 | 2024-04-22 | 19.320858001708984 | 19.410514300497645 | 19.016027611858537 | 19.356721205245115 | 1242600 |
| 7 | 2024-04-23 | 19.267066955566406 | 19.320860056539992 | 19.060858643457784 | 19.320860056539992 | 1021800 |
| 8 | 2024-04-24 | 19.29396629333496 | 19.500174626094974 | 19.123619461464852 | 19.36569100516679 | 1336100 |
| 9 | 2024-04-25 | 19.05189323425293 | 19.446379972976693 | 18.91740962402152 | 19.302930560722942 | 1087100 |
| 10 | 2024-04-26 | 19.33879280090332 | 19.571898532274275 | 19.150516081364444 | 19.150516081364444 | 960900 |
| 11 | 2024-04-29 | 19.32127571105957 | 19.526028473232103 | 19.06067983406929 | 19.405038608122013 | 1013300 |
| 12 | 2024-04-30 | 18.223052978515625 | 19.274740141567992 | 18.12067570793767 | 19.16305746017769 | 4200600 |
| 13 | 2024-05-02 | 18.232358932495117 | 18.409191903772385 | 17.70186179382741 | 18.288200269416958 | 3507100 |
| 14 | 2024-05-03 | 18.036911010742188 | 18.465032647152285 | 17.981069675615316 | 18.399884126976932 | 1927600 |
| 15 | 2024-05-06 | 18.48365020751953 | 18.753551519854284 | 17.869390089610818 | 18.036914123906 | 1813700 |
| 16 | 2024-05-07 | 18.120676040649414 | 18.641867813921074 | 17.934537643193174 | 18.530183355315934 | 1929000 |
| 17 | 2024-05-08 | 18.353349685668945 | 18.4278053969128 | 17.9996855010517 | 18.1485969235394 | 1355600 |
| 18 | 2024-05-09 | 17.990379333496094 | 18.334738126967032 | 17.81354634359673 | 18.334738126967032 | 1612300 |
| 19 | 2024-05-10 | 18.241666793823242 | 18.260281165208347 | 17.83215949917178 | 18.04621944460798 | 1317600 |
| 20 | 2024-05-13 | 18.61394500732422 | 18.641866563894293 | 18.24166646221056 | 18.316122171233292 | 1441200 |
| 21 | 2024-05-14 | 19.200281143188477 | 19.200281143188477 | 18.68839842822528 | 18.707012796992938 | 1940400 |
| 22 | 2024-05-15 | 19.42365264892578 | 19.43295805940608 | 18.967609428168572 | 19.107215437671144 | 1032500 |
| 23 | 2024-05-16 | 19.181671142578125 | 19.62840540240832 | 19.014145351350763 | 19.516720949868695 | 1408000 |
| 24 | 2024-05-17 | 19.060680389404297 | 19.35850324311933 | 19.060680389404297 | 19.265434932706555 | 839500 |
| 25 | 2024-05-20 | 19.330583572387695 | 19.488802186238715 | 19.116523616931683 | 19.116523616931683 | 1003400 |
| 26 | 2024-05-21 | 19.516721725463867 | 19.637713368453685 | 19.256127617788977 | 19.386424671626422 | 1013100 |
| 27 | 2024-05-22 | 19.21889877319336 | 19.60979170782487 | 19.107216091963906 | 19.544643181246986 | 755000 |
| 28 | 2024-05-23 | 19.14444351196289 | 19.321276499103092 | 18.92107636907412 | 19.321276499103092 | 568900 |
| 29 | 2024-05-24 | 19.042064666748047 | 19.246819195528634 | 19.042064666748047 | 19.144441931138342 | 606600 |
| 30 | 2024-05-27 | 19.181671142578125 | 19.23751248126586 | 18.90246089881114 | 19.07929387568048 | 712000 |
| 31 | 2024-05-28 | 18.883846282958984 | 19.367807458430615 | 18.70701332500291 | 19.228203239060647 | 1027000 |
| 32 | 2024-05-29 | 18.800085067749023 | 18.96760908078854 | 18.716322173647207 | 18.88384796185084 | 764500 |
| 33 | 2024-05-31 | 18.753549575805664 | 18.893153810828704 | 18.595330969402447 | 18.800085504256117 | 1388700 |
| 34 | 2024-06-03 | 18.7907772064209 | 18.921074248042125 | 18.660478389635617 | 18.762855651003182 | 1275000 |
| 35 | 2024-06-04 | 18.97691535949707 | 18.97691535949707 | 18.679092539216505 | 18.790776984403735 | 2003100 |
| 36 | 2024-06-05 | 18.874542236328125 | 19.14444353529439 | 18.70701643516632 | 18.995532106520397 | 1085000 |
| 37 | 2024-06-06 | 18.44641876220703 | 19.04206441966357 | 18.427804391620494 | 19.04206441966357 | 1710800 |
| 38 | 2024-06-07 | 18.353349685668945 | 18.632559934206522 | 18.24166700638526 | 18.446419768514804 | 1327500 |
| 39 | 2024-06-10 | 18.33473777770996 | 18.38127193329818 | 18.083449077139374 | 18.362657560997192 | 1103800 |
| 40 | 2024-06-11 | 18.102062225341797 | 18.474340770366062 | 18.102062225341797 | 18.381270690318964 | 1226600 |
| 41 | 2024-06-12 | 17.971763610839844 | 18.40919245956563 | 17.962456425211194 | 18.297508007185986 | 1097600 |
| 42 | 2024-06-13 | 18.2137451171875 | 18.3347367552323 | 17.971763616262052 | 18.01829954441934 | 525500 |
| 43 | 2024-06-14 | 18.250972747802734 | 18.371962603312276 | 18.12067393206472 | 18.288199712896425 | 511000 |
| 44 | 2024-06-17 | 18.455724716186523 | 18.59532893594339 | 18.18582346134511 | 18.25097197888738 | 971700 |
| 45 | 2024-06-18 | 18.26028060913086 | 18.49295491886657 | 18.13928897397639 | 18.465033362639208 | 790100 |
| 46 | 2024-06-19 | 18.353349685668945 | 18.390578428872963 | 18.018299872653706 | 18.306815531828107 | 607600 |
| 47 | 2024-06-20 | 18.51156997680664 | 18.623254441407514 | 18.32543156935764 | 18.41850166066431 | 1007400 |
| 48 | 2024-06-21 | 19.21889877319336 | 19.21889877319336 | 18.61394588690189 | 18.64186744479136 | 5119300 |
| 49 | 2024-06-24 | 19.963457107543945 | 20.12167571410162 | 19.24681978518481 | 19.284046752817357 | 1317400 |
| 50 | 2024-06-25 | 20.075138092041016 | 20.224049500337156 | 19.916919498830865 | 20.056523722212997 | 1344500 |
| 51 | 2024-06-26 | 19.65318489074707 | 20.10803155685848 | 19.55842471679053 | 20.10803155685848 | 1129600 |
| 52 | 2024-06-27 | 19.68161392211914 | 19.79532468747157 | 19.444714385668213 | 19.710040709757234 | 833800 |
| 53 | 2024-06-28 | 19.79532241821289 | 19.880606386150607 | 19.48261513824121 | 19.68161166589582 | 928400 |
| 54 | 2024-07-01 | 18.866676330566406 | 19.681611201683516 | 18.838247739457746 | 19.662658807611077 | 5784200 |
| 55 | 2024-07-02 | 18.99934196472168 | 19.141483131497164 | 18.838250208789475 | 18.866678803624573 | 2087200 |
| 56 | 2024-07-03 | 19.188861846923828 | 19.349953598922397 | 19.046722491019203 | 19.05619868906617 | 1074200 |
| 57 | 2024-07-04 | 19.30257225036621 | 19.785845644739357 | 19.274143659414943 | 19.274143659414943 | 1002100 |
| 58 | 2024-07-05 | 19.605806350708008 | 19.700566527773496 | 19.340478216404644 | 19.340478216404644 | 774000 |
| 59 | 2024-07-08 | 19.804800033569336 | 19.899560205551953 | 19.482616533268402 | 19.653184481357126 | 818000 |
| 60 | 2024-07-09 | 19.605806350708008 | 19.90903747139754 | 19.548949160028684 | 19.89008507450443 | 589400 |
| 61 | 2024-07-10 | 19.662660598754883 | 19.871131530342762 | 19.51104504716371 | 19.615281416657616 | 641300 |
| 62 | 2024-07-11 | 19.520519256591797 | 19.785845541148735 | 19.473138271921087 | 19.53947165046008 | 991700 |
| 63 | 2024-07-12 | 19.577375411987305 | 19.634230788461082 | 19.463664659039754 | 19.596327806611843 | 641000 |
| 64 | 2024-07-15 | 19.29309844970703 | 19.634232546494392 | 19.179385879177918 | 19.634232546494392 | 1017100 |
| 65 | 2024-07-16 | 19.482614517211914 | 19.492090714169574 | 19.217288231996424 | 19.321522783731183 | 2361900 |
| 66 | 2024-07-17 | 19.529996871948242 | 19.63423143099462 | 19.45418909836911 | 19.55842365741549 | 690100 |
| 67 | 2024-07-18 | 19.274145126342773 | 19.586852421007336 | 19.14148197327293 | 19.586852421007336 | 1267100 |
| 68 | 2024-07-19 | 19.255191802978516 | 19.511043706483008 | 19.150955440647095 | 19.321523376316758 | 2666800 |
| 69 | 2024-07-22 | 20.183839797973633 | 20.325980965872063 | 19.312049430876744 | 19.312049430876744 | 2253400 |
| 70 | 2024-07-23 | 20.92296600341797 | 20.979821383421296 | 20.051175677967223 | 20.164888245373817 | 1565200 |
| 71 | 2024-07-24 | 20.60078239440918 | 21.09353383820699 | 20.60078239440918 | 20.894537298157903 | 1247000 |
| 72 | 2024-07-25 | 20.676589965820312 | 21.036678250966172 | 20.37335886721322 | 20.56287920754261 | 1227100 |
| 73 | 2024-07-26 | 20.6671142578125 | 20.885063196576013 | 20.5060225069351 | 20.67659045579352 | 1049500 |
| 74 | 2024-07-29 | 20.93244171142578 | 21.103009654843813 | 20.553402841274547 | 20.93244171142578 | 905500 |
| 75 | 2024-07-30 | 20.96087074279785 | 21.027202320536464 | 20.76187420218208 | 20.913489753413174 | 718800 |
| 76 | 2024-07-31 | 20.818729400634766 | 21.472572589246393 | 19.81427593063134 | 21.027202137310894 | 3577200 |
| 77 | 2024-08-01 | 19.378381729125977 | 20.572353736059966 | 19.34995313566567 | 20.543926949999587 | 7996200 |
| 78 | 2024-08-02 | 19.90903663635254 | 20.07960458643628 | 19.492092959192284 | 19.501569157241377 | 2626100 |
| 79 | 2024-08-05 | 19.89008331298828 | 20.013272074483524 | 19.387855684199767 | 19.51104444569501 | 2349100 |
| 80 | 2024-08-06 | 20.34493064880371 | 20.411264034321146 | 19.795323820601745 | 19.81427621646387 | 2262600 |
| 81 | 2024-08-07 | 20.657638549804688 | 20.742922526256727 | 20.37335983323123 | 20.37335983323123 | 1016800 |
| 82 | 2024-08-08 | 20.53445053100586 | 20.847157826101384 | 20.39231118003515 | 20.562879124159963 | 562300 |
| 83 | 2024-08-09 | 21.207244873046875 | 21.31148124335022 | 20.54392728153457 | 20.54392728153457 | 1238200 |
| 84 | 2024-08-12 | 21.188291549682617 | 21.254623119532294 | 20.913487266134272 | 21.235670726032467 | 693100 |
| 85 | 2024-08-13 | 21.766326904296875 | 21.766326904296875 | 21.21672009884462 | 21.32095646437173 | 1629900 |
| 86 | 2024-08-14 | 21.984275817871094 | 22.097986573459462 | 21.699995314100423 | 21.756850691894606 | 1110900 |
| 87 | 2024-08-15 | 20.941917419433594 | 21.292527688350436 | 20.629210132945666 | 21.226196113549946 | 2756300 |
| 88 | 2024-08-16 | 21.766326904296875 | 21.78527929937451 | 20.875586024446587 | 21.1219617382562 | 1883400 |
| 89 | 2024-08-19 | 21.927419662475586 | 22.135892403178094 | 21.491525399915723 | 21.78528030761476 | 1059000 |
| 90 | 2024-08-20 | 21.927419662475586 | 22.249603164106773 | 21.898992875943396 | 22.012703636872075 | 1112600 |
| 91 | 2024-08-21 | 21.917943954467773 | 22.088511907073748 | 21.804233190997124 | 21.936896350846215 | 807000 |
| 92 | 2024-08-22 | 22.050607681274414 | 22.23065001454145 | 21.794755766758236 | 21.936895116800592 | 996000 |
| 93 | 2024-08-23 | 22.296981811523438 | 22.35383718601468 | 22.003225127285855 | 22.05060611219503 | 628400 |
| 94 | 2024-08-26 | 22.192747116088867 | 22.42017043850533 | 21.851611228764217 | 22.315934071289487 | 1093200 |
| 95 | 2024-08-27 | 21.97479820251465 | 22.116937541529154 | 21.832658863500146 | 22.079032753845414 | 797900 |
| 96 | 2024-08-28 | 22.20222282409668 | 22.315933579096995 | 21.813707764279187 | 21.974799506696186 | 689700 |
| 97 | 2024-08-29 | 22.315933227539062 | 22.315933227539062 | 21.94637056851021 | 22.296982640270794 | 657100 |
| 98 | 2024-08-30 | 22.477025985717773 | 22.477025985717773 | 22.041131733002633 | 22.28750745265029 | 1664100 |
| 99 | 2024-09-02 | 22.46755027770996 | 22.46755027770996 | 21.861088066834267 | 22.003227421583265 | 1234800 |
| 100 | 2024-09-03 | 22.780258178710938 | 22.89396893351124 | 22.363314527176833 | 22.3727907246435 | 1048600 |
| 101 | 2024-09-04 | 23.12139320373535 | 23.32986594179702 | 22.72340193072663 | 22.780259117870685 | 1123600 |
| 102 | 2024-09-05 | 23.55729103088379 | 23.81314116257668 | 23.08349194696352 | 23.14034733096193 | 1714500 |
| 103 | 2024-09-06 | 23.500431060791016 | 23.86051933413757 | 23.462528078407086 | 23.557288245466697 | 1045300 |
| 104 | 2024-09-09 | 23.642574310302734 | 23.851045250388843 | 23.263533608473416 | 23.652048701188452 | 1054200 |
| 105 | 2024-09-10 | 24.05951499938965 | 24.561742639270303 | 23.652047530275144 | 23.756283898857905 | 1675500 |
| 106 | 2024-09-11 | 23.57624053955078 | 24.43855649555307 | 23.500432761895635 | 24.135323577532493 | 1087200 |
| 107 | 2024-09-12 | 23.670997619628906 | 23.78471017494919 | 23.38671894242782 | 23.576237458095292 | 756900 |
| 108 | 2024-09-13 | 24.106895446777344 | 24.419602738098988 | 23.7941881554557 | 23.82261494086683 | 5131700 |
| 109 | 2024-09-16 | 24.751264572143555 | 25.035543295319304 | 24.343797076831613 | 24.343797076831613 | 2303000 |
| 110 | 2024-09-17 | 24.5806941986084 | 24.96920925887146 | 24.48593403106622 | 24.883925288823484 | 840700 |
| 111 | 2024-09-18 | 24.602977752685547 | 24.795112359378006 | 24.23791888497678 | 24.430055324018117 | 805600 |
| 112 | 2024-09-19 | 24.132246017456055 | 24.602978287761246 | 24.084210990476592 | 24.602978287761246 | 1021800 |
| 113 | 2024-09-20 | 23.911287307739258 | 24.333986361311194 | 23.86325411562035 | 24.141849928137905 | 2811600 |
| 114 | 2024-09-23 | 23.584657669067383 | 23.997749738734573 | 23.527017469126285 | 23.997749738734573 | 1288200 |
| 115 | 2024-09-24 | 23.306062698364258 | 23.82482818158485 | 23.200387467633643 | 23.77679498526129 | 1489300 |
| 116 | 2024-09-25 | 23.06589126586914 | 23.47898331871903 | 22.941002033340695 | 23.306060893586626 | 1191300 |
| 117 | 2024-09-26 | 22.84493637084961 | 23.181172394412094 | 22.72965413966468 | 23.161960216172023 | 1028000 |
| 118 | 2024-09-27 | 21.778583526611328 | 23.02746495023603 | 21.730550330452292 | 22.86414951800674 | 2497000 |
| 119 | 2024-09-30 | 22.134035110473633 | 22.393416931532325 | 21.576839781368776 | 21.778583233691045 | 1397700 |
| 120 | 2024-10-01 | 22.239707946777344 | 22.633586003577395 | 22.134034552841246 | 22.15324673115305 | 935100 |
| 121 | 2024-10-02 | 22.5183048248291 | 22.92178987299268 | 22.28774220192832 | 22.28774220192832 | 1173800 |
| 122 | 2024-10-03 | 22.297348022460938 | 22.556731667891924 | 22.24931482842508 | 22.508698473856068 | 931200 |
| 123 | 2024-10-04 | 21.93229103088379 | 22.40302329637411 | 21.913077020288533 | 22.40302329637411 | 881500 |
| 124 | 2024-10-07 | 21.941898345947266 | 22.201281995598357 | 21.89386515112992 | 22.16285397386534 | 895100 |
| 125 | 2024-10-08 | 21.922683715820312 | 22.1052131491983 | 21.893864532683548 | 21.90346970549655 | 815100 |
| 126 | 2024-10-09 | 21.42313003540039 | 21.87465010770543 | 21.384703847830146 | 21.85543609774589 | 1079600 |
| 127 | 2024-10-10 | 21.375097274780273 | 21.672907105775703 | 21.279029055390136 | 21.672907105775703 | 982100 |
| 128 | 2024-10-11 | 21.0484676361084 | 21.480773731997026 | 20.952399411205484 | 21.480773731997026 | 825000 |
| 129 | 2024-10-14 | 21.077287673950195 | 21.327064314152576 | 20.962005442953366 | 21.134927873274158 | 1628500 |
| 130 | 2024-10-15 | 21.221389770507812 | 21.3750981952113 | 20.990827133452576 | 21.106107535805716 | 1648400 |
| 131 | 2024-10-16 | 21.13492774963379 | 21.192567948620557 | 20.981219330769818 | 21.182960943397948 | 2619600 |
| 132 | 2024-10-17 | 21.221389770507812 | 21.490380429913397 | 20.846725714336674 | 21.13492855256848 | 1307800 |
| 133 | 2024-10-18 | 21.259815216064453 | 21.451951656390346 | 21.1637488282504 | 21.230996032659796 | 2306900 |
| 134 | 2024-10-21 | 21.509592056274414 | 21.538413072296922 | 21.279029425141086 | 21.43273784589664 | 652200 |
| 135 | 2024-10-22 | 21.432737350463867 | 21.490379381176446 | 21.077287322813973 | 21.432737350463867 | 909000 |
| 136 | 2024-10-23 | 21.403919219970703 | 21.509592616775734 | 21.202175767253898 | 21.4231313988041 | 948000 |
| 137 | 2024-10-24 | 21.63448143005371 | 21.720942646318626 | 21.20217534872913 | 21.42313097591773 | 1122800 |
| 138 | 2024-10-25 | 21.663299560546875 | 21.8074028022141 | 21.499984141359676 | 21.663299560546875 | 912800 |
| 139 | 2024-10-28 | 21.788188934326172 | 21.9515043545776 | 21.653694529065763 | 21.826615121965354 | 1099200 |
| 140 | 2024-10-29 | 21.989931106567383 | 22.02835912754163 | 21.730549294386787 | 21.807403503986386 | 1316300 |
| 141 | 2024-10-30 | 21.99953842163086 | 22.182067859131312 | 21.749761778827324 | 21.989931416252002 | 891100 |
| 142 | 2024-10-31 | 22.143640518188477 | 22.2973489442765 | 21.84583067168655 | 21.999539097774573 | 1778700 |
| 143 | 2024-11-01 | 22.374204635620117 | 22.614374276625835 | 21.90347052678184 | 22.1340349946144 | 1980400 |
| 144 | 2024-11-04 | 22.26852798461914 | 22.892968644872333 | 22.028358358956464 | 22.460662585739986 | 3021500 |
| 145 | 2024-11-05 | 22.26852798461914 | 22.883361639963965 | 21.75936771856869 | 22.29734716699541 | 2876900 |
| 146 | 2024-11-06 | 22.38381004333496 | 22.38381004333496 | 21.63448192824885 | 22.306955830701796 | 4745100 |
| 147 | 2024-11-07 | 22.201282501220703 | 23.123533055629775 | 22.182068489916606 | 22.4702713300822 | 2059300 |
| 148 | 2024-11-08 | 22.345382690429688 | 22.604766331700205 | 21.85543642325722 | 22.210888283407435 | 1729200 |
| 149 | 2024-11-11 | 23.286848068237305 | 23.527017708172526 | 21.989931646117316 | 22.374204535892822 | 2529600 |
| 150 | 2024-11-12 | 22.969823837280273 | 24.382020637119663 | 22.81611541684941 | 23.35409488835743 | 3119900 |
| 151 | 2024-11-13 | 22.66240692138672 | 23.10431817057512 | 22.393416270348844 | 22.99864477709684 | 2032400 |
| 152 | 2024-11-14 | 23.671117782592773 | 23.968929438506205 | 22.49909066585393 | 22.662406085037517 | 6580900 |
| 153 | 2024-11-18 | 23.66151237487793 | 23.988143235293613 | 23.248422128915937 | 23.67111938046062 | 2065500 |
| 154 | 2024-11-19 | 24.055391311645508 | 24.314773122601565 | 23.565445040630248 | 23.872861877577343 | 2801100 |
| 155 | 2024-11-21 | 23.911287307739258 | 24.12263775069964 | 23.747971889246614 | 24.055390548793635 | 979000 |
| 156 | 2024-11-22 | 24.22831153869629 | 24.73747181234351 | 23.911287701385454 | 23.911287701385454 | 2417000 |
| 157 | 2024-11-25 | 24.382020950317383 | 24.63179759481325 | 24.132246138170444 | 24.228312527912067 | 1422300 |
| 158 | 2024-11-26 | 24.420448303222656 | 24.804719348710847 | 24.18027867074893 | 24.497302512320296 | 1118400 |
| 159 | 2024-11-27 | 24.631797790527344 | 24.785506214153962 | 24.189886530688053 | 24.535731400022414 | 1261200 |
| 160 | 2024-11-28 | 24.1130313873291 | 24.689438869835357 | 24.093817377030824 | 24.641403844089655 | 1472500 |
| 161 | 2024-11-29 | 24.382020950317383 | 24.439662982981073 | 23.37330919923889 | 24.016963905191993 | 1494500 |
| 162 | 2024-12-02 | 24.199493408203125 | 24.43966304789294 | 23.863255546167604 | 24.31477380913883 | 1351300 |
| 163 | 2024-12-03 | 24.401235580444336 | 24.410842586132084 | 23.9305032958385 | 24.055392537430258 | 1177000 |
| 164 | 2024-12-04 | 23.584657669067383 | 24.410841808401766 | 23.575052496034633 | 24.391627797638428 | 1576000 |
| 165 | 2024-12-05 | 24.103424072265625 | 24.103424072265625 | 23.642298825129178 | 23.82482642356932 | 1042700 |
| 166 | 2024-12-06 | 23.77679443359375 | 24.209100519871395 | 23.584657988059476 | 24.161065492313355 | 2339600 |
| 167 | 2024-12-09 | 23.642301559448242 | 23.930504414153027 | 23.53662632429359 | 23.651908565584943 | 1823100 |
| 168 | 2024-12-10 | 23.36370086669922 | 23.920894324356233 | 23.200385448126536 | 23.88246813711204 | 1880600 |
| 169 | 2024-12-11 | 23.430950164794922 | 23.882470273662232 | 23.094714125020104 | 23.36370295683996 | 1854000 |
| 170 | 2024-12-12 | 22.249317169189453 | 23.402132270822218 | 22.239710162901787 | 23.39252526453455 | 1670400 |
| 171 | 2024-12-13 | 21.807403564453125 | 22.412630237684525 | 21.797796559182927 | 22.393416227144126 | 1548700 |
| 172 | 2024-12-16 | 21.7497615814209 | 22.105213447816777 | 21.605660166743775 | 21.90347000138968 | 1110900 |
| 173 | 2024-12-17 | 21.403919219970703 | 21.893865511026984 | 21.403919219970703 | 21.749762259508287 | 1906500 |
| 174 | 2024-12-18 | 20.36638641357422 | 21.413526201289105 | 20.19346397782696 | 21.39431219012853 | 1975100 |
| 175 | 2024-12-19 | 20.731443405151367 | 20.769871427363658 | 20.21267793172813 | 20.36638635587938 | 1662500 |
| 176 | 2024-12-20 | 21.20217514038086 | 21.346276555290032 | 20.750656885039078 | 20.95239849944214 | 1906200 |
| 177 | 2024-12-23 | 20.241497039794922 | 21.10610738047623 | 20.135821811458126 | 21.10610738047623 | 1912700 |
| 178 | 2024-12-26 | 19.98673439025879 | 20.407199246556544 | 19.70316437459665 | 20.299637948884378 | 2453800 |
| 179 | 2024-12-27 | 19.791168212890625 | 20.28985894572434 | 19.654273375856683 | 20.24096846537001 | 1093400 |
| 180 | 2024-12-30 | 20.358306884765625 | 20.573429479950423 | 19.546712580787776 | 19.791168718914264 | 2969400 |
| 181 | 2025-01-02 | 20.074737548828125 | 20.504978983684644 | 19.615158842657817 | 20.358305682481184 | 2719700 |
| 182 | 2025-01-03 | 20.338748931884766 | 20.553871516342195 | 19.967176441084472 | 20.074737733313185 | 2328800 |
| 183 | 2025-01-06 | 20.338748931884766 | 20.768992235747394 | 20.26052304618722 | 20.632097402039744 | 1393900 |
| 184 | 2025-01-07 | 20.37786102294922 | 20.690764538341195 | 20.240966201228243 | 20.299635144101224 | 2532600 |
| 185 | 2025-01-08 | 21.0916748046875 | 21.404578355745556 | 20.19207616286945 | 20.19207616286945 | 5107500 |
| 186 | 2025-01-09 | 21.267683029174805 | 21.40457786335048 | 20.954779485314845 | 21.140566663876285 | 1211600 |
| 187 | 2025-01-10 | 21.033004760742188 | 21.531695468687797 | 20.9450004084546 | 21.26768241182503 | 1224300 |
| 188 | 2025-01-13 | 21.267683029174805 | 21.3654658528941 | 20.729880296297026 | 21.111231257244825 | 2223600 |
| 189 | 2025-01-14 | 20.788549423217773 | 21.40457804735627 | 20.788549423217773 | 21.355687567602452 | 1897900 |
| 190 | 2025-01-15 | 20.993892669677734 | 21.14056784598437 | 20.62232015683003 | 20.90588830991469 | 2111100 |
| 191 | 2025-01-16 | 21.130786895751953 | 21.238346316682772 | 20.759212561475685 | 20.92544279206199 | 1142200 |
| 192 | 2025-01-17 | 21.23834800720215 | 21.41435672007422 | 20.876553977456016 | 21.140567046764126 | 2997600 |
| 193 | 2025-01-20 | 21.248125076293945 | 21.463247651209393 | 21.121008717068396 | 21.23834660788396 | 666800 |
| 194 | 2025-01-21 | 21.51213836669922 | 21.64903319585243 | 21.023226131092418 | 21.394798609530632 | 824800 |
| 195 | 2025-01-22 | 21.375244140625 | 21.766373567135293 | 21.27746131773437 | 21.41435615074992 | 1429700 |
| 196 | 2025-01-23 | 21.16990089416504 | 21.502361386595073 | 20.925444759440147 | 21.345909609575326 | 1260400 |
| 197 | 2025-01-24 | 21.00366973876953 | 21.199235384104963 | 20.78854902094233 | 21.199235384104963 | 858200 |
| 198 | 2025-01-27 | 21.473026275634766 | 21.58058757321629 | 20.856997628241317 | 21.013449407422268 | 963300 |
| 199 | 2025-01-28 | 21.551252365112305 | 21.746816141452022 | 21.257903903024456 | 21.463248012991166 | 892600 |
| 200 | 2025-01-29 | 21.609922409057617 | 21.7272603078105 | 21.482804176181006 | 21.717481838739047 | 959300 |
| 201 | 2025-01-30 | 21.952159881591797 | 22.108611646048708 | 21.600142479037668 | 21.609920947447744 | 1380700 |
| 202 | 2025-01-31 | 21.883710861206055 | 22.089054970138818 | 21.68814708585104 | 21.95216014088509 | 1720100 |
| 203 | 2025-02-03 | 22.167282104492188 | 22.167282104492188 | 21.531696534872356 | 21.707705248162956 | 849800 |
| 204 | 2025-02-04 | 22.196617126464844 | 22.460628326766102 | 22.001051478413604 | 22.167281719741485 | 1008800 |
| 205 | 2025-02-05 | 22.48996353149414 | 22.64641530250905 | 22.06949869749698 | 22.186838458284278 | 1198500 |
| 206 | 2025-02-06 | 22.519298553466797 | 22.626857978545473 | 22.235728557686212 | 22.626857978545473 | 1536500 |
| 207 | 2025-02-07 | 22.744197845458984 | 23.125548799478246 | 22.49974172312824 | 22.52907712922672 | 1245100 |
| 208 | 2025-02-10 | 23.330894470214844 | 23.53623673146138 | 22.734420895075683 | 22.86153726655416 | 1497800 |
| 209 | 2025-02-11 | 23.69268798828125 | 23.917587183271078 | 23.311337017206995 | 23.321115486343807 | 1203000 |
| 210 | 2025-02-12 | 23.223331451416016 | 23.712243692498458 | 23.047322746217986 | 23.624239339899443 | 1550800 |
| 211 | 2025-02-13 | 23.40911865234375 | 23.40911865234375 | 22.91042794205604 | 23.223331478302715 | 1185300 |
| 212 | 2025-02-14 | 23.97625732421875 | 24.113152158182007 | 23.399340716727554 | 23.46778813370918 | 1300800 |
| 213 | 2025-02-17 | 23.927364349365234 | 24.152265397159628 | 23.73180057243591 | 23.96647822378241 | 905400 |
| 214 | 2025-02-18 | 23.40911865234375 | 24.122930077538 | 23.193996072385016 | 23.9469213721362 | 1353400 |
| 215 | 2025-02-19 | 22.196617126464844 | 23.62424001606127 | 22.10861277134701 | 23.184218240472102 | 4447900 |
| 216 | 2025-02-20 | 22.529077529907227 | 22.675750832903823 | 21.913047046248384 | 22.20639365224158 | 2607000 |
| 217 | 2025-02-21 | 22.685527801513672 | 22.793087221903416 | 22.284619929478527 | 22.529076039990304 | 1603100 |
| 218 | 2025-02-24 | 22.01082992553711 | 22.78331031796527 | 21.75659532934301 | 22.78331031796527 | 1584600 |
| 219 | 2025-02-25 | 22.255285263061523 | 22.333511146418154 | 21.903267855430595 | 22.079276559246058 | 1032000 |
| 220 | 2025-02-26 | 22.255285263061523 | 22.431293966876986 | 21.86415584627837 | 22.265063731612624 | 1947200 |
| 221 | 2025-02-27 | 22.21617317199707 | 22.480186248910787 | 21.95216196013568 | 22.343291408312115 | 1164900 |
| 222 | 2025-02-28 | 22.753976821899414 | 22.753976821899414 | 22.10861279374952 | 22.343290452617456 | 2021900 |
| 223 | 2025-03-05 | 22.56818962097168 | 22.85175962415674 | 22.343290431236646 | 22.783310341798376 | 1394100 |
| 224 | 2025-03-06 | 22.470680236816406 | 22.58048870042953 | 21.9216398227677 | 22.490645758203687 | 1892300 |
| 225 | 2025-03-07 | 22.80010414123535 | 22.80010414123535 | 22.021465929022487 | 22.530575309621252 | 1774000 |
| 226 | 2025-03-10 | 22.71026039123535 | 22.92987541067155 | 22.440731569188507 | 22.840032469989268 | 1163300 |
| 227 | 2025-03-11 | 22.570505142211914 | 22.810085678343 | 22.191167865325056 | 22.790120157661196 | 1074500 |
| 228 | 2025-03-12 | 22.79012107849121 | 22.79012107849121 | 22.460697589998578 | 22.57050605416843 | 784500 |
| 229 | 2025-03-13 | 23.159475326538086 | 23.159475326538086 | 22.400802655411756 | 22.949841161508107 | 938200 |
| 230 | 2025-03-14 | 23.95807647705078 | 24.357377370864924 | 22.869980351396713 | 23.209386587142944 | 2921400 |
| 231 | 2025-03-17 | 23.708513259887695 | 24.147745196564017 | 23.53881014144572 | 23.988024838502966 | 1033900 |
| 232 | 2025-03-18 | 23.908164978027344 | 23.908164978027344 | 23.478915796012583 | 23.828304797932752 | 772400 |
| 233 | 2025-03-19 | 23.838285446166992 | 23.958076667270767 | 23.538810249432853 | 23.958076667270767 | 1342600 |
| 234 | 2025-03-20 | 24.22760581970215 | 24.287500479068736 | 23.808339396102248 | 24.087849075824252 | 1318600 |
| 235 | 2025-03-21 | 23.848268508911133 | 24.40729167579283 | 23.379090187008853 | 24.227605793867777 | 1850700 |
| 236 | 2025-03-24 | 23.379091262817383 | 24.04792101852802 | 23.26928279569539 | 23.848269606309298 | 1370900 |
| 237 | 2025-03-25 | 21.45246124267578 | 22.30097685151472 | 21.45246124267578 | 22.141256490323492 | 6002000 |
| 238 | 2025-03-26 | 20.26453971862793 | 21.512356250662087 | 20.074872976650923 | 21.442478829510883 | 6375600 |
| 239 | 2025-03-27 | 20.360000610351562 | 20.610000610351562 | 20.040000915527344 | 20.459999084472656 | 3357300 |
| 240 | 2025-03-28 | 20.399999618530273 | 20.65999984741211 | 20.360000610351562 | 20.459999084472656 | 2241300 |
| 241 | 2025-03-31 | 19.75 | 20.420000076293945 | 19.75 | 20.399999618530273 | 2670200 |
| 242 | 2025-04-01 | 19.479999542236328 | 19.649999618530273 | 19.059999465942383 | 19.649999618530273 | 4758700 |
| 243 | 2025-04-02 | 19.489999771118164 | 19.829999923706055 | 19.329999923706055 | 19.489999771118164 | 2211600 |
| 244 | 2025-04-03 | 19.93000030517578 | 20.020000457763672 | 19.40999984741211 | 19.450000762939453 | 1749800 |
| 245 | 2025-04-04 | 19.6299991607666 | 19.84000015258789 | 19.469999313354492 | 19.729999542236328 | 1483400 |
| 246 | 2025-04-07 | 19.549999237060547 | 19.8700008392334 | 19.280000686645508 | 19.510000228881836 | 2446900 |
| 247 | 2025-04-08 | 19.56999969482422 | 19.799999237060547 | 19.40999984741211 | 19.610000610351562 | 2034700 |
| 248 | 2025-04-09 | 19.979999542236328 | 20.360000610351562 | 19.440000534057617 | 19.610000610351562 | 2315000 |
| 249 | 2025-04-10 | 19.6200008392334 | 20.040000915527344 | 19.510000228881836 | 20.040000915527344 | 2259300 |
| 250 | 2025-04-11 | 19.75 | 19.84000015258789 | 19.5 | 19.760000228881836 | 1546700 |