ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 20.62610626220703 | 20.927289559654106 | 20.052888829122043 | 20.305493278709797 | 9802200 |
| 3 | 2024-04-17 | 20.40264892578125 | 21.218755031059985 | 20.266631859265978 | 21.082737964544712 | 7962000 |
| 4 | 2024-04-18 | 19.97516441345215 | 20.528950304283125 | 19.741991504317713 | 20.3735016981935 | 5681300 |
| 5 | 2024-04-19 | 20.2957763671875 | 20.519235348580217 | 19.790569349531243 | 19.887723333596337 | 12289300 |
| 6 | 2024-04-22 | 20.587244033813477 | 20.723261095004435 | 20.150043689851863 | 20.40264812713041 | 6752800 |
| 7 | 2024-04-23 | 20.694114685058594 | 20.732977763137484 | 20.111183338623693 | 20.36378593376225 | 5297000 |
| 8 | 2024-04-24 | 20.645536422729492 | 20.74269225886691 | 20.21805185558093 | 20.645536422729492 | 6122000 |
| 9 | 2024-04-25 | 20.383216857910156 | 20.635821298522067 | 20.120896648071614 | 20.49980423553623 | 5469000 |
| 10 | 2024-04-26 | 20.90999984741211 | 21.290000915527344 | 20.649999618530273 | 20.649999618530273 | 7177500 |
| 11 | 2024-04-29 | 21.06999969482422 | 21.239999771118164 | 20.850000381469727 | 20.93000030517578 | 2635600 |
| 12 | 2024-04-30 | 20.299999237060547 | 20.90999984741211 | 20.299999237060547 | 20.829999923706055 | 3285200 |
| 13 | 2024-05-02 | 20.59000015258789 | 20.959999084472656 | 20.440000534057617 | 20.780000686645508 | 8282700 |
| 14 | 2024-05-03 | 21.809999465942383 | 21.950000762939453 | 21.079999923706055 | 21.200000762939453 | 8068600 |
| 15 | 2024-05-06 | 21.59000015258789 | 22.100000381469727 | 21.540000915527344 | 21.799999237060547 | 2882600 |
| 16 | 2024-05-07 | 21.729999542236328 | 21.920000076293945 | 21.5 | 21.700000762939453 | 2328200 |
| 17 | 2024-05-08 | 21.690000534057617 | 21.770000457763672 | 21.34000015258789 | 21.639999389648438 | 5426800 |
| 18 | 2024-05-09 | 21.31999969482422 | 21.3799991607666 | 20.799999237060547 | 21.09000015258789 | 6792700 |
| 19 | 2024-05-10 | 20.90999984741211 | 21.760000228881836 | 20.469999313354492 | 21.270000457763672 | 5791700 |
| 20 | 2024-05-13 | 20.600000381469727 | 21.06999969482422 | 20.600000381469727 | 20.950000762939453 | 2947800 |
| 21 | 2024-05-14 | 20.6299991607666 | 20.93000030517578 | 20.549999237060547 | 20.639999389648438 | 2901700 |
| 22 | 2024-05-15 | 20.75 | 21.079999923706055 | 20.559999465942383 | 20.739999771118164 | 5901700 |
| 23 | 2024-05-16 | 20.920000076293945 | 21.1299991607666 | 20.469999313354492 | 21.020000457763672 | 4113200 |
| 24 | 2024-05-17 | 20.6200008392334 | 20.969999313354492 | 20.450000762939453 | 20.850000381469727 | 4230400 |
| 25 | 2024-05-20 | 20.489999771118164 | 20.979999542236328 | 20.209999084472656 | 20.530000686645508 | 3642400 |
| 26 | 2024-05-21 | 20.649999618530273 | 20.81999969482422 | 20.459999084472656 | 20.549999237060547 | 5464700 |
| 27 | 2024-05-22 | 19.809999465942383 | 20.5 | 19.770000457763672 | 20.43000030517578 | 5477900 |
| 28 | 2024-05-23 | 19.360000610351562 | 19.84000015258789 | 19.100000381469727 | 19.760000228881836 | 9265100 |
| 29 | 2024-05-24 | 19.579999923706055 | 20.100000381469727 | 19.469999313354492 | 19.510000228881836 | 7798400 |
| 30 | 2024-05-27 | 19.6299991607666 | 19.81999969482422 | 19.440000534057617 | 19.559999465942383 | 2303900 |
| 31 | 2024-05-28 | 19.3700008392334 | 20.020000457763672 | 19.299999237060547 | 20.010000228881836 | 6949700 |
| 32 | 2024-05-29 | 19.270000457763672 | 19.43000030517578 | 19.149999618530273 | 19.270000457763672 | 3994700 |
| 33 | 2024-05-31 | 19.110000610351562 | 19.420000076293945 | 18.940000534057617 | 19.299999237060547 | 4314600 |
| 34 | 2024-06-03 | 19.219999313354492 | 19.520000457763672 | 18.950000762939453 | 19.100000381469727 | 4539700 |
| 35 | 2024-06-04 | 19.34000015258789 | 19.459999084472656 | 19.030000686645508 | 19.170000076293945 | 3152900 |
| 36 | 2024-06-05 | 19.709999084472656 | 19.93000030517578 | 19.190000534057617 | 19.190000534057617 | 9267100 |
| 37 | 2024-06-06 | 20.170000076293945 | 20.459999084472656 | 19.649999618530273 | 19.8700008392334 | 7104900 |
| 38 | 2024-06-07 | 19.56999969482422 | 20.170000076293945 | 19.440000534057617 | 19.790000915527344 | 3920000 |
| 39 | 2024-06-10 | 19.34000015258789 | 19.700000762939453 | 19.209999084472656 | 19.5 | 2645300 |
| 40 | 2024-06-11 | 19.530000686645508 | 19.639999389648438 | 19.25 | 19.270000457763672 | 4638300 |
| 41 | 2024-06-12 | 18.950000762939453 | 20.049999237060547 | 18.799999237060547 | 19.75 | 8034200 |
| 42 | 2024-06-13 | 18.979999542236328 | 19.219999313354492 | 18.799999237060547 | 19.030000686645508 | 4958800 |
| 43 | 2024-06-14 | 19.040000915527344 | 19.34000015258789 | 18.829999923706055 | 18.969999313354492 | 6271300 |
| 44 | 2024-06-17 | 18.700000762939453 | 19.040000915527344 | 18.700000762939453 | 19.0 | 3272100 |
| 45 | 2024-06-18 | 18.799999237060547 | 19.020000457763672 | 18.56999969482422 | 18.700000762939453 | 7727900 |
| 46 | 2024-06-19 | 18.850000381469727 | 18.950000762939453 | 18.530000686645508 | 18.75 | 5072900 |
| 47 | 2024-06-20 | 18.59000015258789 | 19.440000534057617 | 18.59000015258789 | 19.100000381469727 | 6016000 |
| 48 | 2024-06-21 | 18.979999542236328 | 19.1299991607666 | 18.450000762939453 | 18.600000381469727 | 9368100 |
| 49 | 2024-06-24 | 19.510000228881836 | 19.690000534057617 | 19.030000686645508 | 19.030000686645508 | 6383000 |
| 50 | 2024-06-25 | 19.559999465942383 | 19.780000686645508 | 19.420000076293945 | 19.510000228881836 | 7122900 |
| 51 | 2024-06-26 | 19.079999923706055 | 19.5 | 18.920000076293945 | 19.299999237060547 | 6380000 |
| 52 | 2024-06-27 | 19.5 | 19.559999465942383 | 19.06999969482422 | 19.149999618530273 | 7702500 |
| 53 | 2024-06-28 | 18.850000381469727 | 19.56999969482422 | 18.780000686645508 | 19.290000915527344 | 5918000 |
| 54 | 2024-07-01 | 18.610000610351562 | 18.8799991607666 | 18.479999542236328 | 18.850000381469727 | 6157900 |
| 55 | 2024-07-02 | 18.850000381469727 | 19.0 | 18.450000762939453 | 18.610000610351562 | 5025200 |
| 56 | 2024-07-03 | 19.110000610351562 | 19.34000015258789 | 18.969999313354492 | 18.969999313354492 | 4694900 |
| 57 | 2024-07-04 | 19.81999969482422 | 19.950000762939453 | 19.389999389648438 | 19.399999618530273 | 7156700 |
| 58 | 2024-07-05 | 19.989999771118164 | 20.100000381469727 | 19.450000762939453 | 19.81999969482422 | 11831800 |
| 59 | 2024-07-08 | 19.729999542236328 | 20.09000015258789 | 19.559999465942383 | 20.049999237060547 | 5777100 |
| 60 | 2024-07-09 | 20.040000915527344 | 20.1200008392334 | 19.43000030517578 | 19.610000610351562 | 3713600 |
| 61 | 2024-07-10 | 20.549999237060547 | 20.780000686645508 | 20.209999084472656 | 20.209999084472656 | 5894200 |
| 62 | 2024-07-11 | 21.170000076293945 | 21.25 | 20.649999618530273 | 20.799999237060547 | 7928700 |
| 63 | 2024-07-12 | 20.280000686645508 | 21.110000610351562 | 20.280000686645508 | 20.979999542236328 | 6548700 |
| 64 | 2024-07-15 | 20.56999969482422 | 20.56999969482422 | 20.139999389648438 | 20.239999771118164 | 3202000 |
| 65 | 2024-07-16 | 20.8700008392334 | 20.8700008392334 | 20.5 | 20.6200008392334 | 4945400 |
| 66 | 2024-07-17 | 20.690000534057617 | 21.09000015258789 | 20.65999984741211 | 20.8799991607666 | 3825200 |
| 67 | 2024-07-18 | 19.850000381469727 | 20.59000015258789 | 19.690000534057617 | 20.530000686645508 | 7914000 |
| 68 | 2024-07-19 | 19.989999771118164 | 20.399999618530273 | 19.889999389648438 | 20.079999923706055 | 5689000 |
| 69 | 2024-07-22 | 20.68000030517578 | 20.75 | 20.010000228881836 | 20.059999465942383 | 7366200 |
| 70 | 2024-07-23 | 20.149999618530273 | 20.850000381469727 | 20.020000457763672 | 20.850000381469727 | 3402600 |
| 71 | 2024-07-24 | 19.790000915527344 | 20.149999618530273 | 19.6200008392334 | 20.149999618530273 | 3559900 |
| 72 | 2024-07-25 | 19.56999969482422 | 19.889999389648438 | 19.489999771118164 | 19.649999618530273 | 5512400 |
| 73 | 2024-07-26 | 19.65999984741211 | 19.799999237060547 | 19.399999618530273 | 19.6200008392334 | 2977100 |
| 74 | 2024-07-29 | 19.549999237060547 | 19.8700008392334 | 19.40999984741211 | 19.81999969482422 | 2439300 |
| 75 | 2024-07-30 | 19.209999084472656 | 19.56999969482422 | 19.18000030517578 | 19.389999389648438 | 2642900 |
| 76 | 2024-07-31 | 19.489999771118164 | 19.6200008392334 | 19.219999313354492 | 19.299999237060547 | 4052200 |
| 77 | 2024-08-01 | 19.610000610351562 | 20.06999969482422 | 19.5 | 19.6299991607666 | 7553600 |
| 78 | 2024-08-02 | 19.959999084472656 | 20.399999618530273 | 19.6299991607666 | 19.739999771118164 | 5551400 |
| 79 | 2024-08-05 | 19.450000762939453 | 19.770000457763672 | 18.739999771118164 | 19.059999465942383 | 7243200 |
| 80 | 2024-08-06 | 19.34000015258789 | 19.65999984741211 | 19.010000228881836 | 19.5 | 6438200 |
| 81 | 2024-08-07 | 20.200000762939453 | 20.200000762939453 | 19.5 | 19.600000381469727 | 3561600 |
| 82 | 2024-08-08 | 20.649999618530273 | 20.760000228881836 | 20.219999313354492 | 20.219999313354492 | 5840400 |
| 83 | 2024-08-09 | 21.770000457763672 | 22.040000915527344 | 21.350000381469727 | 21.350000381469727 | 10390000 |
| 84 | 2024-08-12 | 21.649999618530273 | 22.0 | 21.43000030517578 | 22.0 | 4537200 |
| 85 | 2024-08-13 | 21.299999237060547 | 21.829999923706055 | 21.209999084472656 | 21.68000030517578 | 3526600 |
| 86 | 2024-08-14 | 21.6299991607666 | 21.719999313354492 | 21.260000228881836 | 21.299999237060547 | 3222700 |
| 87 | 2024-08-15 | 22.139999389648438 | 22.309999465942383 | 21.420000076293945 | 21.6299991607666 | 6417000 |
| 88 | 2024-08-16 | 21.3799991607666 | 22.510000228881836 | 21.25 | 22.139999389648438 | 8568600 |
| 89 | 2024-08-19 | 21.799999237060547 | 21.950000762939453 | 21.350000381469727 | 21.469999313354492 | 5170800 |
| 90 | 2024-08-20 | 22.170000076293945 | 22.329999923706055 | 21.639999389648438 | 21.790000915527344 | 5979700 |
| 91 | 2024-08-21 | 22.219999313354492 | 22.479999542236328 | 22.010000228881836 | 22.219999313354492 | 6043600 |
| 92 | 2024-08-22 | 21.600000381469727 | 22.149999618530273 | 21.420000076293945 | 22.100000381469727 | 4775900 |
| 93 | 2024-08-23 | 22.56999969482422 | 22.920000076293945 | 21.6299991607666 | 21.799999237060547 | 6199700 |
| 94 | 2024-08-26 | 22.530000686645508 | 22.709999084472656 | 22.280000686645508 | 22.610000610351562 | 2786300 |
| 95 | 2024-08-27 | 22.6299991607666 | 22.729999542236328 | 22.299999237060547 | 22.43000030517578 | 3186300 |
| 96 | 2024-08-28 | 22.690000534057617 | 22.780000686645508 | 22.15999984741211 | 22.489999771118164 | 4995300 |
| 97 | 2024-08-29 | 22.209999084472656 | 22.760000228881836 | 22.020000457763672 | 22.540000915527344 | 6563600 |
| 98 | 2024-08-30 | 21.81999969482422 | 22.049999237060547 | 21.489999771118164 | 22.0 | 5942200 |
| 99 | 2024-09-02 | 21.600000381469727 | 21.889999389648438 | 21.450000762939453 | 21.6200008392334 | 3259900 |
| 100 | 2024-09-03 | 21.200000762939453 | 21.670000076293945 | 21.010000228881836 | 21.579999923706055 | 7026800 |
| 101 | 2024-09-04 | 21.59000015258789 | 21.950000762939453 | 21.110000610351562 | 21.270000457763672 | 6098700 |
| 102 | 2024-09-05 | 21.709999084472656 | 21.81999969482422 | 21.450000762939453 | 21.59000015258789 | 3320600 |
| 103 | 2024-09-06 | 21.549999237060547 | 21.940000534057617 | 21.399999618530273 | 21.700000762939453 | 4842700 |
| 104 | 2024-09-09 | 21.5 | 21.850000381469727 | 21.489999771118164 | 21.549999237060547 | 3047700 |
| 105 | 2024-09-10 | 21.479999542236328 | 21.610000610351562 | 21.280000686645508 | 21.399999618530273 | 3983400 |
| 106 | 2024-09-11 | 21.530000686645508 | 21.639999389648438 | 21.350000381469727 | 21.420000076293945 | 2651600 |
| 107 | 2024-09-12 | 21.530000686645508 | 21.610000610351562 | 21.299999237060547 | 21.399999618530273 | 3433000 |
| 108 | 2024-09-13 | 22.280000686645508 | 22.399999618530273 | 21.639999389648438 | 21.639999389648438 | 4635500 |
| 109 | 2024-09-16 | 22.5 | 22.5 | 22.100000381469727 | 22.3799991607666 | 2888200 |
| 110 | 2024-09-17 | 22.43000030517578 | 22.479999542236328 | 22.170000076293945 | 22.270000457763672 | 2579300 |
| 111 | 2024-09-18 | 22.34000015258789 | 22.790000915527344 | 22.209999084472656 | 22.420000076293945 | 4268700 |
| 112 | 2024-09-19 | 21.829999923706055 | 22.56999969482422 | 21.790000915527344 | 22.450000762939453 | 4519900 |
| 113 | 2024-09-20 | 20.729999542236328 | 21.850000381469727 | 20.559999465942383 | 21.850000381469727 | 7654500 |
| 114 | 2024-09-23 | 20.190000534057617 | 20.610000610351562 | 19.809999465942383 | 20.600000381469727 | 10908200 |
| 115 | 2024-09-24 | 20.450000762939453 | 20.739999771118164 | 20.190000534057617 | 20.450000762939453 | 7542600 |
| 116 | 2024-09-25 | 20.450000762939453 | 20.969999313354492 | 20.399999618530273 | 20.450000762939453 | 7181700 |
| 117 | 2024-09-26 | 20.8700008392334 | 20.989999771118164 | 20.6200008392334 | 20.690000534057617 | 4185400 |
| 118 | 2024-09-27 | 20.700000762939453 | 21.25 | 20.510000228881836 | 20.84000015258789 | 8409600 |
| 119 | 2024-09-30 | 20.520000457763672 | 20.770000457763672 | 20.3799991607666 | 20.770000457763672 | 4308000 |
| 120 | 2024-10-01 | 20.610000610351562 | 21.110000610351562 | 20.489999771118164 | 20.829999923706055 | 4572800 |
| 121 | 2024-10-02 | 21.540000915527344 | 21.68000030517578 | 20.81999969482422 | 20.81999969482422 | 8740000 |
| 122 | 2024-10-03 | 21.190000534057617 | 21.280000686645508 | 20.719999313354492 | 21.280000686645508 | 8147500 |
| 123 | 2024-10-04 | 21.239999771118164 | 21.350000381469727 | 20.8799991607666 | 21.059999465942383 | 4680300 |
| 124 | 2024-10-07 | 21.34000015258789 | 21.639999389648438 | 21.06999969482422 | 21.530000686645508 | 4833700 |
| 125 | 2024-10-08 | 21.81999969482422 | 21.829999923706055 | 21.520000457763672 | 21.610000610351562 | 5545700 |
| 126 | 2024-10-09 | 21.709999084472656 | 22.440000534057617 | 21.420000076293945 | 21.899999618530273 | 10844100 |
| 127 | 2024-10-10 | 21.780000686645508 | 21.920000076293945 | 21.530000686645508 | 21.75 | 4057200 |
| 128 | 2024-10-11 | 21.399999618530273 | 21.760000228881836 | 21.219999313354492 | 21.760000228881836 | 4644800 |
| 129 | 2024-10-14 | 21.670000076293945 | 21.860000610351562 | 21.229999542236328 | 21.399999618530273 | 4712900 |
| 130 | 2024-10-15 | 22.0 | 22.09000015258789 | 21.65999984741211 | 21.8799991607666 | 6040500 |
| 131 | 2024-10-16 | 22.399999618530273 | 22.719999313354492 | 21.889999389648438 | 22.100000381469727 | 10553500 |
| 132 | 2024-10-17 | 21.899999618530273 | 22.280000686645508 | 21.6200008392334 | 22.190000534057617 | 6740500 |
| 133 | 2024-10-18 | 21.65999984741211 | 22.260000228881836 | 21.639999389648438 | 22.06999969482422 | 7565900 |
| 134 | 2024-10-21 | 21.520000457763672 | 21.899999618530273 | 21.520000457763672 | 21.700000762939453 | 3154500 |
| 135 | 2024-10-22 | 21.399999618530273 | 21.530000686645508 | 21.110000610351562 | 21.469999313354492 | 5655500 |
| 136 | 2024-10-23 | 21.299999237060547 | 21.329999923706055 | 21.030000686645508 | 21.260000228881836 | 3535200 |
| 137 | 2024-10-24 | 21.649999618530273 | 21.649999618530273 | 20.889999389648438 | 21.219999313354492 | 5158700 |
| 138 | 2024-10-25 | 21.149999618530273 | 21.790000915527344 | 21.06999969482422 | 21.649999618530273 | 2992200 |
| 139 | 2024-10-28 | 21.209999084472656 | 21.579999923706055 | 21.1200008392334 | 21.3799991607666 | 3626400 |
| 140 | 2024-10-29 | 21.229999542236328 | 21.459999084472656 | 21.049999237060547 | 21.3799991607666 | 3813500 |
| 141 | 2024-10-30 | 21.8700008392334 | 21.8700008392334 | 21.190000534057617 | 21.219999313354492 | 11706600 |
| 142 | 2024-10-31 | 21.739999771118164 | 22.239999771118164 | 21.670000076293945 | 21.670000076293945 | 5558300 |
| 143 | 2024-11-01 | 21.299999237060547 | 21.959999084472656 | 21.229999542236328 | 21.959999084472656 | 8022200 |
| 144 | 2024-11-04 | 21.950000762939453 | 22.1200008392334 | 21.530000686645508 | 21.709999084472656 | 6418800 |
| 145 | 2024-11-05 | 22.170000076293945 | 22.31999969482422 | 21.540000915527344 | 22.049999237060547 | 3919600 |
| 146 | 2024-11-06 | 21.889999389648438 | 22.110000610351562 | 21.040000915527344 | 21.610000610351562 | 7886600 |
| 147 | 2024-11-07 | 21.739999771118164 | 22.43000030517578 | 21.399999618530273 | 21.610000610351562 | 4753800 |
| 148 | 2024-11-08 | 21.5 | 21.639999389648438 | 21.06999969482422 | 21.579999923706055 | 3644100 |
| 149 | 2024-11-11 | 21.809999465942383 | 22.010000228881836 | 21.309999465942383 | 21.309999465942383 | 3092900 |
| 150 | 2024-11-12 | 21.690000534057617 | 21.950000762939453 | 21.5 | 21.799999237060547 | 3062400 |
| 151 | 2024-11-13 | 21.8700008392334 | 22.06999969482422 | 21.559999465942383 | 21.6299991607666 | 8499800 |
| 152 | 2024-11-14 | 21.200000762939453 | 22.239999771118164 | 21.1299991607666 | 22.0 | 7562600 |
| 153 | 2024-11-18 | 20.719999313354492 | 21.309999465942383 | 20.670000076293945 | 21.25 | 6401800 |
| 154 | 2024-11-19 | 20.8799991607666 | 21.030000686645508 | 20.600000381469727 | 20.899999618530273 | 4299500 |
| 155 | 2024-11-21 | 20.40999984741211 | 20.780000686645508 | 20.399999618530273 | 20.739999771118164 | 3697300 |
| 156 | 2024-11-22 | 21.09000015258789 | 21.09000015258789 | 20.440000534057617 | 20.690000534057617 | 5054000 |
| 157 | 2024-11-25 | 21.09000015258789 | 21.420000076293945 | 21.0 | 21.09000015258789 | 5347400 |
| 158 | 2024-11-26 | 21.579999923706055 | 21.670000076293945 | 20.920000076293945 | 21.239999771118164 | 4628400 |
| 159 | 2024-11-27 | 20.1200008392334 | 21.690000534057617 | 20.1200008392334 | 21.579999923706055 | 11041100 |
| 160 | 2024-11-28 | 18.489999771118164 | 19.8700008392334 | 18.420000076293945 | 19.860000610351562 | 19575600 |
| 161 | 2024-11-29 | 18.399999618530273 | 18.6299991607666 | 17.799999237060547 | 18.510000228881836 | 14477700 |
| 162 | 2024-12-02 | 18.280000686645508 | 18.549999237060547 | 18.239999771118164 | 18.450000762939453 | 8996200 |
| 163 | 2024-12-03 | 18.360000610351562 | 18.639999389648438 | 18.1200008392334 | 18.260000228881836 | 9719200 |
| 164 | 2024-12-04 | 18.399999618530273 | 18.600000381469727 | 18.190000534057617 | 18.389999389648438 | 8634100 |
| 165 | 2024-12-05 | 18.81999969482422 | 19.290000915527344 | 18.639999389648438 | 18.68000030517578 | 9716400 |
| 166 | 2024-12-06 | 18.540000915527344 | 19.100000381469727 | 18.31999969482422 | 18.84000015258789 | 10577900 |
| 167 | 2024-12-09 | 18.389999389648438 | 18.68000030517578 | 18.260000228881836 | 18.600000381469727 | 7068400 |
| 168 | 2024-12-10 | 18.6299991607666 | 18.940000534057617 | 18.5 | 18.65999984741211 | 5955900 |
| 169 | 2024-12-11 | 19.290000915527344 | 20.010000228881836 | 18.520000457763672 | 18.8700008392334 | 12331500 |
| 170 | 2024-12-12 | 18.25 | 19.0 | 18.010000228881836 | 18.920000076293945 | 26132900 |
| 171 | 2024-12-13 | 18.049999237060547 | 18.3799991607666 | 18.030000686645508 | 18.25 | 8814300 |
| 172 | 2024-12-16 | 17.81999969482422 | 18.15999984741211 | 17.809999465942383 | 18.149999618530273 | 9251500 |
| 173 | 2024-12-17 | 18.219999313354492 | 18.399999618530273 | 17.75 | 17.979999542236328 | 8636100 |
| 174 | 2024-12-18 | 17.100000381469727 | 18.139999389648438 | 16.959999084472656 | 17.889999389648438 | 18639100 |
| 175 | 2024-12-19 | 17.59000015258789 | 17.670000076293945 | 17.079999923706055 | 17.190000534057617 | 10612100 |
| 176 | 2024-12-20 | 17.979999542236328 | 18.3799991607666 | 17.610000610351562 | 17.649999618530273 | 8705600 |
| 177 | 2024-12-23 | 17.31999969482422 | 18.040000915527344 | 17.31999969482422 | 17.850000381469727 | 3653100 |
| 178 | 2024-12-26 | 17.09000015258789 | 17.459999084472656 | 17.09000015258789 | 17.360000610351562 | 3128800 |
| 179 | 2024-12-27 | 17.1200008392334 | 17.34000015258789 | 16.979999542236328 | 17.229999542236328 | 4418400 |
| 180 | 2024-12-30 | 16.950000762939453 | 17.34000015258789 | 16.90999984741211 | 17.1200008392334 | 5644000 |
| 181 | 2025-01-02 | 16.56999969482422 | 16.979999542236328 | 16.270000457763672 | 16.899999618530273 | 7306700 |
| 182 | 2025-01-03 | 16.43000030517578 | 16.700000762939453 | 16.299999237060547 | 16.540000915527344 | 3959800 |
| 183 | 2025-01-06 | 16.739999771118164 | 16.81999969482422 | 16.329999923706055 | 16.6299991607666 | 10029000 |
| 184 | 2025-01-07 | 16.850000381469727 | 17.079999923706055 | 16.709999084472656 | 16.940000534057617 | 8100400 |
| 185 | 2025-01-08 | 16.270000457763672 | 16.600000381469727 | 16.110000610351562 | 16.540000915527344 | 9827300 |
| 186 | 2025-01-09 | 16.549999237060547 | 16.709999084472656 | 16.15999984741211 | 16.209999084472656 | 2767000 |
| 187 | 2025-01-10 | 16.510000228881836 | 16.530000686645508 | 16.15999984741211 | 16.5 | 4783900 |
| 188 | 2025-01-13 | 16.389999389648438 | 16.549999237060547 | 16.200000762939453 | 16.549999237060547 | 5134900 |
| 189 | 2025-01-14 | 16.729999542236328 | 16.760000228881836 | 16.260000228881836 | 16.510000228881836 | 5685500 |
| 190 | 2025-01-15 | 17.940000534057617 | 17.969999313354492 | 16.90999984741211 | 16.93000030517578 | 7966000 |
| 191 | 2025-01-16 | 17.75 | 18.09000015258789 | 17.610000610351562 | 18.059999465942383 | 7628100 |
| 192 | 2025-01-17 | 17.8700008392334 | 18.100000381469727 | 17.6299991607666 | 17.829999923706055 | 6218900 |
| 193 | 2025-01-20 | 17.950000762939453 | 18.31999969482422 | 17.690000534057617 | 17.809999465942383 | 3303000 |
| 194 | 2025-01-21 | 18.299999237060547 | 18.360000610351562 | 17.8799991607666 | 17.969999313354492 | 3374200 |
| 195 | 2025-01-22 | 18.649999618530273 | 18.920000076293945 | 18.100000381469727 | 18.3700008392334 | 8368000 |
| 196 | 2025-01-23 | 18.540000915527344 | 18.8799991607666 | 18.360000610351562 | 18.799999237060547 | 5382700 |
| 197 | 2025-01-24 | 18.700000762939453 | 18.959999084472656 | 18.3799991607666 | 18.549999237060547 | 4438700 |
| 198 | 2025-01-27 | 19.540000915527344 | 19.649999618530273 | 18.40999984741211 | 18.450000762939453 | 5616300 |
| 199 | 2025-01-28 | 19.360000610351562 | 19.6200008392334 | 19.299999237060547 | 19.399999618530273 | 2250600 |
| 200 | 2025-01-29 | 19.549999237060547 | 19.670000076293945 | 19.209999084472656 | 19.43000030517578 | 3929000 |
| 201 | 2025-01-30 | 20.3799991607666 | 20.510000228881836 | 19.639999389648438 | 19.670000076293945 | 7948200 |
| 202 | 2025-01-31 | 20.43000030517578 | 20.84000015258789 | 20.31999969482422 | 20.479999542236328 | 8548700 |
| 203 | 2025-02-03 | 20.690000534057617 | 20.860000610351562 | 20.1200008392334 | 20.270000457763672 | 7085200 |
| 204 | 2025-02-04 | 20.670000076293945 | 20.90999984741211 | 20.510000228881836 | 20.579999923706055 | 6493400 |
| 205 | 2025-02-05 | 20.799999237060547 | 20.860000610351562 | 20.299999237060547 | 20.639999389648438 | 4685300 |
| 206 | 2025-02-06 | 21.0 | 21.1200008392334 | 20.68000030517578 | 20.719999313354492 | 3759500 |
| 207 | 2025-02-07 | 20.479999542236328 | 21.25 | 20.3700008392334 | 21.0 | 7783700 |
| 208 | 2025-02-10 | 20.6299991607666 | 20.889999389648438 | 20.579999923706055 | 20.579999923706055 | 2784200 |
| 209 | 2025-02-11 | 21.149999618530273 | 21.280000686645508 | 20.600000381469727 | 20.639999389648438 | 3974300 |
| 210 | 2025-02-12 | 20.920000076293945 | 21.030000686645508 | 20.459999084472656 | 20.899999618530273 | 5431600 |
| 211 | 2025-02-13 | 21.149999618530273 | 21.149999618530273 | 20.690000534057617 | 20.950000762939453 | 3550500 |
| 212 | 2025-02-14 | 21.829999923706055 | 22.0 | 21.260000228881836 | 21.309999465942383 | 6563100 |
| 213 | 2025-02-17 | 22.56999969482422 | 22.889999389648438 | 21.959999084472656 | 21.959999084472656 | 9533100 |
| 214 | 2025-02-18 | 22.399999618530273 | 22.75 | 22.190000534057617 | 22.6200008392334 | 8229900 |
| 215 | 2025-02-19 | 22.209999084472656 | 22.3799991607666 | 22.040000915527344 | 22.170000076293945 | 4754200 |
| 216 | 2025-02-20 | 22.260000228881836 | 22.469999313354492 | 21.950000762939453 | 22.329999923706055 | 4350500 |
| 217 | 2025-02-21 | 22.459999084472656 | 22.559999465942383 | 22.18000030517578 | 22.31999969482422 | 4614000 |
| 218 | 2025-02-24 | 21.65999984741211 | 22.549999237060547 | 21.649999618530273 | 22.440000534057617 | 4601100 |
| 219 | 2025-02-25 | 21.799999237060547 | 22.09000015258789 | 21.579999923706055 | 21.579999923706055 | 2945400 |
| 220 | 2025-02-26 | 21.360000610351562 | 22.139999389648438 | 21.290000915527344 | 22.079999923706055 | 3312800 |
| 221 | 2025-02-27 | 21.31999969482422 | 21.610000610351562 | 21.209999084472656 | 21.229999542236328 | 3973400 |
| 222 | 2025-02-28 | 20.75 | 21.520000457763672 | 20.5 | 21.049999237060547 | 7151900 |
| 223 | 2025-03-05 | 20.8799991607666 | 21.09000015258789 | 20.25 | 20.25 | 4549800 |
| 224 | 2025-03-06 | 21.100000381469727 | 21.790000915527344 | 20.940000534057617 | 21.010000228881836 | 6269600 |
| 225 | 2025-03-07 | 21.75 | 22.010000228881836 | 20.739999771118164 | 20.899999618530273 | 7958000 |
| 226 | 2025-03-10 | 21.639999389648438 | 21.940000534057617 | 21.479999542236328 | 21.6200008392334 | 4412800 |
| 227 | 2025-03-11 | 21.559999465942383 | 21.760000228881836 | 21.18000030517578 | 21.649999618530273 | 4908600 |
| 228 | 2025-03-12 | 22.239999771118164 | 22.389999389648438 | 21.559999465942383 | 21.559999465942383 | 5899400 |
| 229 | 2025-03-13 | 22.600000381469727 | 22.770000457763672 | 21.950000762939453 | 22.350000381469727 | 5533300 |
| 230 | 2025-03-14 | 23.020000457763672 | 23.280000686645508 | 22.520000457763672 | 22.600000381469727 | 5257900 |
| 231 | 2025-03-17 | 23.31999969482422 | 23.420000076293945 | 22.860000610351562 | 23.020000457763672 | 5280900 |
| 232 | 2025-03-18 | 23.420000076293945 | 23.90999984741211 | 23.31999969482422 | 23.31999969482422 | 6398100 |
| 233 | 2025-03-19 | 24.020000457763672 | 24.239999771118164 | 23.3799991607666 | 23.399999618530273 | 9198100 |
| 234 | 2025-03-20 | 23.850000381469727 | 24.700000762939453 | 23.850000381469727 | 24.040000915527344 | 9421400 |
| 235 | 2025-03-21 | 23.899999618530273 | 24.350000381469727 | 23.34000015258789 | 24.100000381469727 | 8599500 |
| 236 | 2025-03-24 | 23.489999771118164 | 24.0 | 23.43000030517578 | 24.0 | 3622100 |
| 237 | 2025-03-25 | 23.729999542236328 | 24.09000015258789 | 23.40999984741211 | 23.440000534057617 | 3844000 |
| 238 | 2025-03-26 | 23.989999771118164 | 24.3799991607666 | 23.639999389648438 | 23.729999542236328 | 5119100 |
| 239 | 2025-03-27 | 24.170000076293945 | 24.350000381469727 | 23.899999618530273 | 24.15999984741211 | 4957600 |
| 240 | 2025-03-28 | 24.299999237060547 | 24.649999618530273 | 23.90999984741211 | 24.100000381469727 | 5201900 |
| 241 | 2025-03-31 | 23.899999618530273 | 24.450000762939453 | 23.809999465942383 | 24.06999969482422 | 3732900 |
| 242 | 2025-04-01 | 24.170000076293945 | 24.450000762939453 | 23.81999969482422 | 23.93000030517578 | 3360000 |
| 243 | 2025-04-02 | 24.1299991607666 | 24.579999923706055 | 23.979999542236328 | 24.190000534057617 | 3392700 |
| 244 | 2025-04-03 | 25.190000534057617 | 25.389999389648438 | 23.81999969482422 | 24.0 | 6459000 |
| 245 | 2025-04-04 | 24.420000076293945 | 24.829999923706055 | 24.1299991607666 | 24.610000610351562 | 5344300 |
| 246 | 2025-04-07 | 24.260000228881836 | 24.989999771118164 | 23.739999771118164 | 24.09000015258789 | 6010600 |
| 247 | 2025-04-08 | 24.549999237060547 | 25.06999969482422 | 24.5 | 24.59000015258789 | 7694000 |
| 248 | 2025-04-09 | 24.84000015258789 | 25.25 | 24.100000381469727 | 24.299999237060547 | 7801500 |
| 249 | 2025-04-10 | 24.729999542236328 | 24.950000762939453 | 24.420000076293945 | 24.780000686645508 | 4758900 |
| 250 | 2025-04-11 | 24.920000076293945 | 24.940000534057617 | 23.969999313354492 | 24.829999923706055 | 7901500 |