ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 19.909971237182617 | 20.034130868647974 | 19.47540914395765 | 19.89223366367382 | 3093300 |
| 3 | 2024-04-17 | 19.7680721282959 | 20.37113434557956 | 19.732596984695004 | 19.954311557556746 | 1542400 |
| 4 | 2024-04-18 | 19.972049713134766 | 20.078471763952237 | 19.697122416835633 | 19.865625970769294 | 1682200 |
| 5 | 2024-04-19 | 19.750335693359375 | 20.326793277672223 | 19.750335693359375 | 19.909970465656357 | 2159200 |
| 6 | 2024-04-22 | 19.918834686279297 | 20.02525841630328 | 19.528618289802896 | 19.79467507754115 | 1359100 |
| 7 | 2024-04-23 | 20.184894561767578 | 20.19376334751202 | 19.555224306295564 | 19.86562504115935 | 1647700 |
| 8 | 2024-04-24 | 20.202632904052734 | 20.246975142918824 | 19.95431196837787 | 20.229237570753195 | 1866900 |
| 9 | 2024-04-25 | 20.53963851928711 | 20.672666928740533 | 19.856757208132066 | 20.211501888738532 | 1953900 |
| 10 | 2024-04-26 | 21.57726287841797 | 21.816715031016763 | 20.58398081479408 | 20.58398081479408 | 2606800 |
| 11 | 2024-04-29 | 21.435365676879883 | 21.807846239199293 | 21.107227353971922 | 21.639342684649367 | 1224800 |
| 12 | 2024-04-30 | 20.681535720825195 | 21.47083908314951 | 20.57511366985122 | 21.373285818348034 | 1675300 |
| 13 | 2024-05-02 | 21.151569366455078 | 21.328939999561133 | 20.73474491098276 | 20.903248450249183 | 1638200 |
| 14 | 2024-05-03 | 21.90540313720703 | 22.118248950032633 | 21.506316180941432 | 21.75463714167871 | 2570900 |
| 15 | 2024-05-06 | 21.816715240478516 | 22.1005096352249 | 21.65708047054667 | 21.843319907768475 | 1892600 |
| 16 | 2024-05-07 | 21.949743270874023 | 22.10937803803715 | 21.63047373654777 | 21.994085509953564 | 1495600 |
| 17 | 2024-05-08 | 22.295618057250977 | 22.322224416325867 | 21.612738423142492 | 21.985218992450772 | 1906800 |
| 18 | 2024-05-09 | 21.86105728149414 | 22.135982887460667 | 21.444234479445026 | 21.976349810528752 | 2412600 |
| 19 | 2024-05-10 | 22.393173217773438 | 23.040579403840503 | 21.71916067239132 | 22.703573976923472 | 4348300 |
| 20 | 2024-05-13 | 22.535070419311523 | 22.614887805714357 | 22.260144805895116 | 22.339962192297953 | 1744200 |
| 21 | 2024-05-14 | 22.189193725585938 | 22.659227513474747 | 22.056165326967363 | 22.26014231761903 | 1602600 |
| 22 | 2024-05-15 | 22.437515258789062 | 22.57054536263268 | 22.011823662823993 | 22.011823662823993 | 1774700 |
| 23 | 2024-05-16 | 23.18247413635254 | 23.35984646314497 | 22.49959456876179 | 22.61488539709336 | 1984000 |
| 24 | 2024-05-17 | 22.880943298339844 | 23.280030207080404 | 22.65922872493908 | 23.226819183097646 | 960600 |
| 25 | 2024-05-20 | 23.058317184448242 | 23.173608026089333 | 22.579412861751244 | 22.969631010813828 | 844000 |
| 26 | 2024-05-21 | 22.969629287719727 | 23.129264049976868 | 22.57941116792982 | 22.951891716013836 | 898600 |
| 27 | 2024-05-22 | 22.721311569213867 | 23.031710637081062 | 22.552808009837353 | 23.031710637081062 | 1399300 |
| 28 | 2024-05-23 | 22.331092834472656 | 22.92528797829672 | 22.029560869454595 | 22.72131097006333 | 1654900 |
| 29 | 2024-05-24 | 22.3133544921875 | 22.535069065195362 | 22.091639919179638 | 22.295616920375362 | 1685800 |
| 30 | 2024-05-27 | 22.118247985839844 | 22.304487429613015 | 21.887664609110143 | 22.304487429613015 | 941700 |
| 31 | 2024-05-28 | 22.16259002685547 | 22.4641220020411 | 22.00295525275154 | 22.37543582847802 | 1582200 |
| 32 | 2024-05-29 | 22.34882926940918 | 22.47298888696268 | 21.763502941588513 | 22.073901985472258 | 1444700 |
| 33 | 2024-05-31 | 21.89653205871582 | 22.36656587851854 | 21.417627761315337 | 22.304486067718027 | 2313900 |
| 34 | 2024-06-03 | 22.118247985839844 | 22.16259022724829 | 21.568395058015465 | 21.86992703592753 | 1792300 |
| 35 | 2024-06-04 | 21.923137664794922 | 22.171458610186306 | 21.53292121117024 | 22.171458610186306 | 1480600 |
| 36 | 2024-06-05 | 22.614887237548828 | 22.85433939074146 | 21.861057324654265 | 21.887663683302783 | 2673700 |
| 37 | 2024-06-06 | 23.377586364746094 | 23.61703683077549 | 22.50846390667407 | 22.614887651668944 | 2664200 |
| 38 | 2024-06-07 | 23.271162033081055 | 23.714591191542695 | 23.058316240005226 | 23.058316240005226 | 2871200 |
| 39 | 2024-06-10 | 22.747915267944336 | 23.377585546396862 | 22.57054462122592 | 23.271161805127427 | 1963600 |
| 40 | 2024-06-11 | 22.95189094543457 | 23.191343080780992 | 22.7479139523089 | 22.7479139523089 | 2134300 |
| 41 | 2024-06-12 | 22.792261123657227 | 23.492878366743252 | 22.517333806965073 | 23.209083954781917 | 2708400 |
| 42 | 2024-06-13 | 22.632625579833984 | 23.093792329473565 | 21.82558461373875 | 22.792260354059074 | 2774100 |
| 43 | 2024-06-14 | 22.41090965270996 | 22.739046276527123 | 22.198063863641217 | 22.676966466158902 | 1807900 |
| 44 | 2024-06-17 | 22.16259002685547 | 22.526201816070838 | 22.16259002685547 | 22.44638442901887 | 1482600 |
| 45 | 2024-06-18 | 22.25127601623535 | 22.27788237554846 | 21.852189084278937 | 22.171458629844068 | 1205100 |
| 46 | 2024-06-19 | 22.499597549438477 | 22.499597549438477 | 21.834453773172495 | 22.0295620052532 | 3137700 |
| 47 | 2024-06-20 | 22.171457290649414 | 23.049446796373374 | 22.127115052687294 | 22.526200268990213 | 1860000 |
| 48 | 2024-06-21 | 22.402042388916016 | 22.481859776683795 | 21.985219568443902 | 22.224670040199157 | 1407500 |
| 49 | 2024-06-24 | 22.889812469482422 | 22.96962985257381 | 22.39317229034 | 22.40204107641104 | 1722500 |
| 50 | 2024-06-25 | 23.280031204223633 | 23.280031204223633 | 22.632625028134843 | 22.632625028134843 | 1454300 |
| 51 | 2024-06-26 | 23.670249938964844 | 23.696854606990787 | 22.898682426799155 | 23.005106173547137 | 3152800 |
| 52 | 2024-06-27 | 23.785539627075195 | 23.998385418699932 | 23.54608747716687 | 23.84761943818891 | 2077000 |
| 53 | 2024-06-28 | 23.581562042236328 | 23.971780163069507 | 23.439664851305707 | 23.72345923316695 | 2180300 |
| 54 | 2024-07-01 | 23.900833129882812 | 24.158021170925185 | 23.297769183234408 | 23.696854424482517 | 3250600 |
| 55 | 2024-07-02 | 24.344261169433594 | 24.628055556625647 | 24.06933387673681 | 24.379734622058614 | 4165200 |
| 56 | 2024-07-03 | 24.67239761352539 | 24.920718546262975 | 24.38860322842413 | 24.38860322842413 | 3060400 |
| 57 | 2024-07-04 | 25.541519165039062 | 25.96721244797653 | 25.133565146177848 | 25.142433932441964 | 3148900 |
| 58 | 2024-07-05 | 25.156518936157227 | 25.61664167223755 | 24.98749389207654 | 25.194079062035833 | 2135100 |
| 59 | 2024-07-08 | 24.696395874023438 | 25.222251995924125 | 24.48981069180945 | 25.109568029502295 | 1452200 |
| 60 | 2024-07-09 | 25.100177764892578 | 25.109568244762475 | 24.57432342953471 | 24.640054997573085 | 956400 |
| 61 | 2024-07-10 | 25.73871612548828 | 25.795057213783387 | 25.241031437570612 | 25.316153485647725 | 2037500 |
| 62 | 2024-07-11 | 26.37725257873535 | 26.668350270726 | 25.804445882935333 | 25.973470927010798 | 2936600 |
| 63 | 2024-07-12 | 26.076766967773438 | 26.668352889069688 | 25.832619856921518 | 26.668352889069688 | 3453900 |
| 64 | 2024-07-15 | 26.123716354370117 | 26.255179488269473 | 25.72932516162118 | 26.19883840103416 | 1091400 |
| 65 | 2024-07-16 | 26.236400604248047 | 26.35847325975609 | 25.832618927408458 | 26.12371663750525 | 1400000 |
| 66 | 2024-07-17 | 26.60262107849121 | 26.61201155856033 | 25.973473242267836 | 25.973473242267836 | 1349300 |
| 67 | 2024-07-18 | 26.30213165283203 | 26.405425137720165 | 25.860789856488747 | 26.405425137720165 | 3188700 |
| 68 | 2024-07-19 | 26.67774200439453 | 26.83737657674425 | 26.23640020603983 | 26.35847285969509 | 1165900 |
| 69 | 2024-07-22 | 27.119083404541016 | 27.278717974546712 | 26.630791006039036 | 26.762254137437548 | 922700 |
| 70 | 2024-07-23 | 26.696523666381836 | 27.072133907957987 | 26.574449218462767 | 27.043962468195687 | 1088900 |
| 71 | 2024-07-24 | 26.696523666381836 | 26.818596323249995 | 26.349083073517075 | 26.705914146302604 | 1461000 |
| 72 | 2024-07-25 | 26.593229293823242 | 27.13786457375702 | 26.217619064739747 | 26.752863865065084 | 1782700 |
| 73 | 2024-07-26 | 26.57444953918457 | 26.837377606986557 | 26.283351822331213 | 26.837377606986557 | 1546800 |
| 74 | 2024-07-29 | 26.339691162109375 | 26.687131736091732 | 26.067374423410392 | 26.424203685752357 | 1008100 |
| 75 | 2024-07-30 | 26.01103401184082 | 26.26456979828706 | 25.691764867818737 | 26.114325705929712 | 3109600 |
| 76 | 2024-07-31 | 26.104934692382812 | 26.292740699513956 | 25.74810542809463 | 26.198837695948384 | 2162700 |
| 77 | 2024-08-01 | 25.90774154663086 | 26.377254801493976 | 25.738716488311987 | 26.236401183245228 | 2551200 |
| 78 | 2024-08-02 | 25.57908058166504 | 26.34908199308533 | 25.447617450266698 | 25.738715151670526 | 1903700 |
| 79 | 2024-08-05 | 25.03444480895996 | 25.532129468167707 | 24.424077979662297 | 24.902981680171454 | 1115800 |
| 80 | 2024-08-06 | 25.457008361816406 | 25.888959681484653 | 25.025055251097296 | 25.03444573079237 | 1944700 |
| 81 | 2024-08-07 | 26.5556697845459 | 26.687132920022325 | 25.748106429931532 | 25.888960045234974 | 1884500 |
| 82 | 2024-08-08 | 26.508716583251953 | 26.903107768797767 | 26.17066827496328 | 26.489935624166236 | 1520600 |
| 83 | 2024-08-09 | 27.109695434570312 | 27.259939529022343 | 26.302132083602483 | 26.302132083602483 | 1764900 |
| 84 | 2024-08-12 | 27.043962478637695 | 27.485306079829627 | 26.752864765185144 | 27.31628102329237 | 1095800 |
| 85 | 2024-08-13 | 27.081523895263672 | 27.616768703654905 | 26.846767274667457 | 27.372621603308737 | 2387400 |
| 86 | 2024-08-14 | 27.22237777709961 | 27.316280784471658 | 26.649571044075923 | 27.212987297257314 | 1338500 |
| 87 | 2024-08-15 | 27.278718948364258 | 27.541647011598336 | 26.950061108135284 | 27.335061827589996 | 1887400 |
| 88 | 2024-08-16 | 27.32567024230957 | 27.53225541796089 | 27.090913628185007 | 27.203595799976334 | 1653200 |
| 89 | 2024-08-19 | 27.522865295410156 | 27.597987341262233 | 27.18481698460124 | 27.44774324955808 | 1472400 |
| 90 | 2024-08-20 | 27.513473510742188 | 27.785792033445777 | 27.34445025888049 | 27.532254469077078 | 840000 |
| 91 | 2024-08-21 | 27.344451904296875 | 27.52286564606183 | 27.147255412016037 | 27.372621552443512 | 805200 |
| 92 | 2024-08-22 | 26.36786460876465 | 27.53225727858584 | 26.13310797877527 | 27.53225727858584 | 1813200 |
| 93 | 2024-08-23 | 27.231767654418945 | 27.513474879251213 | 26.565059719825513 | 26.71530381187617 | 1098300 |
| 94 | 2024-08-26 | 26.903106689453125 | 27.466522902064604 | 26.62139947867277 | 27.231766296064052 | 1039000 |
| 95 | 2024-08-27 | 27.231767654418945 | 27.344451618982365 | 26.73408298009436 | 27.137864649124573 | 1043000 |
| 96 | 2024-08-28 | 28.02994155883789 | 28.02994155883789 | 26.97823108418577 | 27.175427581767817 | 2136200 |
| 97 | 2024-08-29 | 27.485305786132812 | 28.330429268737547 | 27.137865196846512 | 28.09567264628896 | 1654500 |
| 98 | 2024-08-30 | 27.16603660583496 | 27.588597451137716 | 26.593229874566884 | 27.25054913310569 | 3130900 |
| 99 | 2024-09-02 | 27.804574966430664 | 27.804574966430664 | 27.015792570854554 | 27.166036666102297 | 1436900 |
| 100 | 2024-09-03 | 28.302257537841797 | 28.490063550287218 | 27.729452602879928 | 27.804574649647922 | 1854300 |
| 101 | 2024-09-04 | 28.978357315063477 | 29.438480068495906 | 28.095671935493687 | 28.21774458801623 | 2037800 |
| 102 | 2024-09-05 | 28.96896743774414 | 29.109821052368 | 28.593357201730214 | 28.96896743774414 | 1782800 |
| 103 | 2024-09-06 | 29.109821319580078 | 29.353968422992985 | 28.52762410512608 | 28.968967703663257 | 2691800 |
| 104 | 2024-09-09 | 29.353967666625977 | 29.391527794078893 | 28.89384491125992 | 29.194333095086662 | 1150700 |
| 105 | 2024-09-10 | 29.579334259033203 | 29.645065826374026 | 29.072259097745352 | 29.353968117700006 | 862900 |
| 106 | 2024-09-11 | 29.898603439331055 | 30.030066574154777 | 29.53238368315018 | 29.767140304507333 | 1941100 |
| 107 | 2024-09-12 | 30.39628791809082 | 30.39628791809082 | 29.785921028889785 | 30.030068142780394 | 2112200 |
| 108 | 2024-09-13 | 31.419824600219727 | 31.532510354921428 | 30.43384753024077 | 30.508971366708572 | 2756100 |
| 109 | 2024-09-16 | 31.316530227661133 | 31.523117189984923 | 31.0629962420294 | 31.513728501743653 | 1824600 |
| 110 | 2024-09-17 | 31.26019287109375 | 31.823607335123967 | 31.016043976472666 | 31.307143479412634 | 2677000 |
| 111 | 2024-09-18 | 31.231624603271484 | 31.612499535819357 | 31.041187136997547 | 31.14592792506284 | 3176500 |
| 112 | 2024-09-19 | 30.888837814331055 | 31.364929662696596 | 30.612707302821374 | 31.260192507181916 | 1265900 |
| 113 | 2024-09-20 | 30.34609603881836 | 31.003103315943115 | 29.92713469234715 | 30.898362525288732 | 2858600 |
| 114 | 2024-09-23 | 29.717653274536133 | 30.603184432022662 | 29.16538678502735 | 30.336574150557528 | 2476900 |
| 115 | 2024-09-24 | 29.88904571533203 | 30.37465961951407 | 29.64147773577964 | 30.355615509668592 | 1804000 |
| 116 | 2024-09-25 | 30.04139518737793 | 30.193744434993164 | 29.60339155452071 | 29.98426467355879 | 2668600 |
| 117 | 2024-09-26 | 29.641477584838867 | 30.327051006614788 | 29.36534525807066 | 30.041394808826066 | 2071500 |
| 118 | 2024-09-27 | 29.184431076049805 | 29.727175513700946 | 29.041603879217348 | 29.6414788323722 | 1482600 |
| 119 | 2024-09-30 | 28.803558349609375 | 29.403433311174524 | 28.527424191201707 | 29.374868961095363 | 1976500 |
| 120 | 2024-10-01 | 29.003515243530273 | 29.279649394119357 | 28.68929468853192 | 28.803557534052374 | 1766200 |
| 121 | 2024-10-02 | 29.336780548095703 | 29.641479054594967 | 29.01303793090365 | 29.01303793090365 | 2043000 |
| 122 | 2024-10-03 | 28.660730361938477 | 29.279649417285988 | 28.213202850787777 | 29.03208143191772 | 1712700 |
| 123 | 2024-10-04 | 28.613121032714844 | 28.965429820201752 | 28.298900467073604 | 28.62264308817626 | 1919300 |
| 124 | 2024-10-07 | 28.536945343017578 | 29.07016953213191 | 28.241768899285713 | 29.01303720148989 | 1024600 |
| 125 | 2024-10-08 | 28.94638442993164 | 29.212996522628686 | 28.851165695672247 | 28.94638442993164 | 1877700 |
| 126 | 2024-10-09 | 28.527423858642578 | 28.936863155703595 | 28.19416100396161 | 28.936863155703595 | 1160700 |
| 127 | 2024-10-10 | 28.327465057373047 | 28.50838046878143 | 28.089419132521172 | 28.50838046878143 | 1474800 |
| 128 | 2024-10-11 | 27.66093635559082 | 28.38459620114826 | 27.365759910740522 | 28.36555390700841 | 3514400 |
| 129 | 2024-10-14 | 28.317943572998047 | 28.755949027946595 | 27.527631159212273 | 27.67998040889534 | 1803900 |
| 130 | 2024-10-15 | 28.470293045043945 | 28.832123877976986 | 28.184638653693717 | 28.31794379417098 | 1441300 |
| 131 | 2024-10-16 | 28.984472274780273 | 29.089211246577694 | 28.317942959741554 | 28.75594840520461 | 1309800 |
| 132 | 2024-10-17 | 28.73690414428711 | 28.879731335002706 | 28.25129024293707 | 28.84164493168014 | 1558100 |
| 133 | 2024-10-18 | 28.517902374267578 | 28.87973137904193 | 28.251290286017976 | 28.755948297871996 | 1456900 |
| 134 | 2024-10-21 | 28.584556579589844 | 28.69881761242282 | 28.4702937306105 | 28.53694630245413 | 1805000 |
| 135 | 2024-10-22 | 28.603599548339844 | 28.794035200839744 | 28.327465400417484 | 28.546467218058204 | 3517000 |
| 136 | 2024-10-23 | 28.746427536010742 | 28.746427536010742 | 28.146550764503118 | 28.470293380458838 | 1308000 |
| 137 | 2024-10-24 | 29.241561889648438 | 29.422477309425226 | 28.336988423057235 | 28.746427723324842 | 1344300 |
| 138 | 2024-10-25 | 29.241561889648438 | 29.59387067382993 | 28.99399571455982 | 29.241561889648438 | 1042100 |
| 139 | 2024-10-28 | 29.07969093322754 | 29.565303019738973 | 28.879731412770237 | 29.41295377374592 | 1244800 |
| 140 | 2024-10-29 | 29.6510009765625 | 29.812872284430384 | 29.07017013221591 | 29.079692187519477 | 2234000 |
| 141 | 2024-10-30 | 29.85095977783203 | 30.117570055246045 | 29.536739225061012 | 29.755741043264326 | 1390000 |
| 142 | 2024-10-31 | 29.7843074798584 | 30.117570329662442 | 29.546261549343328 | 29.546261549343328 | 1714700 |
| 143 | 2024-11-01 | 29.184431076049805 | 30.31753022772713 | 29.032081823942338 | 29.946179152733475 | 3883900 |
| 144 | 2024-11-04 | 29.5081729888916 | 29.927134330294297 | 29.212996546973166 | 29.212996546973166 | 1461200 |
| 145 | 2024-11-05 | 29.365346908569336 | 29.612914900775777 | 29.02256017841482 | 29.565304623728558 | 1241200 |
| 146 | 2024-11-06 | 28.955907821655273 | 29.35582507108895 | 28.327466689137545 | 29.35582507108895 | 2873300 |
| 147 | 2024-11-07 | 28.660730361938477 | 29.803349737315504 | 28.498859056741775 | 29.13682222238215 | 2630100 |
| 148 | 2024-11-08 | 29.022560119628906 | 29.260606055943736 | 27.422891137009834 | 28.651209040144607 | 3242200 |
| 149 | 2024-11-11 | 29.212997436523438 | 29.555784164122425 | 28.660730939917492 | 29.022559962047037 | 1728700 |
| 150 | 2024-11-12 | 29.27964973449707 | 29.451043096697052 | 28.87973249474589 | 29.35582436034747 | 1965900 |
| 151 | 2024-11-13 | 29.184431076049805 | 29.850960416129723 | 29.108256449996073 | 29.47008728586106 | 1679900 |
| 152 | 2024-11-14 | 28.56551170349121 | 29.412954636194627 | 28.56551170349121 | 29.098734080102076 | 1458300 |
| 153 | 2024-11-18 | 27.82280731201172 | 28.879731809744758 | 27.75615474299185 | 28.727382561657546 | 1053400 |
| 154 | 2024-11-19 | 28.451248168945312 | 28.489336388711656 | 27.6133273116948 | 27.708546044964383 | 1117200 |
| 155 | 2024-11-21 | 28.90829849243164 | 28.917820547625876 | 28.060853741608078 | 28.460770979034276 | 1274100 |
| 156 | 2024-11-22 | 30.031875610351562 | 30.079484070225625 | 29.02255955247518 | 29.09873417796148 | 1847700 |
| 157 | 2024-11-25 | 29.6700439453125 | 30.641271755141915 | 29.641477780501184 | 30.031874768337396 | 1387700 |
| 158 | 2024-11-26 | 30.55557632446289 | 30.61270865641828 | 29.32725842961726 | 29.670045156764196 | 2377900 |
| 159 | 2024-11-27 | 28.660730361938477 | 30.73648934790999 | 28.336987751545074 | 30.555575748566742 | 3934200 |
| 160 | 2024-11-28 | 26.623056411743164 | 28.71786135936356 | 26.623056411743164 | 28.660730843671033 | 2828400 |
| 161 | 2024-11-29 | 27.565719604492188 | 27.822807830337354 | 25.747048832442122 | 26.518317142270277 | 3470400 |
| 162 | 2024-12-02 | 26.994409561157227 | 27.64189479899253 | 26.908712878729236 | 27.375282696311416 | 3334200 |
| 163 | 2024-12-03 | 26.870624542236328 | 27.327674118613285 | 26.42309883736216 | 27.013453556436453 | 2100500 |
| 164 | 2024-12-04 | 27.318151473999023 | 27.660936378704857 | 26.813493447871835 | 26.927756293537993 | 2364000 |
| 165 | 2024-12-05 | 28.108463287353516 | 28.2227243144233 | 27.546674758512616 | 27.670457840529263 | 2334300 |
| 166 | 2024-12-06 | 28.38459587097168 | 28.822601321726914 | 27.965636346427377 | 28.089419429554944 | 2608300 |
| 167 | 2024-12-09 | 28.18463897705078 | 28.746427527145013 | 27.937070987505326 | 28.384596690060754 | 1923400 |
| 168 | 2024-12-10 | 29.384389877319336 | 30.108049714993633 | 28.85116569199324 | 29.622435804864317 | 4330000 |
| 169 | 2024-12-11 | 29.746219635009766 | 30.060440194613353 | 28.889254637558732 | 29.51769575676591 | 3385900 |
| 170 | 2024-12-12 | 27.67045783996582 | 29.79382887326953 | 27.546674757951696 | 29.517694728254995 | 3367600 |
| 171 | 2024-12-13 | 26.861101150512695 | 27.99420025550628 | 26.518316255466825 | 27.670457654079538 | 3747400 |
| 172 | 2024-12-16 | 26.12792205810547 | 26.899190370836806 | 26.07078972668364 | 26.889668315599835 | 2939900 |
| 173 | 2024-12-17 | 26.1945743560791 | 26.565925425725627 | 25.747048661475688 | 26.261226925898086 | 2990800 |
| 174 | 2024-12-18 | 25.166215896606445 | 26.232660641151565 | 24.86151739816498 | 26.042224987698805 | 2288900 |
| 175 | 2024-12-19 | 25.528045654296875 | 25.604220281129777 | 24.718689109105828 | 25.24239125771009 | 5269500 |
| 176 | 2024-12-20 | 26.623056411743164 | 26.775407480500487 | 25.24239108293793 | 25.528045477546918 | 4448600 |
| 177 | 2024-12-23 | 25.937484741210938 | 26.680188708831842 | 25.918440630622786 | 26.661144598243688 | 1807400 |
| 178 | 2024-12-26 | 25.74704933166504 | 26.032703728652294 | 25.613742372410805 | 25.937484990941087 | 1307900 |
| 179 | 2024-12-27 | 25.594697952270508 | 26.070789818925547 | 25.509003087127237 | 25.870832106680677 | 2319900 |
| 180 | 2024-12-30 | 25.328086853027344 | 25.87083127293961 | 25.194779899680512 | 25.661351512174996 | 1249800 |
| 181 | 2025-01-02 | 25.347131729125977 | 25.461392759852718 | 24.728210850795154 | 25.337609673874358 | 2117700 |
| 182 | 2025-01-03 | 25.28999900817871 | 25.58517726799445 | 25.242390548800074 | 25.375695687977306 | 2436200 |
| 183 | 2025-01-06 | 25.600000381469727 | 25.709999084472656 | 25.190000534057617 | 25.360000610351562 | 1991700 |
| 184 | 2025-01-07 | 25.579999923706055 | 26.200000762939453 | 25.450000762939453 | 25.600000381469727 | 2166200 |
| 185 | 2025-01-08 | 24.309999465942383 | 25.540000915527344 | 24.100000381469727 | 25.540000915527344 | 4138200 |
| 186 | 2025-01-09 | 24.31999969482422 | 24.420000076293945 | 23.920000076293945 | 24.229999542236328 | 1641100 |
| 187 | 2025-01-10 | 24.149999618530273 | 24.389999389648438 | 23.950000762939453 | 24.31999969482422 | 2371900 |
| 188 | 2025-01-13 | 24.25 | 24.350000381469727 | 23.8799991607666 | 24.149999618530273 | 1628300 |
| 189 | 2025-01-14 | 24.510000228881836 | 24.809999465942383 | 24.100000381469727 | 24.18000030517578 | 1986300 |
| 190 | 2025-01-15 | 26.020000457763672 | 26.110000610351562 | 24.549999237060547 | 24.549999237060547 | 3833300 |
| 191 | 2025-01-16 | 25.549999237060547 | 26.09000015258789 | 25.270000457763672 | 26.0 | 1820200 |
| 192 | 2025-01-17 | 25.309999465942383 | 25.850000381469727 | 25.170000076293945 | 25.65999984741211 | 1725400 |
| 193 | 2025-01-20 | 25.329999923706055 | 25.440000534057617 | 24.65999984741211 | 25.059999465942383 | 2999400 |
| 194 | 2025-01-21 | 25.510000228881836 | 25.639999389648438 | 25.06999969482422 | 25.329999923706055 | 1968100 |
| 195 | 2025-01-22 | 26.399999618530273 | 26.56999969482422 | 25.309999465942383 | 25.469999313354492 | 2137200 |
| 196 | 2025-01-23 | 26.020000457763672 | 26.649999618530273 | 25.829999923706055 | 26.649999618530273 | 1781000 |
| 197 | 2025-01-24 | 26.760000228881836 | 26.889999389648438 | 25.829999923706055 | 26.0 | 1942100 |
| 198 | 2025-01-27 | 27.5 | 27.600000381469727 | 26.59000015258789 | 26.68000030517578 | 1923500 |
| 199 | 2025-01-28 | 27.40999984741211 | 27.690000534057617 | 27.270000457763672 | 27.459999084472656 | 1387600 |
| 200 | 2025-01-29 | 27.799999237060547 | 28.030000686645508 | 27.309999465942383 | 27.510000228881836 | 1713500 |
| 201 | 2025-01-30 | 28.700000762939453 | 29.1200008392334 | 27.8700008392334 | 27.8700008392334 | 2273800 |
| 202 | 2025-01-31 | 28.780000686645508 | 28.979999542236328 | 28.610000610351562 | 28.920000076293945 | 1884200 |
| 203 | 2025-02-03 | 29.270000457763672 | 29.5 | 28.459999084472656 | 28.780000686645508 | 3427600 |
| 204 | 2025-02-04 | 29.770000457763672 | 29.770000457763672 | 29.0 | 29.280000686645508 | 1933700 |
| 205 | 2025-02-05 | 29.229999542236328 | 29.860000610351562 | 28.920000076293945 | 29.760000228881836 | 1157200 |
| 206 | 2025-02-06 | 30.040000915527344 | 30.229999542236328 | 29.0 | 29.0 | 2580200 |
| 207 | 2025-02-07 | 29.729999542236328 | 30.309999465942383 | 29.479999542236328 | 29.93000030517578 | 1590200 |
| 208 | 2025-02-10 | 29.850000381469727 | 30.350000381469727 | 29.600000381469727 | 29.729999542236328 | 1791900 |
| 209 | 2025-02-11 | 30.270000457763672 | 30.3700008392334 | 29.600000381469727 | 29.600000381469727 | 1117300 |
| 210 | 2025-02-12 | 30.350000381469727 | 30.469999313354492 | 29.780000686645508 | 30.15999984741211 | 1297900 |
| 211 | 2025-02-13 | 30.65999984741211 | 30.65999984741211 | 30.110000610351562 | 30.270000457763672 | 1013900 |
| 212 | 2025-02-14 | 31.15999984741211 | 31.440000534057617 | 30.639999389648438 | 30.899999618530273 | 1437400 |
| 213 | 2025-02-17 | 31.43000030517578 | 31.690000534057617 | 31.100000381469727 | 31.15999984741211 | 1615400 |
| 214 | 2025-02-18 | 31.65999984741211 | 31.739999771118164 | 31.219999313354492 | 31.360000610351562 | 2037700 |
| 215 | 2025-02-19 | 31.15999984741211 | 31.479999542236328 | 30.959999084472656 | 31.299999237060547 | 1234300 |
| 216 | 2025-02-20 | 31.170000076293945 | 31.350000381469727 | 30.780000686645508 | 31.100000381469727 | 903700 |
| 217 | 2025-02-21 | 32.400001525878906 | 32.41999816894531 | 30.959999084472656 | 31.170000076293945 | 2543000 |
| 218 | 2025-02-24 | 30.8700008392334 | 32.560001373291016 | 30.639999389648438 | 32.369998931884766 | 1277700 |
| 219 | 2025-02-25 | 30.520000457763672 | 31.31999969482422 | 30.510000228881836 | 30.799999237060547 | 1697700 |
| 220 | 2025-02-26 | 29.450000762939453 | 30.93000030517578 | 29.360000610351562 | 30.729999542236328 | 1541600 |
| 221 | 2025-02-27 | 29.93000030517578 | 30.06999969482422 | 29.229999542236328 | 29.350000381469727 | 1671000 |
| 222 | 2025-02-28 | 29.350000381469727 | 30.31999969482422 | 29.049999237060547 | 29.639999389648438 | 1610600 |
| 223 | 2025-03-05 | 29.600000381469727 | 29.600000381469727 | 28.280000686645508 | 29.100000381469727 | 1475900 |
| 224 | 2025-03-06 | 30.09000015258789 | 30.600000381469727 | 29.170000076293945 | 29.610000610351562 | 3681900 |
| 225 | 2025-03-07 | 30.420000076293945 | 30.770000457763672 | 29.420000076293945 | 29.799999237060547 | 1797900 |
| 226 | 2025-03-10 | 30.1299991607666 | 30.420000076293945 | 29.770000457763672 | 30.15999984741211 | 1605700 |
| 227 | 2025-03-11 | 29.079999923706055 | 30.049999237060547 | 28.5 | 29.81999969482422 | 3902200 |
| 228 | 2025-03-12 | 30.059999465942383 | 30.1200008392334 | 28.850000381469727 | 28.850000381469727 | 1731100 |
| 229 | 2025-03-13 | 29.3799991607666 | 30.100000381469727 | 29.290000915527344 | 30.049999237060547 | 2270000 |
| 230 | 2025-03-14 | 30.0 | 30.270000457763672 | 29.459999084472656 | 29.459999084472656 | 1453200 |
| 231 | 2025-03-17 | 30.200000762939453 | 30.469999313354492 | 29.31999969482422 | 29.959999084472656 | 1958000 |
| 232 | 2025-03-18 | 31.549999237060547 | 31.670000076293945 | 30.100000381469727 | 30.270000457763672 | 3489200 |
| 233 | 2025-03-19 | 32.33000183105469 | 33.04999923706055 | 31.510000228881836 | 31.700000762939453 | 3363200 |
| 234 | 2025-03-20 | 31.690000534057617 | 32.400001525878906 | 31.5 | 32.04999923706055 | 1614100 |
| 235 | 2025-03-21 | 31.6200008392334 | 31.93000030517578 | 31.270000457763672 | 31.799999237060547 | 1512400 |
| 236 | 2025-03-24 | 31.170000076293945 | 32.029998779296875 | 31.059999465942383 | 31.75 | 928800 |
| 237 | 2025-03-25 | 31.860000610351562 | 32.08000183105469 | 31.059999465942383 | 31.270000457763672 | 2024300 |
| 238 | 2025-03-26 | 32.310001373291016 | 32.65999984741211 | 31.829999923706055 | 31.8799991607666 | 1662100 |
| 239 | 2025-03-27 | 32.15999984741211 | 32.7599983215332 | 32.099998474121094 | 32.540000915527344 | 1761100 |
| 240 | 2025-03-28 | 31.799999237060547 | 32.25 | 31.6200008392334 | 32.16999816894531 | 845300 |
| 241 | 2025-03-31 | 31.43000030517578 | 32.119998931884766 | 31.1200008392334 | 31.829999923706055 | 1608700 |
| 242 | 2025-04-01 | 31.889999389648438 | 32.15999984741211 | 31.31999969482422 | 31.31999969482422 | 1495100 |
| 243 | 2025-04-02 | 32.189998626708984 | 32.189998626708984 | 31.559999465942383 | 31.799999237060547 | 4293700 |
| 244 | 2025-04-03 | 32.88999938964844 | 33.4900016784668 | 31.899999618530273 | 32.060001373291016 | 2724200 |
| 245 | 2025-04-04 | 32.400001525878906 | 32.470001220703125 | 31.459999084472656 | 32.470001220703125 | 1730500 |
| 246 | 2025-04-07 | 32.599998474121094 | 32.790000915527344 | 31.360000610351562 | 31.739999771118164 | 1982100 |
| 247 | 2025-04-08 | 32.79999923706055 | 33.65999984741211 | 32.470001220703125 | 32.75 | 2663900 |
| 248 | 2025-04-09 | 32.849998474121094 | 33.400001525878906 | 31.93000030517578 | 32.70000076293945 | 2077400 |
| 249 | 2025-04-10 | 32.540000915527344 | 32.90999984741211 | 32.130001068115234 | 32.90999984741211 | 2753300 |
| 250 | 2025-04-11 | 32.29999923706055 | 32.68000030517578 | 31.149999618530273 | 32.5 | 2925000 |