ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 31.760000228881836 | 31.899999618530273 | 30.809999465942383 | 31.200000762939453 | 7487800 |
| 3 | 2024-04-17 | 31.940000534057617 | 32.439998626708984 | 31.709999084472656 | 32.060001373291016 | 4542100 |
| 4 | 2024-04-18 | 31.829999923706055 | 32.20000076293945 | 31.520000457763672 | 31.899999618530273 | 5354200 |
| 5 | 2024-04-19 | 30.920000076293945 | 32.08000183105469 | 30.559999465942383 | 31.84000015258789 | 6945800 |
| 6 | 2024-04-22 | 31.360000610351562 | 31.799999237060547 | 30.940000534057617 | 31.350000381469727 | 5984900 |
| 7 | 2024-04-23 | 31.06999969482422 | 31.600000381469727 | 31.010000228881836 | 31.059999465942383 | 2755600 |
| 8 | 2024-04-24 | 31.309999465942383 | 31.489999771118164 | 31.010000228881836 | 31.139999389648438 | 5770200 |
| 9 | 2024-04-25 | 32.150001525878906 | 32.41999816894531 | 31.030000686645508 | 31.239999771118164 | 5229600 |
| 10 | 2024-04-26 | 33.20000076293945 | 33.439998626708984 | 32.25 | 32.470001220703125 | 7144700 |
| 11 | 2024-04-29 | 33.29999923706055 | 33.540000915527344 | 32.95000076293945 | 33.150001525878906 | 5785600 |
| 12 | 2024-04-30 | 33.349998474121094 | 33.47999954223633 | 33.040000915527344 | 33.18000030517578 | 3508600 |
| 13 | 2024-05-02 | 32.720001220703125 | 34.02000045776367 | 32.720001220703125 | 33.36000061035156 | 8068000 |
| 14 | 2024-05-03 | 34.25 | 34.29999923706055 | 32.88999938964844 | 33.0 | 6400900 |
| 15 | 2024-05-06 | 34.349998474121094 | 34.81999969482422 | 34.02000045776367 | 34.25 | 4857000 |
| 16 | 2024-05-07 | 33.65999984741211 | 34.560001373291016 | 32.72999954223633 | 34.349998474121094 | 9785900 |
| 17 | 2024-05-08 | 33.58000183105469 | 34.06999969482422 | 33.33000183105469 | 33.5 | 3048400 |
| 18 | 2024-05-09 | 33.9900016784668 | 34.040000915527344 | 33.20000076293945 | 33.41999816894531 | 4571300 |
| 19 | 2024-05-10 | 33.5 | 34.68000030517578 | 33.27000045776367 | 33.7400016784668 | 9873100 |
| 20 | 2024-05-13 | 34.27000045776367 | 34.349998474121094 | 33.54999923706055 | 33.56999969482422 | 4064800 |
| 21 | 2024-05-14 | 36.88999938964844 | 36.959999084472656 | 34.150001525878906 | 34.34000015258789 | 12723500 |
| 22 | 2024-05-15 | 38.970001220703125 | 39.060001373291016 | 36.70000076293945 | 36.88999938964844 | 9935300 |
| 23 | 2024-05-16 | 38.66999816894531 | 39.68000030517578 | 38.43000030517578 | 39.29999923706055 | 8832100 |
| 24 | 2024-05-17 | 39.560001373291016 | 39.77000045776367 | 38.599998474121094 | 38.599998474121094 | 13133500 |
| 25 | 2024-05-20 | 38.880001068115234 | 39.56999969482422 | 38.33000183105469 | 39.560001373291016 | 8031200 |
| 26 | 2024-05-21 | 39.5 | 39.599998474121094 | 38.88999938964844 | 39.0 | 3547100 |
| 27 | 2024-05-22 | 38.689998626708984 | 39.33000183105469 | 38.02000045776367 | 38.97999954223633 | 6417700 |
| 28 | 2024-05-23 | 37.970001220703125 | 38.54999923706055 | 37.630001068115234 | 38.209999084472656 | 6509300 |
| 29 | 2024-05-24 | 37.68000030517578 | 38.22999954223633 | 37.380001068115234 | 37.970001220703125 | 3826000 |
| 30 | 2024-05-27 | 38.150001525878906 | 38.15999984741211 | 37.27000045776367 | 37.9900016784668 | 1740800 |
| 31 | 2024-05-28 | 37.16999816894531 | 38.540000915527344 | 37.13999938964844 | 38.400001525878906 | 6043500 |
| 32 | 2024-05-29 | 36.650001525878906 | 37.540000915527344 | 36.56999969482422 | 37.209999084472656 | 4199000 |
| 33 | 2024-05-31 | 36.22999954223633 | 36.7599983215332 | 35.5099983215332 | 36.4900016784668 | 5404000 |
| 34 | 2024-06-03 | 36.72999954223633 | 37.29999923706055 | 36.349998474121094 | 36.400001525878906 | 5098100 |
| 35 | 2024-06-04 | 37.68000030517578 | 38.400001525878906 | 36.630001068115234 | 36.709999084472656 | 9317200 |
| 36 | 2024-06-05 | 36.599998474121094 | 37.90999984741211 | 36.5 | 37.79999923706055 | 7323000 |
| 37 | 2024-06-06 | 36.90999984741211 | 37.470001220703125 | 36.25 | 36.720001220703125 | 4067300 |
| 38 | 2024-06-07 | 38.400001525878906 | 38.83000183105469 | 36.31999969482422 | 36.54999923706055 | 7120500 |
| 39 | 2024-06-10 | 39.029998779296875 | 39.29999923706055 | 38.0 | 38.5 | 5296400 |
| 40 | 2024-06-11 | 38.810001373291016 | 39.95000076293945 | 38.61000061035156 | 39.25 | 8484800 |
| 41 | 2024-06-12 | 39.970001220703125 | 39.9900016784668 | 38.5099983215332 | 39.04999923706055 | 7058900 |
| 42 | 2024-06-13 | 39.439998626708984 | 40.849998474121094 | 38.880001068115234 | 40.0 | 8268200 |
| 43 | 2024-06-14 | 37.33000183105469 | 39.459999084472656 | 37.2400016784668 | 39.43000030517578 | 7871600 |
| 44 | 2024-06-17 | 37.68000030517578 | 37.900001525878906 | 36.7400016784668 | 37.119998931884766 | 6666600 |
| 45 | 2024-06-18 | 36.79999923706055 | 37.619998931884766 | 36.38999938964844 | 37.619998931884766 | 6206900 |
| 46 | 2024-06-19 | 37.209999084472656 | 37.5 | 36.54999923706055 | 36.84000015258789 | 5104700 |
| 47 | 2024-06-20 | 36.349998474121094 | 37.599998474121094 | 36.209999084472656 | 37.04999923706055 | 6910400 |
| 48 | 2024-06-21 | 37.869998931884766 | 37.869998931884766 | 36.22999954223633 | 36.47999954223633 | 7730500 |
| 49 | 2024-06-24 | 37.47999954223633 | 38.56999969482422 | 37.40999984741211 | 38.189998626708984 | 4432100 |
| 50 | 2024-06-25 | 37.75 | 38.2400016784668 | 37.0099983215332 | 37.54999923706055 | 5201800 |
| 51 | 2024-06-26 | 38.02000045776367 | 38.20000076293945 | 37.290000915527344 | 37.459999084472656 | 8001400 |
| 52 | 2024-06-27 | 38.220001220703125 | 38.58000183105469 | 37.79999923706055 | 38.02000045776367 | 4813500 |
| 53 | 2024-06-28 | 36.150001525878906 | 38.400001525878906 | 35.2599983215332 | 38.09000015258789 | 16763300 |
| 54 | 2024-07-01 | 36.70000076293945 | 36.70000076293945 | 35.70000076293945 | 36.25 | 4988300 |
| 55 | 2024-07-02 | 36.560001373291016 | 36.70000076293945 | 35.810001373291016 | 36.70000076293945 | 4244000 |
| 56 | 2024-07-03 | 37.5 | 37.619998931884766 | 36.59000015258789 | 36.7599983215332 | 4228000 |
| 57 | 2024-07-04 | 37.5099983215332 | 38.040000915527344 | 37.119998931884766 | 37.7400016784668 | 1861600 |
| 58 | 2024-07-05 | 35.81999969482422 | 37.75 | 35.79999923706055 | 37.58000183105469 | 4044200 |
| 59 | 2024-07-08 | 36.63999938964844 | 36.689998626708984 | 35.900001525878906 | 35.900001525878906 | 5527700 |
| 60 | 2024-07-09 | 38.79999923706055 | 38.9900016784668 | 36.619998931884766 | 36.70000076293945 | 11636200 |
| 61 | 2024-07-10 | 39.720001220703125 | 40.099998474121094 | 38.849998474121094 | 38.849998474121094 | 14249300 |
| 62 | 2024-07-11 | 40.5 | 40.61000061035156 | 39.56999969482422 | 39.720001220703125 | 5836300 |
| 63 | 2024-07-12 | 40.25 | 41.18000030517578 | 39.959999084472656 | 40.380001068115234 | 4814600 |
| 64 | 2024-07-15 | 40.93000030517578 | 41.02000045776367 | 39.7400016784668 | 40.2599983215332 | 4539600 |
| 65 | 2024-07-16 | 40.68000030517578 | 41.290000915527344 | 40.33000183105469 | 40.86000061035156 | 4748400 |
| 66 | 2024-07-17 | 40.45000076293945 | 41.380001068115234 | 40.2400016784668 | 40.88999938964844 | 5735900 |
| 67 | 2024-07-18 | 41.04999923706055 | 41.04999923706055 | 40.38999938964844 | 40.4900016784668 | 4813600 |
| 68 | 2024-07-19 | 41.52000045776367 | 43.310001373291016 | 41.22999954223633 | 41.36000061035156 | 12965800 |
| 69 | 2024-07-22 | 38.599998474121094 | 41.88999938964844 | 38.25 | 41.79999923706055 | 12221000 |
| 70 | 2024-07-23 | 41.869998931884766 | 41.93000030517578 | 38.77000045776367 | 38.880001068115234 | 14713500 |
| 71 | 2024-07-24 | 40.959999084472656 | 42.08000183105469 | 40.65999984741211 | 41.869998931884766 | 7541900 |
| 72 | 2024-07-25 | 40.63999938964844 | 41.119998931884766 | 40.15999984741211 | 40.9900016784668 | 4544900 |
| 73 | 2024-07-26 | 41.52000045776367 | 41.58000183105469 | 40.45000076293945 | 40.599998474121094 | 5594400 |
| 74 | 2024-07-29 | 41.099998474121094 | 41.72999954223633 | 40.540000915527344 | 41.4900016784668 | 3876300 |
| 75 | 2024-07-30 | 42.849998474121094 | 43.38999938964844 | 41.0099983215332 | 41.0099983215332 | 8842600 |
| 76 | 2024-07-31 | 43.810001373291016 | 44.220001220703125 | 42.650001525878906 | 42.95000076293945 | 7428400 |
| 77 | 2024-08-01 | 42.02000045776367 | 44.09000015258789 | 41.70000076293945 | 43.869998931884766 | 6552500 |
| 78 | 2024-08-02 | 39.25 | 42.290000915527344 | 38.81999969482422 | 42.029998779296875 | 10930100 |
| 79 | 2024-08-05 | 38.72999954223633 | 39.400001525878906 | 37.41999816894531 | 37.79999923706055 | 9411400 |
| 80 | 2024-08-06 | 38.400001525878906 | 39.18000030517578 | 38.0 | 38.5099983215332 | 9057900 |
| 81 | 2024-08-07 | 38.130001068115234 | 38.79999923706055 | 37.79999923706055 | 38.70000076293945 | 6016200 |
| 82 | 2024-08-08 | 41.939998626708984 | 42.220001220703125 | 39.0 | 39.88999938964844 | 16767800 |
| 83 | 2024-08-09 | 43.25 | 43.2599983215332 | 41.209999084472656 | 42.369998931884766 | 10542800 |
| 84 | 2024-08-12 | 43.5 | 44.439998626708984 | 42.630001068115234 | 43.25 | 6368900 |
| 85 | 2024-08-13 | 43.900001525878906 | 45.560001373291016 | 43.79999923706055 | 44.189998626708984 | 7301500 |
| 86 | 2024-08-14 | 43.939998626708984 | 44.459999084472656 | 43.900001525878906 | 44.029998779296875 | 5613800 |
| 87 | 2024-08-15 | 44.810001373291016 | 45.099998474121094 | 43.95000076293945 | 44.130001068115234 | 6136000 |
| 88 | 2024-08-16 | 44.439998626708984 | 44.9900016784668 | 44.029998779296875 | 44.869998931884766 | 6073400 |
| 89 | 2024-08-19 | 43.97999954223633 | 44.97999954223633 | 43.40999984741211 | 44.97999954223633 | 5020700 |
| 90 | 2024-08-20 | 44.560001373291016 | 44.849998474121094 | 43.90999984741211 | 44.150001525878906 | 4160000 |
| 91 | 2024-08-21 | 45.029998779296875 | 45.439998626708984 | 44.31999969482422 | 44.33000183105469 | 4218100 |
| 92 | 2024-08-22 | 46.0 | 46.13999938964844 | 45.349998474121094 | 45.45000076293945 | 6118400 |
| 93 | 2024-08-23 | 46.029998779296875 | 46.70000076293945 | 45.97999954223633 | 46.20000076293945 | 5362600 |
| 94 | 2024-08-26 | 46.27000045776367 | 46.4900016784668 | 45.720001220703125 | 46.15999984741211 | 3333000 |
| 95 | 2024-08-27 | 45.689998626708984 | 46.41999816894531 | 45.529998779296875 | 46.15999984741211 | 3411400 |
| 96 | 2024-08-28 | 46.56999969482422 | 46.939998626708984 | 45.599998474121094 | 45.65999984741211 | 7145100 |
| 97 | 2024-08-29 | 46.34000015258789 | 46.939998626708984 | 46.06999969482422 | 46.5 | 5298200 |
| 98 | 2024-08-30 | 46.83000183105469 | 47.439998626708984 | 45.90999984741211 | 46.310001373291016 | 78125200 |
| 99 | 2024-09-02 | 45.61000061035156 | 47.06999969482422 | 45.61000061035156 | 46.83000183105469 | 5585200 |
| 100 | 2024-09-03 | 46.41999816894531 | 46.66999816894531 | 44.849998474121094 | 45.939998626708984 | 10178100 |
| 101 | 2024-09-04 | 49.11000061035156 | 49.720001220703125 | 46.75 | 46.75 | 13176500 |
| 102 | 2024-09-05 | 49.790000915527344 | 49.9900016784668 | 48.939998626708984 | 49.25 | 5877100 |
| 103 | 2024-09-06 | 47.83000183105469 | 50.099998474121094 | 46.5099983215332 | 49.900001525878906 | 12308300 |
| 104 | 2024-09-09 | 48.040000915527344 | 48.290000915527344 | 47.220001220703125 | 48.099998474121094 | 9765800 |
| 105 | 2024-09-10 | 48.599998474121094 | 48.66999816894531 | 47.22999954223633 | 47.869998931884766 | 6184400 |
| 106 | 2024-09-11 | 49.79999923706055 | 49.79999923706055 | 47.86000061035156 | 48.75 | 6782800 |
| 107 | 2024-09-12 | 50.95000076293945 | 50.9900016784668 | 48.52000045776367 | 49.4900016784668 | 8156200 |
| 108 | 2024-09-13 | 51.93000030517578 | 51.93000030517578 | 50.810001373291016 | 50.810001373291016 | 7269200 |
| 109 | 2024-09-16 | 49.18000030517578 | 51.0 | 48.869998931884766 | 50.75 | 10816000 |
| 110 | 2024-09-17 | 48.38999938964844 | 49.959999084472656 | 48.150001525878906 | 49.38999938964844 | 5872100 |
| 111 | 2024-09-18 | 47.45000076293945 | 48.40999984741211 | 47.33000183105469 | 48.38999938964844 | 4881900 |
| 112 | 2024-09-19 | 47.4900016784668 | 47.880001068115234 | 46.939998626708984 | 47.75 | 3924700 |
| 113 | 2024-09-20 | 48.25 | 48.849998474121094 | 47.11000061035156 | 47.630001068115234 | 7965000 |
| 114 | 2024-09-23 | 49.310001373291016 | 49.58000183105469 | 48.15999984741211 | 48.43000030517578 | 3916500 |
| 115 | 2024-09-24 | 50.0099983215332 | 50.400001525878906 | 49.209999084472656 | 49.599998474121094 | 4806500 |
| 116 | 2024-09-25 | 50.15999984741211 | 50.7400016784668 | 49.630001068115234 | 50.400001525878906 | 6015500 |
| 117 | 2024-09-26 | 50.130001068115234 | 50.84000015258789 | 49.849998474121094 | 50.5 | 3690000 |
| 118 | 2024-09-27 | 48.27000045776367 | 50.47999954223633 | 48.27000045776367 | 50.45000076293945 | 4259100 |
| 119 | 2024-09-30 | 47.970001220703125 | 48.56999969482422 | 47.459999084472656 | 48.2599983215332 | 3814000 |
| 120 | 2024-10-01 | 47.130001068115234 | 48.54999923706055 | 47.130001068115234 | 48.54999923706055 | 3854700 |
| 121 | 2024-10-02 | 46.33000183105469 | 48.0 | 46.33000183105469 | 47.959999084472656 | 4975100 |
| 122 | 2024-10-03 | 45.18000030517578 | 46.66999816894531 | 45.18000030517578 | 46.02000045776367 | 5252900 |
| 123 | 2024-10-04 | 45.939998626708984 | 46.650001525878906 | 45.31999969482422 | 45.400001525878906 | 5472300 |
| 124 | 2024-10-07 | 45.86000061035156 | 46.650001525878906 | 45.81999969482422 | 46.25 | 3916400 |
| 125 | 2024-10-08 | 45.93000030517578 | 46.7400016784668 | 45.93000030517578 | 46.59000015258789 | 4465900 |
| 126 | 2024-10-09 | 45.97999954223633 | 46.63999938964844 | 45.720001220703125 | 45.79999923706055 | 4475600 |
| 127 | 2024-10-10 | 46.75 | 47.040000915527344 | 45.63999938964844 | 46.0 | 4532100 |
| 128 | 2024-10-11 | 45.369998931884766 | 46.9900016784668 | 45.369998931884766 | 46.81999969482422 | 4593500 |
| 129 | 2024-10-14 | 46.22999954223633 | 46.599998474121094 | 45.16999816894531 | 45.18000030517578 | 5496900 |
| 130 | 2024-10-15 | 45.689998626708984 | 47.22999954223633 | 45.560001373291016 | 46.45000076293945 | 4277800 |
| 131 | 2024-10-16 | 48.77000045776367 | 48.790000915527344 | 46.220001220703125 | 46.5 | 10075200 |
| 132 | 2024-10-17 | 48.099998474121094 | 48.9900016784668 | 48.099998474121094 | 48.84000015258789 | 4070400 |
| 133 | 2024-10-18 | 47.97999954223633 | 48.70000076293945 | 47.97999954223633 | 48.380001068115234 | 3657900 |
| 134 | 2024-10-21 | 49.97999954223633 | 50.25 | 48.45000076293945 | 48.47999954223633 | 6015700 |
| 135 | 2024-10-22 | 49.630001068115234 | 50.04999923706055 | 48.619998931884766 | 49.970001220703125 | 5021200 |
| 136 | 2024-10-23 | 49.150001525878906 | 50.25 | 49.11000061035156 | 49.630001068115234 | 3673300 |
| 137 | 2024-10-24 | 49.52000045776367 | 50.029998779296875 | 48.81999969482422 | 49.099998474121094 | 4904700 |
| 138 | 2024-10-25 | 49.560001373291016 | 50.59000015258789 | 49.150001525878906 | 49.5 | 4297500 |
| 139 | 2024-10-28 | 48.939998626708984 | 50.34000015258789 | 48.939998626708984 | 50.0099983215332 | 3323200 |
| 140 | 2024-10-29 | 50.119998931884766 | 50.650001525878906 | 49.099998474121094 | 49.099998474121094 | 5241200 |
| 141 | 2024-10-30 | 49.08000183105469 | 50.529998779296875 | 49.08000183105469 | 50.220001220703125 | 4220900 |
| 142 | 2024-10-31 | 48.47999954223633 | 50.08000183105469 | 48.47999954223633 | 49.099998474121094 | 5093000 |
| 143 | 2024-11-01 | 48.470001220703125 | 49.02000045776367 | 47.939998626708984 | 48.7400016784668 | 4230600 |
| 144 | 2024-11-04 | 48.79999923706055 | 49.5 | 48.79999923706055 | 48.880001068115234 | 3533900 |
| 145 | 2024-11-05 | 49.06999969482422 | 49.29999923706055 | 48.310001373291016 | 48.79999923706055 | 3437600 |
| 146 | 2024-11-06 | 50.54999923706055 | 50.58000183105469 | 48.5 | 48.5 | 5210900 |
| 147 | 2024-11-07 | 50.04999923706055 | 50.38999938964844 | 49.540000915527344 | 50.04999923706055 | 4019700 |
| 148 | 2024-11-08 | 53.790000915527344 | 55.279998779296875 | 49.400001525878906 | 50.54999923706055 | 22074000 |
| 149 | 2024-11-11 | 55.650001525878906 | 56.0099983215332 | 53.91999816894531 | 54.34000015258789 | 9389800 |
| 150 | 2024-11-12 | 54.130001068115234 | 56.0 | 53.2599983215332 | 55.66999816894531 | 7622300 |
| 151 | 2024-11-13 | 56.689998626708984 | 57.279998779296875 | 54.41999816894531 | 54.41999816894531 | 10379100 |
| 152 | 2024-11-14 | 55.41999816894531 | 57.099998474121094 | 54.95000076293945 | 56.70000076293945 | 5823200 |
| 153 | 2024-11-18 | 55.65999984741211 | 55.9900016784668 | 54.29999923706055 | 55.4900016784668 | 3652600 |
| 154 | 2024-11-19 | 54.439998626708984 | 55.189998626708984 | 52.439998626708984 | 55.189998626708984 | 9380700 |
| 155 | 2024-11-21 | 56.25 | 56.689998626708984 | 53.83000183105469 | 53.83000183105469 | 7225100 |
| 156 | 2024-11-22 | 56.900001525878906 | 56.900001525878906 | 55.83000183105469 | 56.13999938964844 | 3773700 |
| 157 | 2024-11-25 | 57.11000061035156 | 57.2400016784668 | 55.349998474121094 | 57.0 | 9309900 |
| 158 | 2024-11-26 | 58.4900016784668 | 58.4900016784668 | 56.61000061035156 | 57.0 | 7199800 |
| 159 | 2024-11-27 | 56.689998626708984 | 58.779998779296875 | 56.56999969482422 | 58.599998474121094 | 6068600 |
| 160 | 2024-11-28 | 56.65999984741211 | 57.790000915527344 | 56.290000915527344 | 56.7400016784668 | 4428600 |
| 161 | 2024-11-29 | 58.130001068115234 | 58.31999969482422 | 56.27000045776367 | 56.709999084472656 | 7503800 |
| 162 | 2024-12-02 | 57.61000061035156 | 58.81999969482422 | 57.529998779296875 | 57.959999084472656 | 3996200 |
| 163 | 2024-12-03 | 56.08000183105469 | 58.380001068115234 | 55.880001068115234 | 57.54999923706055 | 7040500 |
| 164 | 2024-12-04 | 56.16999816894531 | 56.2400016784668 | 55.150001525878906 | 56.099998474121094 | 9141500 |
| 165 | 2024-12-05 | 56.36000061035156 | 56.900001525878906 | 56.060001373291016 | 56.25 | 3706100 |
| 166 | 2024-12-06 | 57.31999969482422 | 57.70000076293945 | 55.880001068115234 | 56.400001525878906 | 4279700 |
| 167 | 2024-12-09 | 56.439998626708984 | 58.0 | 56.439998626708984 | 57.41999816894531 | 3707500 |
| 168 | 2024-12-10 | 55.849998474121094 | 57.099998474121094 | 55.77000045776367 | 57.060001373291016 | 3226300 |
| 169 | 2024-12-11 | 56.939998626708984 | 57.400001525878906 | 56.04999923706055 | 56.209999084472656 | 8248900 |
| 170 | 2024-12-12 | 55.2400016784668 | 56.86000061035156 | 55.04999923706055 | 56.70000076293945 | 3976200 |
| 171 | 2024-12-13 | 55.439998626708984 | 56.13999938964844 | 54.880001068115234 | 55.58000183105469 | 4486800 |
| 172 | 2024-12-16 | 55.650001525878906 | 56.209999084472656 | 55.04999923706055 | 56.06999969482422 | 5551000 |
| 173 | 2024-12-17 | 56.75 | 57.18000030517578 | 55.720001220703125 | 56.38999938964844 | 7451900 |
| 174 | 2024-12-18 | 55.18000030517578 | 56.849998474121094 | 55.029998779296875 | 56.45000076293945 | 7902700 |
| 175 | 2024-12-19 | 55.970001220703125 | 56.5 | 55.439998626708984 | 55.470001220703125 | 4681100 |
| 176 | 2024-12-20 | 54.959999084472656 | 56.20000076293945 | 54.810001373291016 | 55.72999954223633 | 9192900 |
| 177 | 2024-12-23 | 55.54999923706055 | 56.0 | 54.439998626708984 | 54.47999954223633 | 4696500 |
| 178 | 2024-12-26 | 56.2400016784668 | 56.310001373291016 | 54.540000915527344 | 55.0 | 3878300 |
| 179 | 2024-12-27 | 56.33000183105469 | 56.70000076293945 | 55.869998931884766 | 56.400001525878906 | 3926000 |
| 180 | 2024-12-30 | 56.189998626708984 | 57.09000015258789 | 55.79999923706055 | 56.84000015258789 | 4084400 |
| 181 | 2025-01-02 | 57.79999923706055 | 57.97999954223633 | 56.38999938964844 | 56.5 | 6475600 |
| 182 | 2025-01-03 | 57.029998779296875 | 58.0 | 57.029998779296875 | 57.790000915527344 | 4186400 |
| 183 | 2025-01-06 | 56.869998931884766 | 57.650001525878906 | 56.34000015258789 | 57.31999969482422 | 3628100 |
| 184 | 2025-01-07 | 58.04999923706055 | 58.220001220703125 | 56.91999816894531 | 57.220001220703125 | 6228800 |
| 185 | 2025-01-08 | 57.2400016784668 | 58.97999954223633 | 57.209999084472656 | 58.349998474121094 | 5066900 |
| 186 | 2025-01-09 | 57.349998474121094 | 57.720001220703125 | 56.900001525878906 | 57.380001068115234 | 2185300 |
| 187 | 2025-01-10 | 57.29999923706055 | 57.40999984741211 | 56.31999969482422 | 57.29999923706055 | 5152800 |
| 188 | 2025-01-13 | 56.54999923706055 | 58.060001373291016 | 56.29999923706055 | 57.09000015258789 | 4258300 |
| 189 | 2025-01-14 | 56.900001525878906 | 57.369998931884766 | 55.810001373291016 | 56.54999923706055 | 4950100 |
| 190 | 2025-01-15 | 58.060001373291016 | 58.790000915527344 | 57.25 | 57.40999984741211 | 5991700 |
| 191 | 2025-01-16 | 60.130001068115234 | 60.13999938964844 | 58.02000045776367 | 58.08000183105469 | 7330600 |
| 192 | 2025-01-17 | 59.880001068115234 | 60.720001220703125 | 59.36000061035156 | 60.099998474121094 | 4849600 |
| 193 | 2025-01-20 | 60.720001220703125 | 60.75 | 59.54999923706055 | 60.0 | 1920600 |
| 194 | 2025-01-21 | 62.459999084472656 | 62.720001220703125 | 60.38999938964844 | 60.5 | 5500900 |
| 195 | 2025-01-22 | 61.150001525878906 | 62.900001525878906 | 60.75 | 62.150001525878906 | 4708400 |
| 196 | 2025-01-23 | 61.72999954223633 | 62.25 | 61.0 | 61.75 | 4377100 |
| 197 | 2025-01-24 | 60.970001220703125 | 62.099998474121094 | 60.34000015258789 | 61.900001525878906 | 4302400 |
| 198 | 2025-01-27 | 59.15999984741211 | 61.47999954223633 | 58.779998779296875 | 61.150001525878906 | 7229600 |
| 199 | 2025-01-28 | 59.369998931884766 | 60.150001525878906 | 58.90999984741211 | 59.79999923706055 | 4775900 |
| 200 | 2025-01-29 | 59.189998626708984 | 59.939998626708984 | 58.900001525878906 | 59.83000183105469 | 4029000 |
| 201 | 2025-01-30 | 60.040000915527344 | 60.36000061035156 | 59.290000915527344 | 59.29999923706055 | 4514200 |
| 202 | 2025-01-31 | 59.70000076293945 | 60.900001525878906 | 59.459999084472656 | 60.279998779296875 | 5318300 |
| 203 | 2025-02-03 | 59.41999816894531 | 59.900001525878906 | 58.060001373291016 | 59.849998474121094 | 6188700 |
| 204 | 2025-02-04 | 57.459999084472656 | 59.599998474121094 | 57.18000030517578 | 59.41999816894531 | 6654600 |
| 205 | 2025-02-05 | 66.37000274658203 | 66.58000183105469 | 61.0099983215332 | 61.5 | 22064200 |
| 206 | 2025-02-06 | 64.5 | 66.20999908447266 | 63.630001068115234 | 66.01000213623047 | 10460200 |
| 207 | 2025-02-07 | 62.29999923706055 | 65.19999694824219 | 62.29999923706055 | 64.25 | 5678500 |
| 208 | 2025-02-10 | 60.970001220703125 | 62.70000076293945 | 60.75 | 62.29999923706055 | 5658000 |
| 209 | 2025-02-11 | 60.119998931884766 | 61.31999969482422 | 59.619998931884766 | 61.060001373291016 | 5478400 |
| 210 | 2025-02-12 | 59.5 | 59.959999084472656 | 58.970001220703125 | 59.650001525878906 | 5131800 |
| 211 | 2025-02-13 | 60.47999954223633 | 60.66999816894531 | 59.20000076293945 | 59.77000045776367 | 5164800 |
| 212 | 2025-02-14 | 60.349998474121094 | 60.95000076293945 | 60.06999969482422 | 60.7599983215332 | 3809300 |
| 213 | 2025-02-17 | 60.470001220703125 | 60.91999816894531 | 58.779998779296875 | 60.38999938964844 | 7238300 |
| 214 | 2025-02-18 | 60.47999954223633 | 60.75 | 59.790000915527344 | 60.5 | 3157200 |
| 215 | 2025-02-19 | 60.880001068115234 | 61.20000076293945 | 59.900001525878906 | 60.099998474121094 | 3963700 |
| 216 | 2025-02-20 | 61.22999954223633 | 61.56999969482422 | 60.20000076293945 | 61.0 | 4098900 |
| 217 | 2025-02-21 | 58.97999954223633 | 61.86000061035156 | 58.779998779296875 | 61.33000183105469 | 8763400 |
| 218 | 2025-02-24 | 59.88999938964844 | 60.150001525878906 | 57.880001068115234 | 59.29999923706055 | 5358200 |
| 219 | 2025-02-25 | 60.619998931884766 | 62.849998474121094 | 60.459999084472656 | 60.959999084472656 | 7122700 |
| 220 | 2025-02-26 | 61.45000076293945 | 62.4900016784668 | 60.709999084472656 | 61.220001220703125 | 5562200 |
| 221 | 2025-02-27 | 68.9000015258789 | 70.30999755859375 | 62.720001220703125 | 64.20999908447266 | 25114400 |
| 222 | 2025-02-28 | 69.72000122070312 | 70.05000305175781 | 67.80000305175781 | 68.02999877929688 | 13194100 |
| 223 | 2025-03-05 | 75.8499984741211 | 76.1500015258789 | 71.61000061035156 | 72.0 | 13900800 |
| 224 | 2025-03-06 | 74.72000122070312 | 76.37000274658203 | 74.08999633789062 | 75.55000305175781 | 12981800 |
| 225 | 2025-03-07 | 73.68000030517578 | 74.9000015258789 | 72.80000305175781 | 74.56999969482422 | 7316600 |
| 226 | 2025-03-10 | 74.25 | 74.81999969482422 | 72.91999816894531 | 73.16000366210938 | 9502500 |
| 227 | 2025-03-11 | 73.22000122070312 | 74.3499984741211 | 72.75 | 74.3499984741211 | 7541100 |
| 228 | 2025-03-12 | 72.95999908447266 | 74.1500015258789 | 72.41000366210938 | 73.12999725341797 | 6284800 |
| 229 | 2025-03-13 | 73.8499984741211 | 74.5 | 72.83000183105469 | 73.0 | 4157500 |
| 230 | 2025-03-14 | 74.87999725341797 | 76.12999725341797 | 73.69000244140625 | 74.55000305175781 | 5653000 |
| 231 | 2025-03-17 | 77.41000366210938 | 78.18000030517578 | 74.76000213623047 | 75.44000244140625 | 8229000 |
| 232 | 2025-03-18 | 78.02999877929688 | 78.37999725341797 | 77.02999877929688 | 77.02999877929688 | 7792900 |
| 233 | 2025-03-19 | 79.29000091552734 | 79.83000183105469 | 77.97000122070312 | 78.19999694824219 | 6669600 |
| 234 | 2025-03-20 | 73.95999908447266 | 79.33000183105469 | 72.72000122070312 | 79.30000305175781 | 11026200 |
| 235 | 2025-03-21 | 74.76000213623047 | 75.98999786376953 | 73.2300033569336 | 73.77999877929688 | 9714800 |
| 236 | 2025-03-24 | 71.25 | 74.8499984741211 | 70.5 | 74.75 | 7342000 |
| 237 | 2025-03-25 | 69.73999786376953 | 72.0 | 69.4000015258789 | 71.62000274658203 | 5040300 |
| 238 | 2025-03-26 | 69.33000183105469 | 70.44000244140625 | 68.81999969482422 | 69.9800033569336 | 4545100 |
| 239 | 2025-03-27 | 68.31999969482422 | 70.0 | 68.04000091552734 | 70.0 | 5404700 |
| 240 | 2025-03-28 | 66.36000061035156 | 69.06999969482422 | 66.08000183105469 | 68.3499984741211 | 4505500 |
| 241 | 2025-03-31 | 65.75 | 66.2300033569336 | 63.810001373291016 | 66.1500015258789 | 6002800 |
| 242 | 2025-04-01 | 65.73999786376953 | 66.05999755859375 | 64.0 | 66.05999755859375 | 5497700 |
| 243 | 2025-04-02 | 64.87000274658203 | 66.41999816894531 | 64.31999969482422 | 66.12999725341797 | 4902100 |
| 244 | 2025-04-03 | 63.36000061035156 | 67.94000244140625 | 63.09000015258789 | 64.4000015258789 | 14164500 |
| 245 | 2025-04-04 | 60.0099983215332 | 62.599998474121094 | 59.75 | 62.45000076293945 | 11498100 |
| 246 | 2025-04-07 | 60.11000061035156 | 61.45000076293945 | 58.119998931884766 | 58.529998779296875 | 8967300 |
| 247 | 2025-04-08 | 60.599998474121094 | 62.2400016784668 | 60.06999969482422 | 61.2400016784668 | 8253700 |
| 248 | 2025-04-09 | 62.45000076293945 | 63.119998931884766 | 58.54999923706055 | 59.86000061035156 | 8200100 |
| 249 | 2025-04-10 | 60.91999816894531 | 62.599998474121094 | 60.2599983215332 | 62.52000045776367 | 5144300 |
| 250 | 2025-04-11 | 60.709999084472656 | 61.880001068115234 | 59.650001525878906 | 61.189998626708984 | 3994200 |