ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 30.753997802734375 | 31.215356177627115 | 30.587123178235807 | 30.587123178235807 | 8850100 |
| 3 | 2024-04-17 | 30.56749153137207 | 30.97976992016223 | 30.479146028611172 | 30.861977164669096 | 8782500 |
| 4 | 2024-04-18 | 30.488962173461914 | 30.969953311372528 | 30.36135304392729 | 30.508594923323265 | 6715400 |
| 5 | 2024-04-19 | 30.577306747436523 | 31.077930620012946 | 30.518410371922243 | 30.61657224596739 | 31247500 |
| 6 | 2024-04-22 | 30.665653228759766 | 30.901240610642382 | 30.46933134666529 | 30.58712410146556 | 3991000 |
| 7 | 2024-04-23 | 30.822710037231445 | 30.97976828445112 | 30.46932991712818 | 30.547859040738018 | 5404100 |
| 8 | 2024-04-24 | 30.685283660888672 | 30.920871024976567 | 30.59693816532047 | 30.65583453827196 | 5825300 |
| 9 | 2024-04-25 | 29.238922119140625 | 29.608315864080698 | 29.21997837009704 | 29.523070865666533 | 5582842 |
| 10 | 2024-04-26 | 29.598844528198242 | 29.920880778671734 | 29.295753899395088 | 29.390468901772696 | 5839240 |
| 11 | 2024-04-29 | 29.3620548248291 | 29.864051072086756 | 28.992661077257317 | 29.485185449925698 | 5384998 |
| 12 | 2024-04-30 | 28.973718643188477 | 29.28628115741174 | 28.83164426246461 | 29.24839552961701 | 4607303 |
| 13 | 2024-05-02 | 30.100812911987305 | 30.838382253133677 | 30.100812911987305 | 30.838382253133677 | 8949900 |
| 14 | 2024-05-03 | 31.506181716918945 | 31.6656560658563 | 30.549333722210616 | 30.629070896679295 | 11594300 |
| 15 | 2024-05-06 | 31.107492446899414 | 31.735424329078906 | 31.107492446899414 | 31.595884755743068 | 8787300 |
| 16 | 2024-05-07 | 31.406509399414062 | 31.65568830429572 | 31.1971981307497 | 31.296870072919198 | 4490500 |
| 17 | 2024-05-08 | 31.326772689819336 | 31.47627965474557 | 30.93805420079428 | 31.197198592754848 | 7503900 |
| 18 | 2024-05-09 | 30.828414916992188 | 31.107494078299887 | 30.14068059604183 | 31.047691672460267 | 12424100 |
| 19 | 2024-05-10 | 30.49949836730957 | 31.007823561891215 | 30.39982642504341 | 30.91811900396009 | 3777800 |
| 20 | 2024-05-13 | 30.449661254882812 | 30.86828188891089 | 30.42972838742179 | 30.42972838742179 | 3233300 |
| 21 | 2024-05-14 | 31.017789840698242 | 31.18723156618626 | 30.439694877459846 | 30.449660360355516 | 6740500 |
| 22 | 2024-05-15 | 31.44637680053711 | 31.63575329913495 | 30.878249205827743 | 31.247034818772576 | 8147500 |
| 23 | 2024-05-16 | 31.187232971191406 | 31.79522821267561 | 30.898184526008336 | 31.745393191615726 | 3905000 |
| 24 | 2024-05-17 | 30.6390380859375 | 31.137395898462998 | 30.52939875883495 | 31.117461129701773 | 6419600 |
| 25 | 2024-05-20 | 30.469594955444336 | 30.7387086181192 | 30.270252980232065 | 30.419759936912293 | 4055000 |
| 26 | 2024-05-21 | 30.489530563354492 | 30.88821642584793 | 30.310121449961407 | 30.39982600665795 | 5342000 |
| 27 | 2024-05-22 | 29.851633071899414 | 30.5792350058686 | 29.851633071899414 | 30.38985850898479 | 7228500 |
| 28 | 2024-05-23 | 29.5526180267334 | 30.120745631226423 | 29.482848236860104 | 29.851633856155754 | 6829100 |
| 29 | 2024-05-24 | 30.050975799560547 | 30.340024244158418 | 29.592487523268435 | 29.662257313044694 | 9632200 |
| 30 | 2024-05-27 | 30.330055236816406 | 30.449660041151713 | 30.04100680768525 | 30.06094157543583 | 5240900 |
| 31 | 2024-05-28 | 29.831697463989258 | 30.649003931317605 | 29.821730080109145 | 30.649003931317605 | 9058500 |
| 32 | 2024-05-29 | 29.313405990600586 | 29.791829027998663 | 29.233668817700906 | 29.791829027998663 | 9671500 |
| 33 | 2024-05-31 | 29.133996963500977 | 29.512749961721152 | 29.084161943196083 | 29.30343869405544 | 11144300 |
| 34 | 2024-06-03 | 29.54265022277832 | 29.732026721948074 | 29.104096720921433 | 29.273538451529284 | 7365600 |
| 35 | 2024-06-04 | 29.682191848754883 | 29.821731427211542 | 29.193801423072404 | 29.323373617198705 | 7805000 |
| 36 | 2024-06-05 | 29.961271286010742 | 30.19051732558564 | 29.51275039345296 | 29.51275039345296 | 6999800 |
| 37 | 2024-06-06 | 29.811763763427734 | 30.300154184532072 | 29.69215895475296 | 29.951303340576356 | 4513500 |
| 38 | 2024-06-07 | 29.383174896240234 | 30.021074161351923 | 29.303437725736785 | 29.433011815982454 | 9943300 |
| 39 | 2024-06-10 | 29.08416175842285 | 29.373208296306395 | 28.82501547209862 | 29.373208296306395 | 6354100 |
| 40 | 2024-06-11 | 29.1539306640625 | 29.542649131236423 | 29.014391091453216 | 29.08416087775786 | 4272900 |
| 41 | 2024-06-12 | 28.934654235839844 | 29.512749201472012 | 28.60573816748161 | 29.50278181745096 | 10346800 |
| 42 | 2024-06-13 | 28.954587936401367 | 29.283504014229106 | 28.72534380056959 | 28.755245953493628 | 4737200 |
| 43 | 2024-06-14 | 29.682191848754883 | 29.851633580202613 | 28.50606711295112 | 28.844950575846582 | 10039100 |
| 44 | 2024-06-17 | 29.1539306640625 | 29.702123471671065 | 29.1539306640625 | 29.522716264495166 | 4856200 |
| 45 | 2024-06-18 | 29.1240291595459 | 29.423044980318927 | 28.92468718011468 | 29.054259371690765 | 5481900 |
| 46 | 2024-06-19 | 28.854917526245117 | 29.094129043323818 | 28.655573644804125 | 28.954587565881468 | 4573500 |
| 47 | 2024-06-20 | 28.705408096313477 | 29.14396348615066 | 28.60573805865039 | 28.914719357790993 | 7433600 |
| 48 | 2024-06-21 | 29.173866271972656 | 29.21373390768729 | 28.665541084293075 | 28.665541084293075 | 9898900 |
| 49 | 2024-06-24 | 29.65228843688965 | 29.841664928958203 | 29.054258710046483 | 29.173865415848752 | 7443800 |
| 50 | 2024-06-25 | 29.11406135559082 | 29.781860874278294 | 29.11406135559082 | 29.592486281712016 | 4958600 |
| 51 | 2024-06-26 | 29.004425048828125 | 29.193801549758366 | 28.625672046967637 | 28.974522895707292 | 8849400 |
| 52 | 2024-06-27 | 30.828414916992188 | 31.097528594896787 | 30.00114101538798 | 30.78854537904297 | 27671900 |
| 53 | 2024-06-28 | 30.589202880859375 | 31.36663984702225 | 30.260286802617195 | 31.217132884382018 | 16031700 |
| 54 | 2024-07-01 | 31.9247989654541 | 32.054373056089275 | 30.639036849585406 | 31.10749249006586 | 20925600 |
| 55 | 2024-07-02 | 31.396541595458984 | 32.28361787663455 | 31.396541595458984 | 32.07430851185188 | 8212300 |
| 56 | 2024-07-03 | 31.91483497619629 | 32.39325802304568 | 31.595886278296696 | 31.595886278296696 | 8478500 |
| 57 | 2024-07-04 | 32.39325714111328 | 32.58263173715767 | 32.19391325981123 | 32.19391325981123 | 7015700 |
| 58 | 2024-07-05 | 32.47299575805664 | 33.170693629554435 | 32.25371711148977 | 32.55273102815571 | 11975700 |
| 59 | 2024-07-08 | 32.64243698120117 | 32.94145091067163 | 32.492928115381744 | 32.492928115381744 | 4751700 |
| 60 | 2024-07-09 | 33.350101470947266 | 33.62918441109494 | 32.642434341260135 | 32.642434341260135 | 8225000 |
| 61 | 2024-07-10 | 33.51954650878906 | 33.948134518612186 | 33.36007216575033 | 33.5992817792243 | 7085400 |
| 62 | 2024-07-11 | 33.81856155395508 | 34.00793615444822 | 33.51954762606177 | 33.58931741583127 | 4830400 |
| 63 | 2024-07-12 | 34.04780578613281 | 34.267084441538884 | 33.62918704635946 | 33.79862687850533 | 5330100 |
| 64 | 2024-07-15 | 33.62918472290039 | 34.177377521372236 | 33.62918472290039 | 34.12754250372355 | 4605800 |
| 65 | 2024-07-16 | 33.56938171386719 | 33.97803495780108 | 33.56938171386719 | 33.63915150169725 | 7574300 |
| 66 | 2024-07-17 | 33.260398864746094 | 33.68898688152435 | 32.95141945881408 | 33.41987321037277 | 7330800 |
| 67 | 2024-07-18 | 32.6922721862793 | 33.38997389374649 | 32.61253691231733 | 33.210564774621545 | 7626100 |
| 68 | 2024-07-19 | 32.38329315185547 | 33.0809910653448 | 32.15404520637359 | 32.68230708651782 | 10915900 |
| 69 | 2024-07-22 | 33.04112243652344 | 33.15075795463952 | 32.3334514970984 | 32.34342078194322 | 8609700 |
| 70 | 2024-07-23 | 32.632469177246094 | 33.150757923648214 | 32.622499892410595 | 33.041122405634624 | 3915700 |
| 71 | 2024-07-24 | 32.05437469482422 | 32.542767029313964 | 31.725458611057864 | 32.542767029313964 | 8879900 |
| 72 | 2024-07-25 | 32.193912506103516 | 32.29358634550517 | 31.85502905647429 | 32.024472682373 | 5244900 |
| 73 | 2024-07-26 | 32.56269836425781 | 32.75207677058614 | 32.14407961753542 | 32.17397987025317 | 4422500 |
| 74 | 2024-07-29 | 32.2636833190918 | 32.562697242473696 | 32.1739787618604 | 32.39325741335234 | 3337600 |
| 75 | 2024-07-30 | 32.22381591796875 | 32.393255738328534 | 31.884930573996986 | 32.393255738328534 | 4257600 |
| 76 | 2024-07-31 | 32.53279495239258 | 32.65239975381764 | 32.193911513214815 | 32.22381556519715 | 9656900 |
| 77 | 2024-08-01 | 32.79194641113281 | 33.14079536782144 | 32.463028421539136 | 32.53279821287686 | 5930400 |
| 78 | 2024-08-02 | 32.951419830322266 | 33.49961266195901 | 32.841780503561246 | 32.971354599021396 | 6158300 |
| 79 | 2024-08-05 | 32.51286315917969 | 32.77201135516852 | 32.19391445809222 | 32.48296290663037 | 8611300 |
| 80 | 2024-08-06 | 32.443092346191406 | 33.06105495980571 | 32.443092346191406 | 32.64243622863198 | 7457300 |
| 81 | 2024-08-07 | 33.06105422973633 | 33.06105422973633 | 32.502895933830196 | 32.57266572081846 | 5933100 |
| 82 | 2024-08-08 | 33.330169677734375 | 33.47967854480322 | 33.01122097667804 | 33.13082959120049 | 3386400 |
| 83 | 2024-08-09 | 34.54616165161133 | 34.615931437635766 | 33.47967629133132 | 33.47967629133132 | 9810600 |
| 84 | 2024-08-12 | 31.201702117919922 | 31.62676933494176 | 31.0389103773353 | 31.62676933494176 | 5916061 |
| 85 | 2024-08-13 | 31.653898239135742 | 31.78051424272645 | 31.400668133038426 | 31.681030511488622 | 5550502 |
| 86 | 2024-08-14 | 35.12788009643555 | 35.56376067995645 | 34.34527977799427 | 34.82078275824294 | 8344113 |
| 87 | 2024-08-15 | 34.4344367980957 | 35.12788006957458 | 34.147152559570856 | 35.0684407712758 | 17109496 |
| 88 | 2024-08-16 | 34.53350067138672 | 35.0684391222477 | 34.31556039004115 | 34.573123066221015 | 11363033 |
| 89 | 2024-08-19 | 35.18731689453125 | 35.40525717080587 | 34.38490353365769 | 34.81087563610275 | 10432556 |
| 90 | 2024-08-20 | 35.722259521484375 | 36.01944839096626 | 35.17740882490474 | 35.18731727511609 | 8588504 |
| 91 | 2024-08-21 | 35.522945404052734 | 36.021303232509524 | 35.293701259222836 | 35.98143369371254 | 6672800 |
| 92 | 2024-08-22 | 34.785377502441406 | 35.55284520254498 | 34.59599909666108 | 35.55284520254498 | 7430400 |
| 93 | 2024-08-23 | 35.19403076171875 | 35.46314444188418 | 34.56609884133274 | 35.02458712509528 | 5606900 |
| 94 | 2024-08-26 | 34.61593246459961 | 35.34353439913203 | 34.48635837149517 | 35.34353439913203 | 5921400 |
| 95 | 2024-08-27 | 34.76544189453125 | 34.98471674548404 | 34.516262989500255 | 34.57606349331995 | 4691800 |
| 96 | 2024-08-28 | 34.6059684753418 | 34.7554735410683 | 34.2670850033259 | 34.51626391503852 | 5290700 |
| 97 | 2024-08-29 | 34.15744400024414 | 34.705636818718894 | 33.7687255253651 | 34.42655766796846 | 7108500 |
| 98 | 2024-08-30 | 34.08767318725586 | 34.08767318725586 | 33.718889491689715 | 33.89829479594145 | 12687100 |
| 99 | 2024-09-02 | 33.99797058105469 | 34.566098183197354 | 33.77869192683528 | 33.89829673724206 | 6595100 |
| 100 | 2024-09-03 | 34.107608795166016 | 34.35678769331383 | 33.8883301481021 | 34.23717908464174 | 8143200 |
| 101 | 2024-09-04 | 35.56281280517578 | 35.80202241924184 | 34.21724827009148 | 34.37672261352494 | 11120500 |
| 102 | 2024-09-05 | 34.9249153137207 | 35.44320787867451 | 34.595997342778226 | 35.43323859352387 | 7609800 |
| 103 | 2024-09-06 | 34.68570327758789 | 35.22393063207761 | 34.5860332351276 | 34.88504716467687 | 5443000 |
| 104 | 2024-09-09 | 34.52622985839844 | 34.83521308181799 | 34.39665575797495 | 34.695673497747386 | 3253500 |
| 105 | 2024-09-10 | 34.386688232421875 | 34.52622780820652 | 34.14747481524229 | 34.28701819319521 | 7434400 |
| 106 | 2024-09-11 | 34.18734359741211 | 34.4963267956659 | 34.007934489028386 | 34.35678722296038 | 7195800 |
| 107 | 2024-09-12 | 33.688987731933594 | 34.18734554986802 | 33.539482667854315 | 33.968070695451395 | 7462300 |
| 108 | 2024-09-13 | 33.88833236694336 | 34.167411534447794 | 33.75875826681551 | 33.968071444612335 | 9004500 |
| 109 | 2024-09-16 | 33.94813537597656 | 34.16741022683747 | 33.89829655325657 | 33.89829655325657 | 5152600 |
| 110 | 2024-09-17 | 33.63915252685547 | 33.95810122441811 | 33.54944796803046 | 33.888331434461804 | 8714300 |
| 111 | 2024-09-18 | 33.599281311035156 | 34.12754315425158 | 33.42984148736618 | 33.58931582818271 | 6307400 |
| 112 | 2024-09-19 | 33.260398864746094 | 33.818560975523624 | 33.23049861311869 | 33.7587566701005 | 4435100 |
| 113 | 2024-09-20 | 32.54276657104492 | 33.33016902258044 | 32.49292774822268 | 33.28033400192655 | 9151900 |
| 114 | 2024-09-23 | 32.39325714111328 | 32.602566505504704 | 32.15404372311717 | 32.50289646593782 | 4787800 |
| 115 | 2024-09-24 | 32.47299575805664 | 32.791944442789415 | 32.04440775004043 | 32.43312622192298 | 6847500 |
| 116 | 2024-09-25 | 32.323486328125 | 32.60256547179833 | 32.19391223906174 | 32.522830203106594 | 8931500 |
| 117 | 2024-09-26 | 32.443092346191406 | 32.762041037229004 | 32.233782980604545 | 32.45306163150601 | 6291600 |
| 118 | 2024-09-27 | 32.33345413208008 | 32.78197693244556 | 32.33345413208008 | 32.53279802137234 | 7223500 |
| 119 | 2024-09-30 | 32.39325714111328 | 32.55273148572126 | 32.21384802815827 | 32.29358710154641 | 6325200 |
| 120 | 2024-10-01 | 32.433128356933594 | 32.772011832041244 | 32.3832933345701 | 32.463028609918 | 5888400 |
| 121 | 2024-10-02 | 32.41319274902344 | 32.92151604745032 | 32.28361865249565 | 32.68230642542651 | 5719400 |
| 122 | 2024-10-03 | 32.21384811401367 | 32.253717650813996 | 31.59588550228181 | 32.09424330578099 | 7836000 |
| 123 | 2024-10-04 | 32.39325714111328 | 32.47299621450142 | 31.825129550811837 | 31.90486482203168 | 6701100 |
| 124 | 2024-10-07 | 32.104209899902344 | 32.69227228046873 | 32.06434036172228 | 32.61253700627704 | 3882400 |
| 125 | 2024-10-08 | 32.6922721862793 | 32.79194603144228 | 32.41319302415979 | 32.453062562224986 | 7249300 |
| 126 | 2024-10-09 | 32.343421936035156 | 32.492926994528965 | 32.06433898294384 | 32.4231572067982 | 8338100 |
| 127 | 2024-10-10 | 31.944734573364258 | 32.30355280168521 | 31.76532736028794 | 32.13411297284938 | 6352500 |
| 128 | 2024-10-11 | 31.73542594909668 | 31.90486578189164 | 31.257002900879353 | 31.845065277219728 | 9907400 |
| 129 | 2024-10-14 | 32.5826301574707 | 32.67233470959911 | 31.605849368832555 | 31.635751519903373 | 11138100 |
| 130 | 2024-10-15 | 32.57266616821289 | 32.99128489589233 | 32.49292709503493 | 32.602566419570486 | 5548900 |
| 131 | 2024-10-16 | 32.71220397949219 | 32.93148261673461 | 32.37332054110301 | 32.37332054110301 | 8033600 |
| 132 | 2024-10-17 | 32.5826301574707 | 32.70223876175398 | 32.243746716337625 | 32.243746716337625 | 5499900 |
| 133 | 2024-10-18 | 32.373321533203125 | 32.88164860744891 | 32.07430762008877 | 32.88164860744891 | 14806600 |
| 134 | 2024-10-21 | 32.48296356201172 | 32.80191226953434 | 32.363358747232866 | 32.55273335414676 | 5363300 |
| 135 | 2024-10-22 | 32.21384811401367 | 32.56269705559578 | 31.914834192347822 | 32.02447351746457 | 6741300 |
| 136 | 2024-10-23 | 31.855030059814453 | 32.283618077320334 | 31.585918289290156 | 32.203882805455784 | 7713500 |
| 137 | 2024-10-24 | 32.13411331176758 | 32.17397904698168 | 31.55601642622702 | 31.795227947269225 | 5204500 |
| 138 | 2024-10-25 | 31.685590744018555 | 32.144079020629604 | 31.565984032115914 | 31.984604672148876 | 4130800 |
| 139 | 2024-10-28 | 31.575950622558594 | 32.024473404560226 | 31.516148218653093 | 31.88493192733519 | 7080600 |
| 140 | 2024-10-29 | 31.934768676757812 | 31.954703444980698 | 31.605850704332575 | 31.665655009001238 | 7284600 |
| 141 | 2024-10-30 | 32.20388412475586 | 32.41319349941447 | 31.88493351881037 | 32.104210278131426 | 7092100 |
| 142 | 2024-10-31 | 32.014503479003906 | 32.423156716172485 | 31.92479892439772 | 32.044407531984774 | 6331300 |
| 143 | 2024-11-01 | 31.30683708190918 | 32.1141780928272 | 31.30683708190918 | 32.02447353605853 | 7220300 |
| 144 | 2024-11-04 | 32.04440689086914 | 32.32348603198562 | 31.585916743045676 | 31.675621295857134 | 6253700 |
| 145 | 2024-11-05 | 32.04440689086914 | 32.11417667614826 | 31.805193482649205 | 31.93476757052534 | 4571300 |
| 146 | 2024-11-06 | 31.755359649658203 | 32.562696852914016 | 31.406508809163316 | 31.466311212907424 | 9187500 |
| 147 | 2024-11-07 | 31.585918426513672 | 32.193913659982435 | 31.4065093113286 | 31.546048889324023 | 11920300 |
| 148 | 2024-11-08 | 31.316804885864258 | 31.59588594411675 | 30.75864467044346 | 31.10749361690385 | 9484500 |
| 149 | 2024-11-11 | 31.257001876831055 | 31.4164762210121 | 31.147362552300034 | 31.31680428062791 | 4407500 |
| 150 | 2024-11-12 | 31.316804885864258 | 31.536081638079956 | 31.177265307280102 | 31.257002480911645 | 6937900 |
| 151 | 2024-11-13 | 31.2968692779541 | 31.615817963927604 | 30.928085572703782 | 31.36663906537529 | 6151100 |
| 152 | 2024-11-14 | 32.56269836425781 | 32.722176517868384 | 31.27693616812019 | 31.286903552720855 | 13886700 |
| 153 | 2024-11-18 | 32.014503479003906 | 32.5726655745722 | 32.014503479003906 | 32.492926502847496 | 9705200 |
| 154 | 2024-11-19 | 33.0112190246582 | 33.220532186611166 | 31.974637708604472 | 32.01450344225285 | 9794100 |
| 155 | 2024-11-21 | 32.39325714111328 | 32.881649460194886 | 32.39325714111328 | 32.712205830329246 | 8075200 |
| 156 | 2024-11-22 | 32.632469177246094 | 32.73213921259232 | 32.28361644919805 | 32.672334910083705 | 7009200 |
| 157 | 2024-11-25 | 32.79194641113281 | 33.23049992842258 | 32.632472059193944 | 32.632472059193944 | 8945400 |
| 158 | 2024-11-26 | 33.11089324951172 | 33.26039830731139 | 32.79194456360385 | 33.041123462104885 | 7783100 |
| 159 | 2024-11-27 | 32.1839485168457 | 33.33016920689723 | 32.09424395830529 | 33.17069485862187 | 13927300 |
| 160 | 2024-11-28 | 30.918119430541992 | 32.233783763572 | 30.609136215145398 | 32.0145051073442 | 19075400 |
| 161 | 2024-11-29 | 30.50946617126465 | 30.908152044728535 | 29.682192270920506 | 30.80848010109151 | 15687400 |
| 162 | 2024-12-02 | 30.021074295043945 | 30.509464704188016 | 29.981204759072618 | 30.449660400231025 | 6926700 |
| 163 | 2024-12-03 | 29.771896362304688 | 30.349991345015255 | 29.712092056411606 | 30.10081244037994 | 8171900 |
| 164 | 2024-12-04 | 29.72205924987793 | 29.93137051699135 | 29.472880346842622 | 29.771896171135484 | 7494800 |
| 165 | 2024-12-05 | 30.28022003173828 | 30.63903826722668 | 29.841666522901562 | 30.07091066175951 | 10080300 |
| 166 | 2024-12-06 | 29.65228843688965 | 30.150646225744936 | 29.55261649890177 | 30.150646225744936 | 10541700 |
| 167 | 2024-12-09 | 29.482847213745117 | 29.92140260769529 | 29.243635699158876 | 29.751960880561185 | 9329200 |
| 168 | 2024-12-10 | 29.961271286010742 | 30.11077825019667 | 29.582520183334115 | 29.751961916367282 | 8159200 |
| 169 | 2024-12-11 | 30.77857780456543 | 31.23706798273023 | 29.492815630987216 | 30.03104108238985 | 10972600 |
| 170 | 2024-12-12 | 29.572551727294922 | 30.738709047422017 | 29.572551727294922 | 30.459627996926226 | 11208000 |
| 171 | 2024-12-13 | 29.33333969116211 | 29.69215790668931 | 29.124028431743216 | 29.66225575503401 | 9650300 |
| 172 | 2024-12-16 | 29.004425048828125 | 29.6024548036555 | 28.96455551133368 | 29.333341128820553 | 9146900 |
| 173 | 2024-12-17 | 29.86159896850586 | 30.041008083713532 | 29.014392215045014 | 29.153931793058018 | 15794000 |
| 174 | 2024-12-18 | 28.406394958496094 | 29.76192879995021 | 28.147248671095504 | 29.702124494414885 | 16075500 |
| 175 | 2024-12-19 | 28.77518081665039 | 29.054259973854975 | 28.157216295112477 | 28.40639520037896 | 15498200 |
| 176 | 2024-12-20 | 29.02435874938965 | 29.223700726272924 | 28.36652471253092 | 28.516033571548515 | 16165100 |
| 177 | 2024-12-23 | 27.838266372680664 | 29.074193460159197 | 27.708692283050084 | 28.944621271612714 | 12998500 |
| 178 | 2024-12-26 | 27.728628158569336 | 27.97780706279959 | 27.469481870039772 | 27.83826748477758 | 7784000 |
| 179 | 2024-12-27 | 27.549219131469727 | 28.16718365241443 | 27.429614321663767 | 28.0077093052837 | 6265200 |
| 180 | 2024-12-30 | 27.310007095336914 | 27.768497260497554 | 26.90135385089164 | 27.609022916376674 | 15853500 |
| 181 | 2025-01-02 | 26.632240295410156 | 27.300039827159598 | 26.502668103168094 | 27.300039827159598 | 10795600 |
| 182 | 2025-01-03 | 26.153818130493164 | 26.821617684443453 | 26.153818130493164 | 26.542536621226365 | 8855300 |
| 183 | 2025-01-06 | 27.0707950592041 | 27.29007180288761 | 26.632239670752984 | 26.682076590511123 | 12049200 |
| 184 | 2025-01-07 | 27.575162887573242 | 27.63495768740304 | 27.116739257351703 | 27.146637607808678 | 9600777 |
| 185 | 2025-01-08 | 26.91742515563965 | 27.505401953645183 | 26.83769749036407 | 27.36588139103909 | 8966986 |
| 186 | 2025-01-09 | 27.13667106628418 | 27.44561055815105 | 26.917426628573565 | 26.917426628573565 | 7013806 |
| 187 | 2025-01-10 | 27.066909790039062 | 27.345950920302702 | 26.43907104911416 | 27.13667007260497 | 13374219 |
| 188 | 2025-01-13 | 27.046977996826172 | 27.236327872596082 | 26.77790425894356 | 27.136669242787043 | 6916592 |
| 189 | 2025-01-14 | 27.170000076293945 | 27.270000457763672 | 26.81999969482422 | 26.920000076293945 | 11157400 |
| 190 | 2025-01-15 | 27.770000457763672 | 28.020000457763672 | 27.31999969482422 | 27.459999084472656 | 23067100 |
| 191 | 2025-01-16 | 27.559999465942383 | 27.81999969482422 | 27.350000381469727 | 27.760000228881836 | 8180500 |
| 192 | 2025-01-17 | 27.860000610351562 | 28.170000076293945 | 27.420000076293945 | 27.559999465942383 | 12831500 |
| 193 | 2025-01-20 | 28.100000381469727 | 28.170000076293945 | 27.420000076293945 | 27.719999313354492 | 5139900 |
| 194 | 2025-01-21 | 28.280000686645508 | 28.43000030517578 | 27.959999084472656 | 28.239999771118164 | 7017700 |
| 195 | 2025-01-22 | 28.700000762939453 | 29.049999237060547 | 28.149999618530273 | 28.200000762939453 | 10481800 |
| 196 | 2025-01-23 | 28.360000610351562 | 28.850000381469727 | 28.280000686645508 | 28.850000381469727 | 5572100 |
| 197 | 2025-01-24 | 28.3700008392334 | 28.709999084472656 | 28.049999237060547 | 28.219999313354492 | 5191800 |
| 198 | 2025-01-27 | 29.260000228881836 | 29.3799991607666 | 28.34000015258789 | 28.540000915527344 | 6746700 |
| 199 | 2025-01-28 | 29.350000381469727 | 29.459999084472656 | 29.040000915527344 | 29.209999084472656 | 8234400 |
| 200 | 2025-01-29 | 29.1200008392334 | 29.600000381469727 | 29.09000015258789 | 29.489999771118164 | 6387700 |
| 201 | 2025-01-30 | 30.520000457763672 | 30.649999618530273 | 29.09000015258789 | 29.1299991607666 | 15645300 |
| 202 | 2025-01-31 | 30.149999618530273 | 30.649999618530273 | 30.100000381469727 | 30.610000610351562 | 7673300 |
| 203 | 2025-02-03 | 30.139999389648438 | 30.389999389648438 | 29.479999542236328 | 29.90999984741211 | 11613400 |
| 204 | 2025-02-04 | 30.350000381469727 | 30.440000534057617 | 29.979999542236328 | 30.0 | 7896200 |
| 205 | 2025-02-05 | 30.399999618530273 | 30.799999237060547 | 30.06999969482422 | 30.389999389648438 | 8087400 |
| 206 | 2025-02-06 | 30.700000762939453 | 30.799999237060547 | 30.06999969482422 | 30.100000381469727 | 6742800 |
| 207 | 2025-02-07 | 30.299999237060547 | 30.979999542236328 | 30.299999237060547 | 30.75 | 9968000 |
| 208 | 2025-02-10 | 30.079999923706055 | 30.75 | 29.979999542236328 | 30.75 | 6937600 |
| 209 | 2025-02-11 | 30.790000915527344 | 30.959999084472656 | 29.65999984741211 | 29.799999237060547 | 7529800 |
| 210 | 2025-02-12 | 30.309999465942383 | 30.719999313354492 | 30.1200008392334 | 30.479999542236328 | 8064800 |
| 211 | 2025-02-13 | 30.579999923706055 | 30.719999313354492 | 30.040000915527344 | 30.1200008392334 | 3117500 |
| 212 | 2025-02-14 | 31.43000030517578 | 31.950000762939453 | 30.780000686645508 | 30.899999618530273 | 7599400 |
| 213 | 2025-02-17 | 31.799999237060547 | 32.099998474121094 | 31.459999084472656 | 31.579999923706055 | 6789500 |
| 214 | 2025-02-18 | 31.31999969482422 | 31.969999313354492 | 31.149999618530273 | 31.940000534057617 | 6336000 |
| 215 | 2025-02-19 | 31.170000076293945 | 31.239999771118164 | 30.959999084472656 | 31.110000610351562 | 6704600 |
| 216 | 2025-02-20 | 31.100000381469727 | 31.270000457763672 | 30.56999969482422 | 31.049999237060547 | 6856100 |
| 217 | 2025-02-21 | 31.190000534057617 | 31.5 | 30.809999465942383 | 31.020000457763672 | 5884800 |
| 218 | 2025-02-24 | 30.34000015258789 | 31.309999465942383 | 30.15999984741211 | 31.309999465942383 | 7373100 |
| 219 | 2025-02-25 | 31.0 | 31.190000534057617 | 30.239999771118164 | 30.260000228881836 | 8763700 |
| 220 | 2025-02-26 | 30.420000076293945 | 31.350000381469727 | 30.260000228881836 | 31.25 | 6130800 |
| 221 | 2025-02-27 | 30.329999923706055 | 30.610000610351562 | 30.190000534057617 | 30.610000610351562 | 4631100 |
| 222 | 2025-02-28 | 30.059999465942383 | 30.729999542236328 | 29.709999084472656 | 30.0 | 11272000 |
| 223 | 2025-03-05 | 29.690000534057617 | 30.1299991607666 | 29.440000534057617 | 30.059999465942383 | 8435700 |
| 224 | 2025-03-06 | 30.219999313354492 | 30.510000228881836 | 29.600000381469727 | 29.709999084472656 | 6691500 |
| 225 | 2025-03-07 | 30.799999237060547 | 31.059999465942383 | 29.6299991607666 | 29.809999465942383 | 8225400 |
| 226 | 2025-03-10 | 31.200000762939453 | 31.600000381469727 | 30.8700008392334 | 30.8700008392334 | 13118200 |
| 227 | 2025-03-11 | 31.149999618530273 | 31.389999389648438 | 30.829999923706055 | 31.059999465942383 | 8900900 |
| 228 | 2025-03-12 | 31.719999313354492 | 32.04999923706055 | 31.209999084472656 | 31.25 | 10508700 |
| 229 | 2025-03-13 | 31.809999465942383 | 32.25 | 31.389999389648438 | 31.610000610351562 | 7823400 |
| 230 | 2025-03-14 | 32.220001220703125 | 32.779998779296875 | 32.060001373291016 | 32.18000030517578 | 7368700 |
| 231 | 2025-03-17 | 32.77000045776367 | 33.02000045776367 | 32.08000183105469 | 32.18000030517578 | 7396900 |
| 232 | 2025-03-18 | 32.619998931884766 | 32.970001220703125 | 32.5099983215332 | 32.880001068115234 | 6289200 |
| 233 | 2025-03-19 | 33.29999923706055 | 33.58000183105469 | 32.63999938964844 | 32.70000076293945 | 10487500 |
| 234 | 2025-03-20 | 33.099998474121094 | 33.77000045776367 | 33.029998779296875 | 33.380001068115234 | 10826700 |
| 235 | 2025-03-21 | 33.0 | 33.279998779296875 | 32.790000915527344 | 33.11000061035156 | 12726500 |
| 236 | 2025-03-24 | 32.5099983215332 | 32.900001525878906 | 32.36000061035156 | 32.880001068115234 | 6701800 |
| 237 | 2025-03-25 | 32.849998474121094 | 33.15999984741211 | 32.459999084472656 | 32.5 | 7291400 |
| 238 | 2025-03-26 | 32.810001373291016 | 33.09000015258789 | 32.54999923706055 | 32.9900016784668 | 7353700 |
| 239 | 2025-03-27 | 32.65999984741211 | 33.04999923706055 | 32.310001373291016 | 33.02000045776367 | 7179100 |
| 240 | 2025-03-28 | 32.27000045776367 | 32.619998931884766 | 31.969999313354492 | 32.45000076293945 | 6903700 |
| 241 | 2025-03-31 | 32.0 | 32.38999938964844 | 31.600000381469727 | 32.25 | 9912500 |
| 242 | 2025-04-01 | 32.22999954223633 | 32.529998779296875 | 31.75 | 32.0 | 4688700 |
| 243 | 2025-04-02 | 32.47999954223633 | 32.599998474121094 | 32.060001373291016 | 32.25 | 4635000 |
| 244 | 2025-04-03 | 33.349998474121094 | 33.7599983215332 | 32.52000045776367 | 32.52000045776367 | 7476600 |
| 245 | 2025-04-04 | 33.33000183105469 | 33.75 | 32.52000045776367 | 33.0099983215332 | 15612000 |
| 246 | 2025-04-07 | 32.790000915527344 | 33.619998931884766 | 32.599998474121094 | 33.27000045776367 | 18873000 |
| 247 | 2025-04-08 | 32.959999084472656 | 33.66999816894531 | 32.66999816894531 | 32.72999954223633 | 9053600 |
| 248 | 2025-04-09 | 33.380001068115234 | 33.900001525878906 | 32.31999969482422 | 32.91999816894531 | 11678100 |
| 249 | 2025-04-10 | 33.20000076293945 | 33.439998626708984 | 32.68000030517578 | 33.099998474121094 | 7200400 |
| 250 | 2025-04-11 | 33.599998474121094 | 33.7599983215332 | 32.970001220703125 | 33.31999969482422 | 6674900 |