ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 17.910171508789062 | 18.20574624727979 | 17.790344307437252 | 18.20574624727979 | 14296200 |
| 3 | 2024-04-17 | 17.98206901550293 | 18.533273058603342 | 17.950115581912886 | 18.365515703837573 | 13046400 |
| 4 | 2024-04-18 | 17.99325180053711 | 18.347939269102337 | 17.935733431241776 | 18.14663046182227 | 12500200 |
| 5 | 2024-04-19 | 18.42462921142578 | 18.44380200182741 | 17.868631088703985 | 17.935734026691765 | 16038100 |
| 6 | 2024-04-22 | 18.80807876586914 | 19.18193905768324 | 18.137045691333956 | 18.443803041378143 | 22240200 |
| 7 | 2024-04-23 | 18.050771713256836 | 18.462977628116505 | 18.03159891991029 | 18.40546107649508 | 25684500 |
| 8 | 2024-04-24 | 17.600221633911133 | 18.261666533336978 | 17.485186704905065 | 18.165806225653117 | 18014900 |
| 9 | 2024-04-25 | 17.47559928894043 | 17.581047815342693 | 17.26470406455396 | 17.485185684833187 | 12418000 |
| 10 | 2024-04-26 | 17.859046936035156 | 17.906978918057977 | 17.398910879125037 | 17.54270316835718 | 11850900 |
| 11 | 2024-04-29 | 17.830289840698242 | 17.964495735523887 | 17.68649754932531 | 17.926151977752927 | 7728500 |
| 12 | 2024-04-30 | 17.504358291625977 | 17.7535990969494 | 17.398909766338132 | 17.696080722200737 | 8079400 |
| 13 | 2024-05-02 | 17.859046936035156 | 17.974081864471767 | 17.581048753975434 | 17.667324493198354 | 9028600 |
| 14 | 2024-05-03 | 18.84642219543457 | 18.971043509502366 | 18.3191832376899 | 18.740973672518436 | 29989200 |
| 15 | 2024-05-06 | 18.82724952697754 | 19.30655833838465 | 18.788905772842337 | 18.971043633134084 | 16958500 |
| 16 | 2024-05-07 | 18.510906219482422 | 18.96145768297793 | 18.328770183329567 | 18.92311209952382 | 17992100 |
| 17 | 2024-05-08 | 18.64511489868164 | 18.654699466623445 | 18.156219654832885 | 18.415045042879044 | 7291500 |
| 18 | 2024-05-09 | 18.549251556396484 | 18.779319568809115 | 18.319183543983854 | 18.319183543983854 | 11892800 |
| 19 | 2024-05-10 | 18.34794044494629 | 18.606767638108863 | 18.22332096032245 | 18.587594847115046 | 8644900 |
| 20 | 2024-05-13 | 18.510906219482422 | 18.616354745563168 | 18.37670033422915 | 18.42463048512873 | 7439100 |
| 21 | 2024-05-14 | 18.510906219482422 | 18.817663573443074 | 18.482148860309895 | 18.539665407073002 | 10347400 |
| 22 | 2024-05-15 | 19.0285587310791 | 19.09566166702482 | 18.472560625277307 | 18.501317981586688 | 17958300 |
| 23 | 2024-05-16 | 19.505002975463867 | 19.874490620608174 | 19.135517184897914 | 19.213303764731712 | 19167400 |
| 24 | 2024-05-17 | 19.009113311767578 | 19.68002373882361 | 19.009113311767578 | 19.47583465709 | 12947900 |
| 25 | 2024-05-20 | 18.746585845947266 | 19.12579522237512 | 18.571565563110255 | 19.00911441562428 | 16587300 |
| 26 | 2024-05-21 | 18.42571258544922 | 18.87298491150839 | 18.318755353314128 | 18.85353780483325 | 21984500 |
| 27 | 2024-05-22 | 18.0465030670166 | 18.39654360073315 | 17.968716487810518 | 18.39654360073315 | 12811100 |
| 28 | 2024-05-23 | 17.93954849243164 | 18.017335075161675 | 17.706186889663115 | 18.00761152049812 | 11300500 |
| 29 | 2024-05-24 | 18.202075958251953 | 18.435435692444866 | 18.134012934267975 | 18.172907150589282 | 16587000 |
| 30 | 2024-05-27 | 17.997886657714844 | 18.15345981186757 | 17.686740349409394 | 18.104843896661702 | 8512000 |
| 31 | 2024-05-28 | 17.958993911743164 | 18.299310909772387 | 17.813144299610194 | 18.08539826894926 | 8281100 |
| 32 | 2024-05-29 | 17.7353572845459 | 17.939548220225458 | 17.550613457898372 | 17.842314529643687 | 10137100 |
| 33 | 2024-05-31 | 17.60895347595215 | 17.80341898808081 | 17.463102023632832 | 17.677016497926093 | 20769600 |
| 34 | 2024-06-03 | 17.10334014892578 | 17.657569744195467 | 17.03527712558786 | 17.647846190207435 | 13127300 |
| 35 | 2024-06-04 | 16.90887451171875 | 17.035278871943074 | 16.69496186578791 | 16.957492286642907 | 9689300 |
| 36 | 2024-06-05 | 16.772747039794922 | 17.025553884393403 | 16.704684015206546 | 16.9672144139717 | 8417000 |
| 37 | 2024-06-06 | 16.801918029785156 | 17.006107107530177 | 16.694960786445364 | 16.85053394698777 | 10124800 |
| 38 | 2024-06-07 | 16.5004940032959 | 16.714408497686772 | 16.44215452963404 | 16.69496138827334 | 8033000 |
| 39 | 2024-06-10 | 16.38381576538086 | 16.60745196958332 | 16.38381576538086 | 16.53938893826766 | 5398000 |
| 40 | 2024-06-11 | 16.772747039794922 | 16.792194148128264 | 16.315751121431315 | 16.38381414601969 | 14188600 |
| 41 | 2024-06-12 | 16.889427185058594 | 17.083892697171102 | 16.685236264575465 | 16.869980077473866 | 22498600 |
| 42 | 2024-06-13 | 16.85053253173828 | 17.103339360031438 | 16.763022404460717 | 16.811640172158366 | 10166600 |
| 43 | 2024-06-14 | 16.5296630859375 | 16.743575705283813 | 16.403260596000642 | 16.743575705283813 | 10990400 |
| 44 | 2024-06-17 | 16.422706604003906 | 16.481047929344605 | 16.218517529046476 | 16.422706604003906 | 7319800 |
| 45 | 2024-06-18 | 16.510215759277344 | 16.65606535483145 | 16.374089717370605 | 16.422705631029235 | 6467700 |
| 46 | 2024-06-19 | 16.753299713134766 | 16.860256952995975 | 16.364366824428057 | 16.422706294089487 | 5853500 |
| 47 | 2024-06-20 | 16.918596267700195 | 17.22001902186488 | 16.811640883396894 | 16.821362582769506 | 13141000 |
| 48 | 2024-06-21 | 17.249189376831055 | 17.336699506253925 | 16.733852154071744 | 16.80191703051706 | 17707600 |
| 49 | 2024-06-24 | 17.35614776611328 | 17.46310315561465 | 17.142233277953796 | 17.181127495647655 | 8537300 |
| 50 | 2024-06-25 | 17.346424102783203 | 17.443657791829015 | 17.15195672469158 | 17.268637522462228 | 7787200 |
| 51 | 2024-06-26 | 17.706186294555664 | 17.706186294555664 | 17.258913922535456 | 17.307529839640832 | 10144200 |
| 52 | 2024-06-27 | 17.754804611206055 | 17.842314748344457 | 17.531168418331653 | 17.715910392665247 | 7047600 |
| 53 | 2024-06-28 | 17.871482849121094 | 17.958992982789983 | 17.657570219362885 | 17.706186136033008 | 11288700 |
| 54 | 2024-07-01 | 17.81314468383789 | 17.988164964004 | 17.62840084870939 | 17.900654823920945 | 7030800 |
| 55 | 2024-07-02 | 17.96871566772461 | 18.06594935093909 | 17.822866070192017 | 17.86176028530911 | 9765900 |
| 56 | 2024-07-03 | 17.832590103149414 | 18.3187566777073 | 17.774250633484392 | 18.11456575201227 | 11540000 |
| 57 | 2024-07-04 | 17.7353572845459 | 17.988164138227148 | 17.677017812028193 | 17.958993474679097 | 6349200 |
| 58 | 2024-07-05 | 17.501996994018555 | 17.77425094824038 | 17.258913702434963 | 17.77425094824038 | 11034900 |
| 59 | 2024-07-08 | 17.30752944946289 | 17.579783401019085 | 17.210297617444116 | 17.414486690177522 | 7197500 |
| 60 | 2024-07-09 | 17.414485931396484 | 17.44365659247809 | 17.08389252411792 | 17.297806996226544 | 5638400 |
| 61 | 2024-07-10 | 17.385316848754883 | 17.472826985366638 | 17.24919079383811 | 17.453381730791676 | 4984900 |
| 62 | 2024-07-11 | 17.618677139282227 | 17.686740161679325 | 17.40476266365904 | 17.43393332521991 | 5953800 |
| 63 | 2024-07-12 | 17.7645263671875 | 17.84231294181483 | 17.560335449679364 | 17.657569131608085 | 4444500 |
| 64 | 2024-07-15 | 18.085397720336914 | 18.172907855877803 | 17.657570597090164 | 17.764527841546446 | 7465600 |
| 65 | 2024-07-16 | 18.47433090209961 | 18.47433090209961 | 17.890930607959728 | 17.93954838097546 | 10707100 |
| 66 | 2024-07-17 | 18.493776321411133 | 18.600731703115716 | 18.270140149709075 | 18.474329213981846 | 8924500 |
| 67 | 2024-07-18 | 18.163183212280273 | 18.51322373345395 | 18.134012550656376 | 18.43543530245689 | 7058700 |
| 68 | 2024-07-19 | 18.2701416015625 | 18.347928182882782 | 18.095121329947272 | 18.114566584343553 | 7680000 |
| 69 | 2024-07-22 | 18.367372512817383 | 18.4354355362246 | 18.25069357399881 | 18.347927259399818 | 5909300 |
| 70 | 2024-07-23 | 17.540891647338867 | 18.27014154023554 | 17.443657957370302 | 18.27014154023554 | 19559500 |
| 71 | 2024-07-24 | 17.453380584716797 | 17.628398991869332 | 17.122787169131534 | 17.540890715582204 | 15129600 |
| 72 | 2024-07-25 | 17.81314468383789 | 17.968717854079216 | 17.288085697918042 | 17.326978063189134 | 13581600 |
| 73 | 2024-07-26 | 17.81314468383789 | 17.88120771399616 | 17.433935313196976 | 17.618679148325477 | 11820100 |
| 74 | 2024-07-29 | 17.618677139282227 | 17.890929228870622 | 17.492272793763384 | 17.890929228870622 | 9933700 |
| 75 | 2024-07-30 | 17.531169891357422 | 17.65757240307897 | 17.30753182511381 | 17.531169891357422 | 7199200 |
| 76 | 2024-07-31 | 17.754804611206055 | 17.861761857614862 | 17.501997754426046 | 17.521444863696452 | 8662400 |
| 77 | 2024-08-01 | 17.667293548583984 | 18.260417368212202 | 17.570059861903868 | 17.745080127012415 | 19025300 |
| 78 | 2024-08-02 | 16.85053253173828 | 17.852036291371377 | 16.85053253173828 | 17.67701603681625 | 17227700 |
| 79 | 2024-08-05 | 16.743576049804688 | 16.889427504873705 | 16.354643163636656 | 16.60745000329045 | 14510300 |
| 80 | 2024-08-06 | 16.724130630493164 | 16.86998022953677 | 16.42270602394767 | 16.74357588367491 | 9146300 |
| 81 | 2024-08-07 | 16.65606689453125 | 16.967215076275217 | 16.57828031273986 | 16.811641912692433 | 10709000 |
| 82 | 2024-08-08 | 16.89914894104004 | 16.947766710165173 | 16.626896852252333 | 16.66578921297418 | 9349500 |
| 83 | 2024-08-09 | 17.025554656982422 | 17.13251190309101 | 16.95749162930547 | 17.05472532080615 | 10482000 |
| 84 | 2024-08-12 | 17.23115348815918 | 17.348637577301506 | 17.152830139605655 | 17.162620791596837 | 11337900 |
| 85 | 2024-08-13 | 17.14303970336914 | 17.41717236044456 | 17.113667747025932 | 17.289895750333276 | 8705200 |
| 86 | 2024-08-14 | 17.035343170166016 | 17.143038468289525 | 16.966810477678624 | 17.084296427211164 | 9880600 |
| 87 | 2024-08-15 | 17.035343170166016 | 17.201780509367886 | 16.92764973941832 | 17.035343170166016 | 10043500 |
| 88 | 2024-08-16 | 16.859115600585938 | 17.113666941450294 | 16.819954861347657 | 17.113666941450294 | 8674600 |
| 89 | 2024-08-19 | 17.28010368347168 | 17.348636375285675 | 16.917858921776045 | 16.98639161359004 | 9998200 |
| 90 | 2024-08-20 | 17.378009796142578 | 17.378009796142578 | 16.996183699590457 | 17.289895794265018 | 9897100 |
| 91 | 2024-08-21 | 18.043758392333984 | 18.082919131756597 | 17.43675105858858 | 17.5248650565093 | 14339500 |
| 92 | 2024-08-22 | 17.896902084350586 | 18.09270951329155 | 17.691302136480353 | 18.053548774453695 | 8155200 |
| 93 | 2024-08-23 | 17.896902084350586 | 18.102500164844972 | 17.759834829978484 | 17.867530129690312 | 8064400 |
| 94 | 2024-08-26 | 18.033967971801758 | 18.190614666251918 | 17.906693232826964 | 18.092710015376593 | 5173600 |
| 95 | 2024-08-27 | 17.88711166381836 | 18.082919095288275 | 17.88711166381836 | 18.082919095288275 | 5575800 |
| 96 | 2024-08-28 | 17.68151092529297 | 17.867529564168713 | 17.475912851305925 | 17.76962491910907 | 6278900 |
| 97 | 2024-08-29 | 18.08292007446289 | 18.200406033607297 | 17.896903284600203 | 18.07312942225286 | 13118100 |
| 98 | 2024-08-30 | 17.91648292541504 | 18.033968885895657 | 17.789208179989025 | 17.955645534700576 | 21657900 |
| 99 | 2024-09-02 | 17.936063766479492 | 18.004596463581883 | 17.73046567517232 | 17.79899837227471 | 4610100 |
| 100 | 2024-09-03 | 17.329057693481445 | 17.8675304674685 | 17.329057693481445 | 17.798997772674788 | 13578700 |
| 101 | 2024-09-04 | 17.85774040222168 | 17.985017011626542 | 17.426961048458665 | 17.44654235257879 | 12457300 |
| 102 | 2024-09-05 | 18.014387130737305 | 18.073129175820558 | 17.759835778875274 | 17.789207735104874 | 9859600 |
| 103 | 2024-09-06 | 17.789207458496094 | 18.08291954672131 | 17.671721502780457 | 17.9360635026087 | 17399200 |
| 104 | 2024-09-09 | 18.11229133605957 | 18.386423985293092 | 17.867530642329037 | 17.887111945997695 | 10252000 |
| 105 | 2024-09-10 | 18.102500915527344 | 18.2004055677457 | 17.847949566709985 | 18.11229156748677 | 10857600 |
| 106 | 2024-09-11 | 18.180824279785156 | 18.425584976857927 | 18.004596279112615 | 18.2004055837212 | 11156700 |
| 107 | 2024-09-12 | 18.210195541381836 | 18.29830953835855 | 18.043758199023138 | 18.2493562803849 | 9132100 |
| 108 | 2024-09-13 | 18.406002044677734 | 18.552859943830693 | 18.219985275868634 | 18.308099268410107 | 11000600 |
| 109 | 2024-09-16 | 18.092708587646484 | 18.425583253929275 | 18.043757199759618 | 18.357050563937364 | 10058500 |
| 110 | 2024-09-17 | 18.131874084472656 | 18.131874084472656 | 17.838160108167397 | 17.99480681524645 | 11343200 |
| 111 | 2024-09-18 | 18.033967971801758 | 18.239566058001632 | 17.916482017276188 | 17.916482017276188 | 23546700 |
| 112 | 2024-09-19 | 18.06334114074707 | 18.366843898211158 | 18.04375983578138 | 18.151455145716646 | 7441600 |
| 113 | 2024-09-20 | 17.671722412109375 | 18.014387777588507 | 17.612980364916844 | 17.955645730395975 | 18702500 |
| 114 | 2024-09-23 | 17.36821746826172 | 17.64235009958448 | 17.26052217249639 | 17.544445455013793 | 9683000 |
| 115 | 2024-09-24 | 18.092708587646484 | 18.25914592078788 | 17.72067318452935 | 17.83815726240813 | 16895300 |
| 116 | 2024-09-25 | 17.88711166381836 | 18.15145365704741 | 17.78920701439547 | 18.10250039864803 | 6872000 |
| 117 | 2024-09-26 | 18.582231521606445 | 18.680136173109958 | 18.151454042792455 | 18.21998673863214 | 13095100 |
| 118 | 2024-09-27 | 18.6018123626709 | 18.84657305165341 | 18.484326410313916 | 18.582231059382092 | 15025500 |
| 119 | 2024-09-30 | 18.699716567993164 | 18.91510529693127 | 18.65076331093281 | 18.67034461375695 | 12718100 |
| 120 | 2024-10-01 | 18.729087829589844 | 18.89552517928279 | 18.66055513278262 | 18.807411178423234 | 11670700 |
| 121 | 2024-10-02 | 18.964059829711914 | 19.267562574399598 | 18.826992568098166 | 18.866155176380936 | 17920000 |
| 122 | 2024-10-03 | 18.4549560546875 | 18.797621387760774 | 18.38642336154801 | 18.67034478560815 | 10039600 |
| 123 | 2024-10-04 | 18.77804183959961 | 18.875946496395038 | 18.366843774959616 | 18.415795169669327 | 8154500 |
| 124 | 2024-10-07 | 19.013010025024414 | 19.061961414918393 | 18.59202134938323 | 18.875944639420617 | 11451600 |
| 125 | 2024-10-08 | 18.68013572692871 | 18.768249724439645 | 18.611603032725952 | 18.68013572692871 | 11291200 |
| 126 | 2024-10-09 | 18.709508895874023 | 18.895525687243985 | 18.464748190767878 | 18.543071541706805 | 9197600 |
| 127 | 2024-10-10 | 18.748668670654297 | 18.944477971590338 | 18.60181262864021 | 18.70950793089262 | 7865500 |
| 128 | 2024-10-11 | 18.043758392333984 | 18.738877856624235 | 17.89690235159141 | 18.689926465502 | 41744400 |
| 129 | 2024-10-14 | 18.07312774658203 | 18.180823043531316 | 17.740254939183494 | 17.926271711799426 | 17232500 |
| 130 | 2024-10-15 | 17.955644607543945 | 18.112291301845513 | 17.877321260393163 | 17.916482000280606 | 14049100 |
| 131 | 2024-10-16 | 17.877321243286133 | 18.141663239933035 | 17.808788548016764 | 17.965435242168432 | 14271100 |
| 132 | 2024-10-17 | 17.808788299560547 | 17.877320993873795 | 17.60318834924494 | 17.75004438954131 | 16655200 |
| 133 | 2024-10-18 | 18.014387130737305 | 18.21998708959261 | 17.936063781500984 | 17.994805826584237 | 13602000 |
| 134 | 2024-10-21 | 17.955644607543945 | 18.122081953661347 | 17.916482000280606 | 18.0535492583264 | 10638600 |
| 135 | 2024-10-22 | 17.789207458496094 | 17.847949502665955 | 17.642351414383487 | 17.7696261546475 | 9754900 |
| 136 | 2024-10-23 | 17.583606719970703 | 17.76962536349847 | 17.53465532990458 | 17.67172071599039 | 9536300 |
| 137 | 2024-10-24 | 17.54444694519043 | 17.661932902129337 | 17.45633294433023 | 17.57381890126914 | 7632000 |
| 138 | 2024-10-25 | 17.612977981567383 | 17.8479480059179 | 17.515073337910728 | 17.612977981567383 | 7552300 |
| 139 | 2024-10-28 | 17.896902084350586 | 17.965434777848714 | 17.710883439587203 | 17.730464742694053 | 6057200 |
| 140 | 2024-10-29 | 18.092708587646484 | 18.1416618429091 | 17.80878717662631 | 17.93606190555761 | 8283700 |
| 141 | 2024-10-30 | 18.033967971801758 | 18.171033362601673 | 17.945853972751554 | 18.092710015376593 | 7538800 |
| 142 | 2024-10-31 | 17.91648292541504 | 18.141664194054893 | 17.808789484631795 | 17.91648292541504 | 6771700 |
| 143 | 2024-11-01 | 17.818580627441406 | 17.916483418598215 | 17.64235261555748 | 17.85774137042892 | 7633400 |
| 144 | 2024-11-04 | 17.84794807434082 | 18.141662006436782 | 17.730463995403046 | 18.141662006436782 | 10935800 |
| 145 | 2024-11-05 | 17.828367233276367 | 18.014385875011843 | 17.681511197117125 | 17.8675298388526 | 15068900 |
| 146 | 2024-11-06 | 19.54169273376465 | 19.561274037275645 | 18.503907923568203 | 18.601812573747313 | 45316700 |
| 147 | 2024-11-07 | 20.070375442504883 | 20.236812776967028 | 19.30672146072991 | 19.385044802395875 | 25280100 |
| 148 | 2024-11-08 | 20.031213760375977 | 20.031213760375977 | 19.5123222982111 | 19.649387685594146 | 18648000 |
| 149 | 2024-11-11 | 20.021425247192383 | 20.041004683243678 | 19.600436560387593 | 19.82561594767243 | 11700000 |
| 150 | 2024-11-12 | 19.267562866210938 | 19.884359016998506 | 19.208820820273065 | 19.874568364779535 | 18181600 |
| 151 | 2024-11-13 | 19.37525749206543 | 19.473160276061243 | 18.964059450204932 | 19.14028558182294 | 10137300 |
| 152 | 2024-11-14 | 19.610227584838867 | 19.66896962886103 | 19.247980934054382 | 19.296932326176865 | 13262900 |
| 153 | 2024-11-18 | 19.522113800048828 | 19.747293194092858 | 19.33609514665875 | 19.63959788938661 | 16385800 |
| 154 | 2024-11-19 | 19.512170791625977 | 19.611570924376103 | 19.194091883545447 | 19.432651064605846 | 12906800 |
| 155 | 2024-11-21 | 19.591691970825195 | 19.750733332553796 | 19.243794324262584 | 19.343192568480482 | 17490700 |
| 156 | 2024-11-22 | 19.671213150024414 | 19.730852474372004 | 19.452532467583353 | 19.661272946649824 | 7921500 |
| 157 | 2024-11-25 | 20.18808937072754 | 20.18808937072754 | 19.532051150413192 | 19.631451282924424 | 18966300 |
| 158 | 2024-11-26 | 19.830251693725586 | 20.158270806294137 | 19.750731966311996 | 20.088689385894874 | 11958400 |
| 159 | 2024-11-27 | 20.009170532226562 | 20.227851214088012 | 19.76067113622032 | 19.949531208037047 | 14764700 |
| 160 | 2024-11-28 | 20.128450393676758 | 20.36700957824198 | 19.909771615133607 | 19.989291343322012 | 13861900 |
| 161 | 2024-11-29 | 20.178150177001953 | 20.3371896386136 | 19.979351797937362 | 20.12845105621079 | 15876100 |
| 162 | 2024-12-02 | 20.35706901550293 | 20.42664853945077 | 20.029049905534663 | 20.11850983515327 | 14934900 |
| 163 | 2024-12-03 | 20.74472999572754 | 20.83418803226331 | 20.357069656539696 | 20.42664918267857 | 10778700 |
| 164 | 2024-12-04 | 20.69502830505371 | 20.873948164089885 | 20.396829803926646 | 20.69502830505371 | 15310000 |
| 165 | 2024-12-05 | 20.724849700927734 | 20.83418814434852 | 20.466410105378767 | 20.784489024239065 | 8528400 |
| 166 | 2024-12-06 | 20.347129821777344 | 20.883889426109395 | 20.327251311020547 | 20.65527043725682 | 9929100 |
| 167 | 2024-12-09 | 21.023048400878906 | 21.172147658436927 | 20.57575062820484 | 20.62544974875754 | 12784900 |
| 168 | 2024-12-10 | 20.91370964050293 | 21.072749098948588 | 20.864008624801226 | 21.023048083246884 | 6940700 |
| 169 | 2024-12-11 | 20.87394905090332 | 21.102568037873425 | 20.555870130614494 | 20.983289390715072 | 11287600 |
| 170 | 2024-12-12 | 20.476350784301758 | 20.81431011741751 | 20.367010442440794 | 20.655270654292444 | 13709300 |
| 171 | 2024-12-13 | 19.87995147705078 | 20.52604952087495 | 19.730852220152883 | 20.367010060730536 | 17394100 |
| 172 | 2024-12-16 | 20.009170532226562 | 20.088690263112564 | 19.770611339568564 | 19.97935181808177 | 11814500 |
| 173 | 2024-12-17 | 20.25766944885254 | 20.33718917785677 | 19.8799512100574 | 20.078751480517926 | 23180300 |
| 174 | 2024-12-18 | 19.502233505249023 | 20.287490613679317 | 19.402833367297102 | 20.098630541160663 | 23412800 |
| 175 | 2024-12-19 | 19.253734588623047 | 19.730852987614536 | 19.174214855457798 | 19.49229378811879 | 19321500 |
| 176 | 2024-12-20 | 19.13445281982422 | 19.28355207300651 | 18.77661309546682 | 19.194092141917164 | 27763000 |
| 177 | 2024-12-23 | 18.64739418029785 | 19.164273358951917 | 18.607633368447605 | 19.164273358951917 | 11315800 |
| 178 | 2024-12-26 | 18.597694396972656 | 18.766674066725855 | 18.448595134461005 | 18.647395415076527 | 12706300 |
| 179 | 2024-12-27 | 18.229915618896484 | 18.6275142684455 | 18.12057527930804 | 18.617574065219284 | 7688000 |
| 180 | 2024-12-30 | 18.03111457824707 | 18.349193484339658 | 17.991355662935412 | 18.239855045307724 | 9354300 |
| 181 | 2025-01-02 | 17.8024959564209 | 18.06093554674877 | 17.653396703204784 | 17.981415818640183 | 9490100 |
| 182 | 2025-01-03 | 17.21603775024414 | 17.76273755576755 | 17.21603775024414 | 17.7030963360305 | 12764200 |
| 183 | 2025-01-06 | 17.921777725219727 | 18.180217333265766 | 17.295558164519704 | 17.494358446370505 | 19572100 |
| 184 | 2025-01-07 | 17.832317352294922 | 18.458535001795102 | 17.74285741723776 | 18.031115733388653 | 12132300 |
| 185 | 2025-01-08 | 17.49435806274414 | 17.981416657108102 | 17.45459724888588 | 17.713036851264707 | 13010100 |
| 186 | 2025-01-09 | 16.997358322143555 | 17.534116008158694 | 16.997358322143555 | 17.434717770826154 | 14299700 |
| 187 | 2025-01-10 | 16.69915771484375 | 17.116636752509837 | 16.55999866758833 | 17.01723851641301 | 17317900 |
| 188 | 2025-01-13 | 16.888017654418945 | 16.967537380263597 | 16.410899299351033 | 16.719038000011583 | 12931600 |
| 189 | 2025-01-14 | 16.967538833618164 | 17.116638095360507 | 16.738919839219907 | 16.93772011880968 | 12190000 |
| 190 | 2025-01-15 | 17.544055938720703 | 17.573876546997443 | 17.11663669958652 | 17.11663669958652 | 11043700 |
| 191 | 2025-01-16 | 17.15639877319336 | 17.534117026329962 | 16.888018966651583 | 17.504298311758628 | 13266400 |
| 192 | 2025-01-17 | 17.26573944091797 | 17.39495829692772 | 17.066939159164512 | 17.29555815605099 | 12833100 |
| 193 | 2025-01-20 | 17.42477798461914 | 17.50429771392676 | 17.007298931779154 | 17.186218796696274 | 6081600 |
| 194 | 2025-01-21 | 17.8024959564209 | 17.82237636242301 | 17.394957112876913 | 17.49435724698761 | 10082400 |
| 195 | 2025-01-22 | 17.49435806274414 | 17.882016518362406 | 17.365137313604748 | 17.882016518362406 | 11092400 |
| 196 | 2025-01-23 | 17.355195999145508 | 17.583816872395406 | 17.255797762662755 | 17.51423734849755 | 8861100 |
| 197 | 2025-01-24 | 17.45459747314453 | 17.5241770023905 | 17.285617803875766 | 17.36513753671401 | 8425700 |
| 198 | 2025-01-27 | 17.643457412719727 | 17.673278023265212 | 17.355197198479928 | 17.424778623086063 | 8151600 |
| 199 | 2025-01-28 | 17.56393814086914 | 17.77267673245892 | 17.444657591460686 | 17.553997937093435 | 7886500 |
| 200 | 2025-01-29 | 17.365137100219727 | 17.693156226919815 | 17.265738858595405 | 17.593757985295493 | 14489200 |
| 201 | 2025-01-30 | 17.66333770751953 | 17.77267615369166 | 17.3750774951113 | 17.394957902015307 | 8594400 |
| 202 | 2025-01-31 | 17.11663818359375 | 17.81243726984471 | 16.858198577154823 | 17.62357719285088 | 18726300 |
| 203 | 2025-02-03 | 17.375076293945312 | 17.494356831223346 | 16.95759725732192 | 16.997358068381207 | 13393700 |
| 204 | 2025-02-04 | 16.98741912841797 | 17.35519717855694 | 16.927779803295426 | 17.245858731815606 | 10929300 |
| 205 | 2025-02-05 | 16.798559188842773 | 17.007299672301578 | 16.699159048905248 | 17.007299672301578 | 10004300 |
| 206 | 2025-02-06 | 16.98741912841797 | 17.05699865704426 | 16.68922060690529 | 16.838319867661628 | 6745400 |
| 207 | 2025-02-07 | 16.599760055541992 | 17.106697144129896 | 16.530178633596698 | 17.106697144129896 | 8165400 |
| 208 | 2025-02-10 | 17.464536666870117 | 17.63351632636783 | 16.897958366171864 | 16.997358500446964 | 20915200 |
| 209 | 2025-02-11 | 17.633516311645508 | 18.021174749504894 | 17.404897330133558 | 17.43471793916115 | 18838100 |
| 210 | 2025-02-12 | 17.26573944091797 | 17.55399776397049 | 17.11663828165288 | 17.434719111638408 | 14205900 |
| 211 | 2025-02-13 | 17.345258712768555 | 17.394957833934104 | 17.027177891249234 | 17.19615755747202 | 5875700 |
| 212 | 2025-02-14 | 17.474477767944336 | 17.61363682554129 | 17.235918570963864 | 17.474477767944336 | 6853000 |
| 213 | 2025-02-17 | 17.26573944091797 | 17.603696886458856 | 17.255799237240296 | 17.444657419416085 | 8584700 |
| 214 | 2025-02-18 | 17.335317611694336 | 17.534115981962252 | 17.166337954221692 | 17.355196121591234 | 11477300 |
| 215 | 2025-02-19 | 17.25579833984375 | 17.39495739229414 | 17.066938271589727 | 17.216037527200843 | 8894400 |
| 216 | 2025-02-20 | 16.33138084411621 | 17.474477703030438 | 16.33138084411621 | 17.325378442459012 | 26719700 |
| 217 | 2025-02-21 | 16.12264060974121 | 16.669340434750122 | 15.993421754171825 | 16.50036076460555 | 18547500 |
| 218 | 2025-02-24 | 16.172340393066406 | 16.400959371716798 | 15.834381078583284 | 16.072940260118457 | 14514900 |
| 219 | 2025-02-25 | 16.2220401763916 | 16.470539570995395 | 16.033180105640742 | 16.152460649246528 | 8154600 |
| 220 | 2025-02-26 | 16.550058364868164 | 16.65939869899426 | 16.31149918705653 | 16.381078710264113 | 13693500 |
| 221 | 2025-02-27 | 16.748859405517578 | 16.897958661586895 | 16.46059920067032 | 16.50036001343542 | 12714900 |
| 222 | 2025-02-28 | 16.559999465942383 | 16.947657913928456 | 16.559999465942383 | 16.599760279017833 | 16846300 |
| 223 | 2025-03-05 | 16.619638442993164 | 16.818438712423895 | 16.35126054393152 | 16.371139054154693 | 12820200 |
| 224 | 2025-03-06 | 16.81999969482422 | 17.139999389648438 | 16.579999923706055 | 16.65999984741211 | 9605000 |
| 225 | 2025-03-07 | 16.959999084472656 | 17.1299991607666 | 16.639999389648438 | 16.739999771118164 | 9969500 |
| 226 | 2025-03-10 | 16.860000610351562 | 17.040000915527344 | 16.559999465942383 | 16.799999237060547 | 9647100 |
| 227 | 2025-03-11 | 16.799999237060547 | 17.040000915527344 | 16.700000762939453 | 16.850000381469727 | 11075300 |
| 228 | 2025-03-12 | 16.530000686645508 | 16.920000076293945 | 16.479999542236328 | 16.799999237060547 | 9389300 |
| 229 | 2025-03-13 | 16.479999542236328 | 16.639999389648438 | 16.260000228881836 | 16.559999465942383 | 8254500 |
| 230 | 2025-03-14 | 16.90999984741211 | 17.010000228881836 | 16.56999969482422 | 16.59000015258789 | 6674200 |
| 231 | 2025-03-17 | 17.190000534057617 | 17.350000381469727 | 16.809999465942383 | 16.860000610351562 | 10168800 |
| 232 | 2025-03-18 | 17.209999084472656 | 17.299999237060547 | 17.1200008392334 | 17.149999618530273 | 5362700 |
| 233 | 2025-03-19 | 17.239999771118164 | 17.450000762939453 | 17.09000015258789 | 17.200000762939453 | 6377200 |
| 234 | 2025-03-20 | 17.200000762939453 | 17.3799991607666 | 17.100000381469727 | 17.100000381469727 | 6055200 |
| 235 | 2025-03-21 | 17.139999389648438 | 17.25 | 17.020000457763672 | 17.170000076293945 | 15149800 |
| 236 | 2025-03-24 | 17.239999771118164 | 17.459999084472656 | 17.15999984741211 | 17.260000228881836 | 5837700 |
| 237 | 2025-03-25 | 17.31999969482422 | 17.530000686645508 | 17.170000076293945 | 17.25 | 11113800 |
| 238 | 2025-03-26 | 17.469999313354492 | 17.5 | 17.280000686645508 | 17.290000915527344 | 7724300 |
| 239 | 2025-03-27 | 17.3799991607666 | 17.579999923706055 | 17.299999237060547 | 17.459999084472656 | 9659100 |
| 240 | 2025-03-28 | 16.899999618530273 | 17.420000076293945 | 16.760000228881836 | 17.3700008392334 | 8220600 |
| 241 | 2025-03-31 | 16.18000030517578 | 16.84000015258789 | 16.18000030517578 | 16.790000915527344 | 16606800 |
| 242 | 2025-04-01 | 16.610000610351562 | 16.850000381469727 | 16.100000381469727 | 16.239999771118164 | 13212000 |
| 243 | 2025-04-02 | 16.3799991607666 | 16.600000381469727 | 16.079999923706055 | 16.540000915527344 | 10605600 |
| 244 | 2025-04-03 | 15.920000076293945 | 16.290000915527344 | 15.84000015258789 | 16.270000457763672 | 18339100 |
| 245 | 2025-04-04 | 15.149999618530273 | 15.600000381469727 | 15.050000190734863 | 15.569999694824219 | 18147000 |
| 246 | 2025-04-07 | 14.600000381469727 | 15.359999656677246 | 14.300000190734863 | 14.789999961853027 | 27336400 |
| 247 | 2025-04-08 | 14.0 | 15.010000228881836 | 13.960000038146973 | 14.770000457763672 | 21471100 |
| 248 | 2025-04-09 | 15.0 | 15.0600004196167 | 13.739999771118164 | 13.800000190734863 | 19415200 |
| 249 | 2025-04-10 | 14.539999961853027 | 15.140000343322754 | 14.34000015258789 | 14.869999885559082 | 14261000 |
| 250 | 2025-04-11 | 14.680000305175781 | 14.9399995803833 | 14.420000076293945 | 14.6899995803833 | 12951000 |