ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 27.93254852294922 | 28.321819107671907 | 27.486311997049082 | 27.828109455028383 | 2692300 |
| 3 | 2024-04-17 | 26.869171142578125 | 28.160411076807268 | 26.745744648118894 | 28.160411076807268 | 6282200 |
| 4 | 2024-04-18 | 26.96411895751953 | 27.030579525251326 | 26.109622580697806 | 26.907153015308655 | 4888700 |
| 5 | 2024-04-19 | 26.91664695739746 | 27.372378105342435 | 26.612826192100812 | 26.964118272882086 | 4857700 |
| 6 | 2024-04-22 | 27.533782958984375 | 27.771143156906653 | 26.793218489537608 | 26.802713114764252 | 4237900 |
| 7 | 2024-04-23 | 27.619232177734375 | 27.771142556245803 | 27.09704047796566 | 27.391366609967232 | 3110300 |
| 8 | 2024-04-24 | 27.416553497314453 | 27.769023798493944 | 27.321290615351117 | 27.42607996720962 | 2955900 |
| 9 | 2024-04-25 | 25.8637752532959 | 27.607079393454267 | 25.825671188013228 | 27.42608190363176 | 4903200 |
| 10 | 2024-04-26 | 27.19744873046875 | 27.302238083894487 | 26.016193700626182 | 26.10193011397663 | 7505700 |
| 11 | 2024-04-29 | 28.654966354370117 | 28.950279661849585 | 27.816656965819625 | 27.96907685464699 | 9174200 |
| 12 | 2024-04-30 | 28.121496200561523 | 28.6454393311668 | 27.711867075875624 | 28.502545915273394 | 4026300 |
| 13 | 2024-05-02 | 28.378705978393555 | 28.78833329387163 | 28.378705978393555 | 28.75975570034316 | 5478600 |
| 14 | 2024-05-03 | 28.826438903808594 | 29.15985808875351 | 28.49301971886368 | 28.988385261239646 | 7936200 |
| 15 | 2024-05-06 | 28.607336044311523 | 28.988385769361333 | 28.521599629051764 | 28.712123583082462 | 1449900 |
| 16 | 2024-05-07 | 28.712120056152344 | 29.055065675064736 | 28.578753123014494 | 28.712120056152344 | 2624100 |
| 17 | 2024-05-08 | 29.007436752319336 | 29.007436752319336 | 28.188178536007857 | 28.502544765082774 | 1802000 |
| 18 | 2024-05-09 | 28.95027732849121 | 29.045540205577336 | 28.273914353457403 | 28.645437575406213 | 1520600 |
| 19 | 2024-05-10 | 28.607336044311523 | 29.11222624863187 | 28.397757332792814 | 28.864543473102387 | 2476600 |
| 20 | 2024-05-13 | 28.921703338623047 | 29.064596763551375 | 28.531127129224334 | 28.645441142371602 | 2284700 |
| 21 | 2024-05-14 | 28.978858947753906 | 29.178909369608867 | 28.81691258944772 | 29.016963011302682 | 1282200 |
| 22 | 2024-05-15 | 28.921703338623047 | 29.09317617533243 | 28.597810606391654 | 29.055070292957687 | 1417700 |
| 23 | 2024-05-16 | 28.84549331665039 | 29.112227224633436 | 28.597810532817224 | 29.112227224633436 | 3266700 |
| 24 | 2024-05-17 | 28.89312171936035 | 29.016962193639692 | 28.578755481740735 | 28.616861361204126 | 2725600 |
| 25 | 2024-05-20 | 29.40753936767578 | 29.502800429693185 | 28.540648804013422 | 28.578754682411013 | 4145100 |
| 26 | 2024-05-21 | 28.721647262573242 | 29.58853598420037 | 28.578753856687452 | 29.502799577271247 | 1936600 |
| 27 | 2024-05-22 | 28.664493560791016 | 28.82643992395322 | 27.464185542704403 | 28.57875714399994 | 6078000 |
| 28 | 2024-05-23 | 28.664493560791016 | 28.978859816695476 | 28.378706716146393 | 28.48349425678892 | 1634000 |
| 29 | 2024-05-24 | 28.384801864624023 | 28.87221603755814 | 28.222329866017347 | 28.423029605121286 | 3133000 |
| 30 | 2024-05-27 | 28.623729705810547 | 28.690629615429817 | 28.270113554112648 | 28.384800415521266 | 1169700 |
| 31 | 2024-05-28 | 28.575944900512695 | 29.006018384492847 | 28.29878785085901 | 29.006018384492847 | 6719600 |
| 32 | 2024-05-29 | 26.855653762817383 | 28.5663866079007 | 26.616724462121297 | 28.480371913819237 | 8179000 |
| 33 | 2024-05-31 | 25.947721481323242 | 27.0659106724598 | 25.53676279578536 | 26.999010760467286 | 6570200 |
| 34 | 2024-06-03 | 27.343067169189453 | 27.591553837160667 | 25.909491500584107 | 25.909491500584107 | 5191200 |
| 35 | 2024-06-04 | 27.15192413330078 | 27.52465323913119 | 26.83653754616294 | 27.35262568305348 | 5569400 |
| 36 | 2024-06-05 | 27.448196411132812 | 27.639340573903944 | 26.79831026805981 | 26.999009998372248 | 5553800 |
| 37 | 2024-06-06 | 27.773141860961914 | 28.298787424901782 | 27.23794072897606 | 27.27617029270373 | 1647400 |
| 38 | 2024-06-07 | 27.43863868713379 | 27.648897628203077 | 27.06590957943578 | 27.06590957943578 | 1844700 |
| 39 | 2024-06-10 | 27.5246524810791 | 27.629781948191628 | 27.113695648400345 | 27.34306753973933 | 1258700 |
| 40 | 2024-06-11 | 27.734914779663086 | 28.155429053351792 | 27.41952816295357 | 27.859157218960664 | 1163800 |
| 41 | 2024-06-12 | 27.42908477783203 | 28.078970952290813 | 27.008568693158534 | 27.887828603174437 | 5796300 |
| 42 | 2024-06-13 | 27.343067169189453 | 27.6584537433672 | 27.15192301755445 | 27.15192301755445 | 2348700 |
| 43 | 2024-06-14 | 27.46731185913086 | 27.639341245226067 | 26.932110742412558 | 27.01812543546016 | 1551700 |
| 44 | 2024-06-17 | 27.42908477783203 | 27.581999386279502 | 27.237940605829735 | 27.46731251850094 | 2850700 |
| 45 | 2024-06-18 | 27.54376983642578 | 27.610669749794088 | 27.199711055804872 | 27.381297837008788 | 5412300 |
| 46 | 2024-06-19 | 28.107643127441406 | 28.107643127441406 | 27.371740434919214 | 27.53421243426975 | 5029200 |
| 47 | 2024-06-20 | 27.515098571777344 | 28.53771566585953 | 27.304839624883975 | 28.193656896678284 | 3288100 |
| 48 | 2024-06-21 | 27.76358413696289 | 27.76358413696289 | 27.12325353529363 | 27.639341702110308 | 4962600 |
| 49 | 2024-06-24 | 28.03944206237793 | 28.212051780835314 | 27.636686662322465 | 27.780527484691856 | 1611100 |
| 50 | 2024-06-25 | 28.183284759521484 | 28.21205365752321 | 27.790118965341655 | 28.058623192918173 | 1496200 |
| 51 | 2024-06-26 | 27.876422882080078 | 28.087391135512362 | 27.550382698625956 | 27.89560214676217 | 1488100 |
| 52 | 2024-06-27 | 28.11615753173828 | 28.19287275959838 | 27.646276532465762 | 27.646276532465762 | 1497500 |
| 53 | 2024-06-28 | 27.521615982055664 | 28.22164269057227 | 27.521615982055664 | 27.77093910996498 | 2685700 |
| 54 | 2024-07-01 | 27.751760482788086 | 27.857242777287777 | 26.831175925199343 | 27.07091123938955 | 6463700 |
| 55 | 2024-07-02 | 27.521615982055664 | 28.08739149415412 | 27.4736678197382 | 27.531203785483783 | 2376600 |
| 56 | 2024-07-03 | 27.694223403930664 | 28.010673953652667 | 27.444900280300892 | 27.722992300827336 | 3188600 |
| 57 | 2024-07-04 | 27.646276473999023 | 28.039442244579973 | 27.425720422997088 | 28.039442244579973 | 1602200 |
| 58 | 2024-07-05 | 27.761350631713867 | 28.2887676011379 | 27.521615313060156 | 27.89560182486864 | 1860500 |
| 59 | 2024-07-08 | 27.550382614135742 | 28.02026362319383 | 27.243521696304775 | 27.761350866921042 | 3860600 |
| 60 | 2024-07-09 | 27.876422882080078 | 27.876422882080078 | 27.253111412194965 | 27.329826641887976 | 3038100 |
| 61 | 2024-07-10 | 28.01067352294922 | 28.37507222856253 | 27.722991874547397 | 27.94354792692448 | 1498600 |
| 62 | 2024-07-11 | 27.607919692993164 | 28.26958784404151 | 27.55038190061351 | 28.10656775703642 | 2797500 |
| 63 | 2024-07-12 | 28.25999641418457 | 28.25999641418457 | 27.13803514065039 | 27.483254556825578 | 2026600 |
| 64 | 2024-07-15 | 27.71339988708496 | 28.183280848359118 | 27.4353078944691 | 28.154513783384985 | 3293600 |
| 65 | 2024-07-16 | 27.809295654296875 | 27.99149500002386 | 27.617506676791074 | 27.684634099242775 | 5017300 |
| 66 | 2024-07-17 | 27.598329544067383 | 27.943547146703573 | 27.358594234081153 | 27.617506978799483 | 4395900 |
| 67 | 2024-07-18 | 27.013376235961914 | 27.64627734158968 | 26.99419697117674 | 27.550382846699186 | 2020900 |
| 68 | 2024-07-19 | 27.205163955688477 | 27.32982551290163 | 26.87912378570297 | 27.185984691798676 | 6045000 |
| 69 | 2024-07-22 | 27.790117263793945 | 27.80929652795411 | 27.166805810871 | 27.21475214223611 | 3109900 |
| 70 | 2024-07-23 | 27.512025833129883 | 27.886012347008666 | 27.07091189326678 | 27.694223359409868 | 4081000 |
| 71 | 2024-07-24 | 26.850353240966797 | 27.569559131349838 | 26.706512428697224 | 27.473664646825068 | 8813500 |
| 72 | 2024-07-25 | 26.848112106323242 | 27.04057242812132 | 26.64603042032915 | 26.88660490485792 | 4689900 |
| 73 | 2024-07-26 | 28.39741325378418 | 28.39741325378418 | 26.347717554254125 | 27.040573265841843 | 18065500 |
| 74 | 2024-07-29 | 28.339675903320312 | 28.541757595672536 | 28.00287124729556 | 28.00287124729556 | 6940400 |
| 75 | 2024-07-30 | 28.41666030883789 | 28.426283508991563 | 28.0124950795723 | 28.33967654304624 | 3992300 |
| 76 | 2024-07-31 | 27.71417999267578 | 28.416658885198725 | 27.598705267492328 | 28.416658885198725 | 3231300 |
| 77 | 2024-08-01 | 27.098312377929688 | 27.723805730341304 | 26.85773787043 | 27.6756915630165 | 4125600 |
| 78 | 2024-08-02 | 27.184917449951172 | 27.627573631842935 | 27.040573122614195 | 27.136803285984747 | 1964500 |
| 79 | 2024-08-05 | 27.954755783081055 | 28.041362748730293 | 26.55942480344796 | 26.905850830607164 | 5063800 |
| 80 | 2024-08-06 | 28.291561126708984 | 28.907433101202255 | 27.68531418800597 | 27.810412121712446 | 5612900 |
| 81 | 2024-08-07 | 28.580251693725586 | 28.618742659782175 | 28.204954220906515 | 28.33005399032547 | 1871300 |
| 82 | 2024-08-08 | 28.532135009765625 | 28.801579107471575 | 28.445528043911487 | 28.570627810339797 | 2671500 |
| 83 | 2024-08-09 | 28.301183700561523 | 28.71497212936861 | 28.21457673474433 | 28.647611563830296 | 2316200 |
| 84 | 2024-08-12 | 28.945924758911133 | 29.148008300266632 | 28.291561802808115 | 28.56100591280284 | 3448400 |
| 85 | 2024-08-13 | 29.975582122802734 | 29.994828523172895 | 28.022118371175445 | 28.27231423423649 | 6398700 |
| 86 | 2024-08-14 | 30.45673179626465 | 30.60107613137307 | 29.484810581225833 | 29.831238453836285 | 3856200 |
| 87 | 2024-08-15 | 30.129549026489258 | 30.466353684191436 | 30.014074297552224 | 30.408616319722917 | 2272900 |
| 88 | 2024-08-16 | 29.82161521911621 | 30.370124793159626 | 29.76387785222685 | 30.264273259768768 | 2843200 |
| 89 | 2024-08-19 | 31.053356170654297 | 31.139963135453783 | 29.677269769326575 | 30.033318993113156 | 4455000 |
| 90 | 2024-08-20 | 30.601076126098633 | 30.966750399443928 | 30.418240824863787 | 30.745422296619978 | 2217200 |
| 91 | 2024-08-21 | 30.6588134765625 | 30.71655084002078 | 30.187287698204884 | 30.697304440388788 | 2358800 |
| 92 | 2024-08-22 | 29.686893463134766 | 30.889764119433114 | 29.542549131213985 | 30.668437856896492 | 3327100 |
| 93 | 2024-08-23 | 29.860107421875 | 30.081435520044028 | 29.513679556610253 | 29.744630854974165 | 2125600 |
| 94 | 2024-08-26 | 29.59066390991211 | 29.9659595477709 | 29.34046620619365 | 29.86010801440225 | 2261800 |
| 95 | 2024-08-27 | 28.820825576782227 | 29.648400601293638 | 28.705349010220903 | 29.638777401127047 | 3372600 |
| 96 | 2024-08-28 | 29.080644607543945 | 29.205744374134262 | 28.464774481061625 | 28.695725778492495 | 2270100 |
| 97 | 2024-08-29 | 28.031740188598633 | 29.18649853332746 | 27.916265455388427 | 29.08064516501994 | 3278800 |
| 98 | 2024-08-30 | 27.463985443115234 | 28.04136276724096 | 27.23303231093964 | 27.935511236718046 | 6158700 |
| 99 | 2024-09-02 | 27.08868980407715 | 27.550592428657637 | 26.934722262550316 | 27.463987292556936 | 2909300 |
| 100 | 2024-09-03 | 26.992460250854492 | 27.396625515491703 | 26.828869504800434 | 27.146427795912675 | 3616600 |
| 101 | 2024-09-04 | 27.213787078857422 | 27.483229334059466 | 26.925096588435323 | 27.33888500656727 | 4505000 |
| 102 | 2024-09-05 | 27.5217227935791 | 27.5217227935791 | 27.030950599987037 | 27.233032296234374 | 3515900 |
| 103 | 2024-09-06 | 27.25227928161621 | 27.820035252936364 | 27.165672314097016 | 27.56983755070733 | 2668400 |
| 104 | 2024-09-09 | 27.165672302246094 | 27.473607370874326 | 26.88660683459093 | 27.271525670376217 | 2430800 |
| 105 | 2024-09-10 | 27.24265480041504 | 27.281147599919432 | 26.761505819236348 | 27.136803272653367 | 5469700 |
| 106 | 2024-09-11 | 28.147216796875 | 28.147216796875 | 27.165672386017363 | 27.184918786725426 | 3269700 |
| 107 | 2024-09-12 | 27.30039405822754 | 28.10872265973882 | 27.107933731168178 | 27.89701776832369 | 3232300 |
| 108 | 2024-09-13 | 27.983625411987305 | 28.27231407415407 | 27.127180790179853 | 27.223410956048024 | 5926100 |
| 109 | 2024-09-16 | 27.964380264282227 | 28.830448125012428 | 27.906642896350302 | 27.983626665405477 | 2037700 |
| 110 | 2024-09-17 | 28.176084518432617 | 28.185707718144727 | 27.762296108000285 | 27.96437779564156 | 1575700 |
| 111 | 2024-09-18 | 27.868148803710938 | 28.48402076307316 | 27.78154367354209 | 27.906641604175093 | 1524000 |
| 112 | 2024-09-19 | 27.213787078857422 | 28.02211751533897 | 27.213787078857422 | 27.954755116100753 | 1716100 |
| 113 | 2024-09-20 | 26.280357360839844 | 27.435115672814828 | 26.193750395669834 | 26.896229317097447 | 8556400 |
| 114 | 2024-09-23 | 26.078275680541992 | 26.29960377590758 | 25.77996382003021 | 26.280357375761596 | 2566900 |
| 115 | 2024-09-24 | 25.986522674560547 | 26.432394604527186 | 25.9768296055652 | 26.316079625346884 | 1841600 |
| 116 | 2024-09-25 | 25.24986457824707 | 26.073756906544535 | 25.19170801647424 | 26.073756906544535 | 4143900 |
| 117 | 2024-09-26 | 25.45341682434082 | 25.860516478376883 | 25.29833141792364 | 25.414644548354588 | 3333400 |
| 118 | 2024-09-27 | 25.879901885986328 | 26.238536184918207 | 25.44372303727045 | 25.44372303727045 | 4376800 |
| 119 | 2024-09-30 | 25.42433738708496 | 25.908979739940246 | 25.201402348474854 | 25.8799023819778 | 5246000 |
| 120 | 2024-10-01 | 25.792667388916016 | 26.0156024342537 | 25.482496569530728 | 25.56003927437705 | 3938000 |
| 121 | 2024-10-02 | 25.8992862701416 | 26.519629729353618 | 25.84112970635304 | 26.374235546736475 | 3610300 |
| 122 | 2024-10-03 | 25.666658401489258 | 25.85082301206559 | 25.45341643313403 | 25.589115699472462 | 4777600 |
| 123 | 2024-10-04 | 25.976829528808594 | 26.083451438678498 | 25.492187173056465 | 25.589116013959664 | 2640500 |
| 124 | 2024-10-07 | 26.509937286376953 | 26.539014644575705 | 25.938059157459087 | 26.15130112889339 | 6276700 |
| 125 | 2024-10-08 | 26.703792572021484 | 26.800721411144586 | 26.509936742539118 | 26.53901410014136 | 3831400 |
| 126 | 2024-10-09 | 26.054372787475586 | 26.558401291911235 | 25.957445793268963 | 26.442088159357723 | 4360100 |
| 127 | 2024-10-10 | 25.860517501831055 | 26.413009515153124 | 25.695739019896052 | 25.889594861207616 | 3522500 |
| 128 | 2024-10-11 | 25.80236053466797 | 26.170687921589774 | 25.560039350208804 | 25.637582055285183 | 4102100 |
| 129 | 2024-10-14 | 26.296693801879883 | 26.732872668068126 | 25.831437577121687 | 25.98652298537442 | 4610600 |
| 130 | 2024-10-15 | 26.306385040283203 | 26.75225694455371 | 26.22884234155317 | 26.296691971846478 | 2870100 |
| 131 | 2024-10-16 | 25.938058853149414 | 26.500243906484087 | 25.870209219796518 | 26.316079295409185 | 7498100 |
| 132 | 2024-10-17 | 25.143245697021484 | 25.80235959043241 | 25.075396063658097 | 25.686044612692427 | 6549800 |
| 133 | 2024-10-18 | 24.88153839111328 | 25.240174544551856 | 24.571367582065786 | 25.20140226903899 | 6032800 |
| 134 | 2024-10-21 | 25.356487274169922 | 26.093143858436488 | 20.55852733209361 | 21.324263122536795 | 44544900 |
| 135 | 2024-10-22 | 27.246593475341797 | 27.27567083309744 | 25.472802550457796 | 25.472802550457796 | 11627100 |
| 136 | 2024-10-23 | 26.480857849121094 | 27.207821377989777 | 25.29833117438302 | 27.013965546216443 | 10856200 |
| 137 | 2024-10-24 | 26.887958526611328 | 27.711850927229058 | 24.532596307277554 | 24.551982445824777 | 37160400 |
| 138 | 2024-10-25 | 25.395259857177734 | 26.771644203918154 | 25.114166407018228 | 26.655329226564326 | 13663300 |
| 139 | 2024-10-28 | 23.18528938293457 | 25.19170835425598 | 23.12713282038195 | 25.19170835425598 | 15425700 |
| 140 | 2024-10-29 | 23.350069046020508 | 23.747475633205696 | 22.991432886267006 | 23.185290569717097 | 7600400 |
| 141 | 2024-10-30 | 23.35976219177246 | 23.80563227690227 | 23.17559757676655 | 23.737782642101113 | 3670000 |
| 142 | 2024-10-31 | 21.421192169189453 | 22.42924729251163 | 21.159484857348218 | 21.760442182824704 | 16243300 |
| 143 | 2024-11-01 | 22.02214813232422 | 22.438940856959544 | 21.595664187418947 | 21.615048476722727 | 9578000 |
| 144 | 2024-11-04 | 21.585969924926758 | 22.429246547843757 | 21.38241918399811 | 22.283854217902597 | 7017500 |
| 145 | 2024-11-05 | 21.615049362182617 | 21.79921398384194 | 21.421193519856345 | 21.585972002653854 | 2899000 |
| 146 | 2024-11-06 | 21.4114990234375 | 21.634434059198796 | 21.19825705646111 | 21.324263253137197 | 5724800 |
| 147 | 2024-11-07 | 20.859006881713867 | 21.692590454326268 | 20.442214171025757 | 21.333956155894978 | 7368100 |
| 148 | 2024-11-08 | 20.306514739990234 | 20.742691735754295 | 19.99634209012386 | 20.55852712931322 | 9637200 |
| 149 | 2024-11-11 | 20.325899124145508 | 20.577913363418343 | 20.228972134917644 | 20.258049492180476 | 4486500 |
| 150 | 2024-11-12 | 20.073884963989258 | 20.42282804262905 | 19.812179503773233 | 20.35497841039661 | 5685400 |
| 151 | 2024-11-13 | 20.035114288330078 | 20.209585825476665 | 19.724943488408943 | 20.11265698831036 | 5811200 |
| 152 | 2024-11-14 | 19.96726417541504 | 20.732998088158528 | 19.860642272227004 | 19.96726417541504 | 7406700 |
| 153 | 2024-11-18 | 20.073884963989258 | 20.46160031748406 | 19.802486435059482 | 19.850949929864424 | 6117900 |
| 154 | 2024-11-19 | 19.870336532592773 | 20.15142998558245 | 19.83156425682984 | 20.13204384770098 | 5115700 |
| 155 | 2024-11-21 | 19.43415641784668 | 19.71524985266635 | 19.385692925039578 | 19.637707154916743 | 4493600 |
| 156 | 2024-11-22 | 19.560165405273438 | 19.657094244349647 | 19.317844231964823 | 19.657094244349647 | 3781700 |
| 157 | 2024-11-25 | 19.64739990234375 | 19.889721059949085 | 19.472928373065717 | 19.472928373065717 | 4769700 |
| 158 | 2024-11-26 | 19.70555877685547 | 19.8800303266245 | 19.492316798673283 | 19.8800303266245 | 3522300 |
| 159 | 2024-11-27 | 19.376001358032227 | 19.870336787774878 | 19.29845865427439 | 19.724944449324425 | 4214800 |
| 160 | 2024-11-28 | 19.046443939208984 | 19.376000884313502 | 18.949515099690508 | 19.36630781548527 | 3588400 |
| 161 | 2024-11-29 | 18.920438766479492 | 19.104601537896475 | 18.581188734176926 | 18.988288403187216 | 5575700 |
| 162 | 2024-12-02 | 19.075523376464844 | 19.366308049774275 | 18.83320219911903 | 18.89135876402814 | 3220300 |
| 163 | 2024-12-03 | 19.28876495361328 | 19.28876495361328 | 18.901051447519492 | 19.075522987452654 | 2885200 |
| 164 | 2024-12-04 | 19.017366409301758 | 19.434157272558984 | 19.00767334056129 | 19.288764938979597 | 4256100 |
| 165 | 2024-12-05 | 19.191835403442383 | 19.42446534723871 | 19.017365718740777 | 19.191835403442383 | 4471700 |
| 166 | 2024-12-06 | 18.406715393066406 | 19.172451158608098 | 18.319479626137255 | 19.143371953377127 | 3591400 |
| 167 | 2024-12-09 | 18.367944717407227 | 18.745965136429835 | 18.300093239461354 | 18.464871702659572 | 3077900 |
| 168 | 2024-12-10 | 18.416410446166992 | 18.552109721007966 | 18.232245824051414 | 18.50364622249732 | 5305900 |
| 169 | 2024-12-11 | 18.590879440307617 | 18.9204363613647 | 18.203165959288608 | 18.36794441981715 | 5630600 |
| 170 | 2024-12-12 | 18.096546173095703 | 18.523031976428438 | 18.08685310384224 | 18.464873560907662 | 6587000 |
| 171 | 2024-12-13 | 17.854225158691406 | 18.048082848085592 | 17.611903971330644 | 18.028696709393383 | 5295400 |
| 172 | 2024-12-16 | 17.43743133544922 | 18.028695587417932 | 17.379274771755785 | 17.883303253802428 | 5602000 |
| 173 | 2024-12-17 | 17.22418975830078 | 17.640982479836087 | 17.156340124332498 | 17.456817867090837 | 7292100 |
| 174 | 2024-12-18 | 16.283981323242188 | 17.26295903815188 | 16.26459703537079 | 17.25326596983431 | 5686100 |
| 175 | 2024-12-19 | 16.72016143798828 | 16.923710342000604 | 16.10951287718743 | 16.225826008404788 | 7793600 |
| 176 | 2024-12-20 | 17.495588302612305 | 17.90268795538222 | 16.60384629410505 | 16.77831783797271 | 12241300 |
| 177 | 2024-12-23 | 18.077159881591797 | 18.72658072596599 | 17.534360949339366 | 17.59251751560401 | 9214700 |
| 178 | 2024-12-26 | 17.61190414428711 | 18.271018076183392 | 17.58282493596323 | 17.834839195144983 | 4362300 |
| 179 | 2024-12-27 | 17.47620391845703 | 17.892994789164156 | 17.418045504974668 | 17.815452086618198 | 3779300 |
| 180 | 2024-12-30 | 17.821813583374023 | 18.028699404522868 | 17.388336113588704 | 17.66418575419244 | 4149600 |
| 181 | 2025-01-02 | 17.5656681060791 | 17.82181380140077 | 17.368632377655675 | 17.605076003392576 | 2512400 |
| 182 | 2025-01-03 | 17.654333114624023 | 17.654333114624023 | 17.348929441978825 | 17.56566722916705 | 9451200 |
| 183 | 2025-01-06 | 17.76270294189453 | 18.314400323055576 | 17.76270294189453 | 17.831664879655676 | 4008900 |
| 184 | 2025-01-07 | 17.742998123168945 | 18.48187921274475 | 17.703590229770448 | 18.038549807370554 | 4487100 |
| 185 | 2025-01-08 | 17.76270294189453 | 18.048402666772404 | 17.55581524953922 | 17.634629161133653 | 3167900 |
| 186 | 2025-01-09 | 17.6641845703125 | 17.910478271785742 | 17.44744491041008 | 17.733146506073517 | 3113700 |
| 187 | 2025-01-10 | 17.555814743041992 | 17.802108444552843 | 17.46714886017234 | 17.555814743041992 | 4876500 |
| 188 | 2025-01-13 | 17.713443756103516 | 17.94988550000862 | 17.47700201219841 | 17.5164099090519 | 4927000 |
| 189 | 2025-01-14 | 17.802108764648438 | 17.9892925073025 | 17.555815058709037 | 17.605074927340027 | 4147200 |
| 190 | 2025-01-15 | 18.127216339111328 | 18.20603024966552 | 17.782404775784784 | 18.00899641281596 | 3455100 |
| 191 | 2025-01-16 | 17.821813583374023 | 18.07795927556208 | 17.683889702608127 | 17.94988548993208 | 2433300 |
| 192 | 2025-01-17 | 18.018848419189453 | 18.127216371978047 | 17.51640903384354 | 17.821812702910794 | 4948800 |
| 193 | 2025-01-20 | 18.107513427734375 | 18.196179317064885 | 17.65433388588685 | 17.999145468941943 | 2128200 |
| 194 | 2025-01-21 | 18.166624069213867 | 18.21588205821169 | 17.92033036608109 | 18.018848223148566 | 3239500 |
| 195 | 2025-01-22 | 18.05825424194336 | 18.274992024275285 | 17.910478395850145 | 18.166624072645238 | 4620700 |
| 196 | 2025-01-23 | 18.068105697631836 | 18.255289432822543 | 17.792256081512466 | 18.21588153948901 | 3245100 |
| 197 | 2025-01-24 | 18.127216339111328 | 18.353806097070656 | 17.98929246540945 | 18.245438144478545 | 6822200 |
| 198 | 2025-01-27 | 18.521286010742188 | 18.64935979063457 | 18.038550570615826 | 18.137068429208764 | 6568100 |
| 199 | 2025-01-28 | 17.90062713623047 | 18.7380261362555 | 17.821813223232343 | 18.600100379204846 | 3529600 |
| 200 | 2025-01-29 | 17.8316650390625 | 18.068106775959485 | 17.752851126763506 | 17.900626977440133 | 1344000 |
| 201 | 2025-01-30 | 18.127216339111328 | 18.294696133922972 | 17.851368591707573 | 17.851368591707573 | 3739100 |
| 202 | 2025-01-31 | 18.008996963500977 | 18.324252615357743 | 17.811961241554542 | 18.17647676343387 | 3963700 |
| 203 | 2025-02-03 | 18.472028732299805 | 18.678914552147035 | 17.821813471248607 | 18.00899722187605 | 4552700 |
| 204 | 2025-02-04 | 18.698617935180664 | 18.89565365399759 | 18.166624500889963 | 18.40306623602715 | 3073100 |
| 205 | 2025-02-05 | 18.688766479492188 | 18.846394307287323 | 18.50158460840542 | 18.81684026399569 | 2840000 |
| 206 | 2025-02-06 | 18.71832275390625 | 18.806988643592614 | 18.590250846065924 | 18.590250846065924 | 2292800 |
| 207 | 2025-02-07 | 18.274991989135742 | 18.708469432037923 | 18.206030053029632 | 18.708469432037923 | 4818000 |
| 208 | 2025-02-10 | 18.48188018798828 | 18.787283861654917 | 18.29469644261175 | 18.540990152133332 | 2650600 |
| 209 | 2025-02-11 | 18.895652770996094 | 19.053280587054875 | 18.501583230849146 | 18.590249112266182 | 4062400 |
| 210 | 2025-02-12 | 19.1025390625 | 19.299574777138563 | 18.432619887615086 | 18.540989718573478 | 8135600 |
| 211 | 2025-02-13 | 19.063133239746094 | 19.201057113944415 | 18.688765753962286 | 19.00402327638565 | 6099300 |
| 212 | 2025-02-14 | 19.42764663696289 | 19.55572041494016 | 19.09268705019872 | 19.09268705019872 | 3359000 |
| 213 | 2025-02-17 | 19.821718215942383 | 20.235491715729676 | 19.3488328739913 | 19.457202705553065 | 5431000 |
| 214 | 2025-02-18 | 20.19608497619629 | 20.393120703202595 | 19.713349512009987 | 19.782311452740608 | 6419400 |
| 215 | 2025-02-19 | 19.683792114257812 | 20.17637951579022 | 19.634534125733296 | 20.048307618183394 | 4674100 |
| 216 | 2025-02-20 | 19.713348388671875 | 19.851272262273714 | 19.624682504478734 | 19.703496414975767 | 3117200 |
| 217 | 2025-02-21 | 19.230613708496094 | 19.80201505184556 | 19.112391898563963 | 19.664089293746088 | 6407300 |
| 218 | 2025-02-24 | 18.91535758972168 | 19.39809303353855 | 18.71832187102946 | 19.39809303353855 | 4802100 |
| 219 | 2025-02-25 | 18.91535758972168 | 19.250317184055326 | 18.91535758972168 | 18.954763606016996 | 41440200 |
| 220 | 2025-02-26 | 18.964614868164062 | 19.191204620806452 | 18.856245039043003 | 19.033576803396805 | 4417200 |
| 221 | 2025-02-27 | 18.974468231201172 | 19.14194803434801 | 18.85624641995025 | 18.984320205394745 | 4482700 |
| 222 | 2025-02-28 | 18.767580032348633 | 19.08283756094607 | 18.38336244437336 | 18.816839902006933 | 47624900 |
| 223 | 2025-03-05 | 19.30942726135254 | 19.604978962053448 | 18.048402788280086 | 18.363658436780227 | 5016600 |
| 224 | 2025-03-06 | 19.378389358520508 | 19.75275497441702 | 19.201057585016724 | 19.437499323331135 | 3065600 |
| 225 | 2025-03-07 | 19.250316619873047 | 19.486758347931023 | 19.10253889564897 | 19.250316619873047 | 2999400 |
| 226 | 2025-03-10 | 18.74787712097168 | 19.831567897743472 | 18.669063212132425 | 19.14194666516795 | 11084400 |
| 227 | 2025-03-11 | 18.91535758972168 | 19.161651298551014 | 18.71832187102946 | 18.747877792554856 | 4142700 |
| 228 | 2025-03-12 | 19.447351455688477 | 19.654239152818395 | 18.806988174321244 | 18.984319949269196 | 3314900 |
| 229 | 2025-03-13 | 19.831567764282227 | 19.94978956628141 | 19.42764624931536 | 19.506460157624215 | 2439600 |
| 230 | 2025-03-14 | 20.038455963134766 | 20.205935757480407 | 19.851272221437437 | 19.97934600015155 | 2825500 |
| 231 | 2025-03-17 | 20.22563934326172 | 20.383267161113633 | 19.57542412485462 | 20.008899684411478 | 2914600 |
| 232 | 2025-03-18 | 19.910383224487305 | 20.255194804866495 | 19.75275539558344 | 20.136974872724565 | 3140200 |
| 233 | 2025-03-19 | 19.782310485839844 | 20.00890024547169 | 19.6640886796 | 19.939938308111724 | 4776500 |
| 234 | 2025-03-20 | 19.319278717041016 | 19.851272139847094 | 19.181352965217943 | 19.703496293460507 | 7018200 |
| 235 | 2025-03-21 | 20.077861785888672 | 20.747780956835676 | 18.41291771117418 | 18.41291771117418 | 10614200 |
| 236 | 2025-03-24 | 19.76260757446289 | 20.52119268333968 | 19.693645633487176 | 20.156677150804093 | 3359100 |
| 237 | 2025-03-25 | 19.910383224487305 | 20.166528916224078 | 19.703497403702958 | 19.71334937789344 | 2503400 |
| 238 | 2025-03-26 | 19.604978561401367 | 20.087713998185897 | 19.16165101940995 | 19.999048113973245 | 3259800 |
| 239 | 2025-03-27 | 19.437498092651367 | 19.772457670490223 | 19.230612289377135 | 19.604977881570797 | 2472200 |
| 240 | 2025-03-28 | 19.760000228881836 | 20.149999618530273 | 19.200000762939453 | 19.479999542236328 | 3102900 |
| 241 | 2025-03-31 | 19.3700008392334 | 19.6299991607666 | 19.229999542236328 | 19.559999465942383 | 2456200 |
| 242 | 2025-04-01 | 19.549999237060547 | 19.84000015258789 | 19.15999984741211 | 19.18000030517578 | 2001100 |
| 243 | 2025-04-02 | 20.170000076293945 | 20.43000030517578 | 19.540000915527344 | 19.670000076293945 | 3298900 |
| 244 | 2025-04-03 | 20.549999237060547 | 20.719999313354492 | 20.110000610351562 | 20.110000610351562 | 2907600 |
| 245 | 2025-04-04 | 20.329999923706055 | 20.59000015258789 | 19.950000762939453 | 20.360000610351562 | 2378400 |
| 246 | 2025-04-07 | 20.06999969482422 | 20.559999465942383 | 19.690000534057617 | 19.969999313354492 | 3162800 |
| 247 | 2025-04-08 | 19.3700008392334 | 20.110000610351562 | 19.059999465942383 | 19.940000534057617 | 6557100 |
| 248 | 2025-04-09 | 19.760000228881836 | 20.299999237060547 | 19.170000076293945 | 19.290000915527344 | 3328700 |
| 249 | 2025-04-10 | 19.34000015258789 | 19.790000915527344 | 19.18000030517578 | 19.639999389648438 | 2565300 |
| 250 | 2025-04-11 | 19.3700008392334 | 19.6299991607666 | 19.219999313354492 | 19.6299991607666 | 1413000 |