ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 20.697277069091797 | 21.084324411093206 | 20.53278250241475 | 20.755335277739114 | 3417100 |
| 3 | 2024-04-17 | 20.61986541748047 | 20.968207243932586 | 20.406990882192105 | 20.929501776292007 | 2811000 |
| 4 | 2024-04-18 | 20.445695877075195 | 20.842419564715946 | 20.25217406261315 | 20.610190434436053 | 3037900 |
| 5 | 2024-04-19 | 20.728660583496094 | 20.897186356158965 | 20.470915172905386 | 20.520482688869407 | 2758200 |
| 6 | 2024-04-22 | 20.738574981689453 | 20.86744674714274 | 20.441177436300343 | 20.50065656721667 | 4141300 |
| 7 | 2024-04-23 | 20.78813934326172 | 20.91701299167578 | 20.282562034237237 | 20.490741815980197 | 3347500 |
| 8 | 2024-04-24 | 21.22432518005371 | 21.45233008946418 | 20.579962575246643 | 20.738574850558923 | 3635900 |
| 9 | 2024-04-25 | 20.153690338134766 | 21.2044970806513 | 20.024818580134784 | 21.2044970806513 | 5187900 |
| 10 | 2024-04-26 | 21.075626373291016 | 21.135105503732454 | 20.242910983881025 | 20.38169625184687 | 5313100 |
| 11 | 2024-04-29 | 21.244152069091797 | 21.32345820630714 | 20.857534886517918 | 20.887273506219014 | 2338900 |
| 12 | 2024-04-30 | 20.738574981689453 | 21.184673190580597 | 20.530395187271093 | 21.0756265415611 | 7744800 |
| 13 | 2024-05-02 | 21.432504653930664 | 21.551462913239323 | 21.016146964735476 | 21.16484573427502 | 4020800 |
| 14 | 2024-05-03 | 22.007474899291992 | 22.25530681531642 | 21.62085582454481 | 21.938080374526884 | 5460400 |
| 15 | 2024-05-06 | 21.71007537841797 | 22.057040437620685 | 21.620855737742772 | 21.898428163266438 | 3910200 |
| 16 | 2024-05-07 | 21.58120346069336 | 21.79929486367369 | 21.422591187469948 | 21.610942080168098 | 2786300 |
| 17 | 2024-05-08 | 21.21441078186035 | 21.42259056618321 | 20.768314485409746 | 21.42259056618321 | 5819500 |
| 18 | 2024-05-09 | 20.817880630493164 | 21.045885535985732 | 20.57996222161299 | 20.718747487424565 | 2649500 |
| 19 | 2024-05-10 | 21.00623321533203 | 21.313544254222652 | 20.76831480869341 | 21.016146718626235 | 4448900 |
| 20 | 2024-05-13 | 20.907100677490234 | 21.263979243166986 | 20.907100677490234 | 21.006233822490163 | 1826000 |
| 21 | 2024-05-14 | 20.639440536499023 | 21.095452220292962 | 20.609701918317423 | 21.01614608712976 | 2470600 |
| 22 | 2024-05-15 | 20.946752548217773 | 21.115278325441622 | 20.520483244235056 | 20.659268511075595 | 6351800 |
| 23 | 2024-05-16 | 20.689008712768555 | 21.154932023643873 | 20.570048563817718 | 21.006233255560893 | 2613600 |
| 24 | 2024-05-17 | 20.639440536499023 | 20.798052802825428 | 20.252823373679327 | 20.728660172658547 | 6852600 |
| 25 | 2024-05-20 | 20.461002349853516 | 20.728661272534236 | 20.322217082155717 | 20.431263730093967 | 1636300 |
| 26 | 2024-05-21 | 20.560134887695312 | 20.619614016267093 | 20.38169561117256 | 20.461001746204072 | 2478900 |
| 27 | 2024-05-22 | 20.1041259765625 | 20.45108915097544 | 19.955425312319825 | 20.302390377540252 | 4405800 |
| 28 | 2024-05-23 | 20.114038467407227 | 20.252823730183987 | 19.965337810652244 | 20.034730442040626 | 3454600 |
| 29 | 2024-05-24 | 20.22308349609375 | 20.560135045262598 | 20.044644218203487 | 20.21316999278791 | 2614500 |
| 30 | 2024-05-27 | 20.282562255859375 | 20.38169539630554 | 20.09421136889979 | 20.31230276523544 | 871400 |
| 31 | 2024-05-28 | 20.123950958251953 | 20.82779458764663 | 20.123950958251953 | 20.490743028354668 | 3443800 |
| 32 | 2024-05-29 | 20.30238914489746 | 20.5700480553146 | 20.024818622219573 | 20.123949871286033 | 2563600 |
| 33 | 2024-05-31 | 20.074384689331055 | 20.292476089215832 | 20.03473067618432 | 20.213169953729786 | 3640200 |
| 34 | 2024-06-03 | 20.39160919189453 | 20.500655837030035 | 20.02481902503269 | 20.173517792430935 | 2379200 |
| 35 | 2024-06-04 | 20.39160919189453 | 20.550221462560312 | 20.14377728262832 | 20.381695688626994 | 1959500 |
| 36 | 2024-06-05 | 20.421350479125977 | 20.728661528889152 | 20.232997691487103 | 20.232997691487103 | 2626200 |
| 37 | 2024-06-06 | 20.65926742553711 | 20.83770669684599 | 20.322215888799743 | 20.322215888799743 | 6320400 |
| 38 | 2024-06-07 | 20.21316909790039 | 20.66918077574311 | 20.004991210116586 | 20.32221573862943 | 4972300 |
| 39 | 2024-06-10 | 19.806726455688477 | 20.01490625026929 | 19.628287171992774 | 20.01490625026929 | 3501100 |
| 40 | 2024-06-11 | 20.01490592956543 | 20.064471556105598 | 19.68776787830095 | 19.935599792616692 | 3088300 |
| 41 | 2024-06-12 | 19.608461380004883 | 20.351957109250872 | 19.58863437343121 | 20.282562586243017 | 5419400 |
| 42 | 2024-06-13 | 19.380455017089844 | 19.717506573109446 | 19.15245010884348 | 19.707593069602108 | 4707500 |
| 43 | 2024-06-14 | 19.39036750793457 | 19.548979774153505 | 19.132622102626964 | 19.33088838080431 | 4534100 |
| 44 | 2024-06-17 | 19.142536163330078 | 19.439935589260767 | 19.122711047580633 | 19.430022085982333 | 3579000 |
| 45 | 2024-06-18 | 19.19210433959961 | 19.469674877709657 | 19.08305769059496 | 19.142536821503185 | 6760300 |
| 46 | 2024-06-19 | 19.420108795166016 | 19.64811370064213 | 18.934358474053123 | 19.142536372755462 | 2541200 |
| 47 | 2024-06-20 | 19.330888748168945 | 19.86620657493656 | 19.231755607196344 | 19.45976050786815 | 4747900 |
| 48 | 2024-06-21 | 19.548980712890625 | 19.866207151368986 | 19.26149667561666 | 19.330889309068738 | 16677600 |
| 49 | 2024-06-24 | 20.163604736328125 | 20.1834317433029 | 19.558894259249644 | 19.558894259249644 | 2217400 |
| 50 | 2024-06-25 | 20.084299087524414 | 20.26273837302069 | 19.91577330575654 | 20.12395121163053 | 2323700 |
| 51 | 2024-06-26 | 20.36186981201172 | 20.421348938586902 | 19.6877667414685 | 19.876117624091137 | 2960700 |
| 52 | 2024-06-27 | 20.807966232299805 | 20.807966232299805 | 20.24290979915761 | 20.361869943885765 | 3406100 |
| 53 | 2024-06-28 | 20.40152359008789 | 20.76831566384671 | 20.302390443871385 | 20.718748145334708 | 2838100 |
| 54 | 2024-07-01 | 20.619613647460938 | 20.748487296336716 | 20.153690348835323 | 20.28256210690373 | 4016900 |
| 55 | 2024-07-02 | 20.560134887695312 | 20.79805329278985 | 20.510569262353396 | 20.54030788123558 | 3589800 |
| 56 | 2024-07-03 | 20.74848747253418 | 21.01614638480389 | 20.50065556653794 | 20.629527325700735 | 2613000 |
| 57 | 2024-07-04 | 21.422590255737305 | 21.601029528054646 | 20.807966305622838 | 20.807966305622838 | 4989100 |
| 58 | 2024-07-05 | 21.680335998535156 | 21.858773382821393 | 21.27388993259557 | 21.521721838935072 | 3437600 |
| 59 | 2024-07-08 | 21.511810302734375 | 21.84886184781371 | 21.43250416805732 | 21.710074694023312 | 1668900 |
| 60 | 2024-07-09 | 21.779468536376953 | 22.047127464845687 | 21.4126783521561 | 21.432505359629523 | 3047200 |
| 61 | 2024-07-10 | 21.561376571655273 | 22.007474774288365 | 21.561376571655273 | 21.89842812679862 | 1419200 |
| 62 | 2024-07-11 | 21.71007537841797 | 21.957907293447416 | 21.571290111059866 | 21.739815888912187 | 1848600 |
| 63 | 2024-07-12 | 21.779468536376953 | 21.779468536376953 | 21.46224398003216 | 21.710075901027466 | 1229500 |
| 64 | 2024-07-15 | 21.759641647338867 | 21.88851340380423 | 21.630768000066155 | 21.88851340380423 | 1121700 |
| 65 | 2024-07-16 | 21.680335998535156 | 21.967820026669138 | 21.620854979632355 | 21.759642132931504 | 1345100 |
| 66 | 2024-07-17 | 21.49198341369629 | 21.80920795413636 | 21.4424158974979 | 21.779467444417325 | 2548700 |
| 67 | 2024-07-18 | 21.21441078186035 | 21.412677063043326 | 20.96657887578533 | 21.412677063043326 | 2656500 |
| 68 | 2024-07-19 | 21.254064559936523 | 21.412676826810074 | 20.94675163841258 | 21.31354368731226 | 2220200 |
| 69 | 2024-07-22 | 21.78938102722168 | 22.037212936696378 | 21.2044975695968 | 21.263978589252066 | 3562600 |
| 70 | 2024-07-23 | 21.244152069091797 | 21.75964290639527 | 21.204498055080396 | 21.610942244659974 | 1868500 |
| 71 | 2024-07-24 | 20.92692756652832 | 21.313544749957533 | 20.79805391151361 | 21.244152116091517 | 1803900 |
| 72 | 2024-07-25 | 20.629528045654297 | 20.9170139742305 | 20.619614542171586 | 20.817880830210864 | 1861700 |
| 73 | 2024-07-26 | 20.83770751953125 | 21.035971913740777 | 20.599789111995364 | 20.639441234514297 | 1620900 |
| 74 | 2024-07-29 | 20.817880630493164 | 20.897186766786554 | 20.669181861293985 | 20.847621140655974 | 3525800 |
| 75 | 2024-07-30 | 20.718748092651367 | 20.897187377225844 | 20.649355457718514 | 20.817881238615797 | 1951500 |
| 76 | 2024-07-31 | 20.897186279296875 | 21.006232923209236 | 20.62952736649784 | 20.74848751356654 | 3272100 |
| 77 | 2024-08-01 | 20.976491928100586 | 21.333370470236986 | 20.78813915410556 | 20.78813915410556 | 2598800 |
| 78 | 2024-08-02 | 21.254064559936523 | 21.42259032984059 | 20.91701302012839 | 20.976492147504132 | 2463700 |
| 79 | 2024-08-05 | 20.92692756652832 | 21.21441160551717 | 20.589876009915557 | 20.88727355242919 | 2159500 |
| 80 | 2024-08-06 | 21.204498291015625 | 21.36311056721114 | 20.98640688394866 | 21.125192152917865 | 2362500 |
| 81 | 2024-08-07 | 21.680335998535156 | 21.79929425472598 | 21.283803435746037 | 21.36310957014238 | 2785300 |
| 82 | 2024-08-08 | 22.027299880981445 | 22.027299880981445 | 21.491983928859156 | 21.491983928859156 | 1481400 |
| 83 | 2024-08-09 | 22.681575775146484 | 22.681575775146484 | 22.017386174743287 | 22.027299678129296 | 3310900 |
| 84 | 2024-08-12 | 22.641923904418945 | 22.790622675249274 | 22.513050249773862 | 22.790622675249274 | 2425000 |
| 85 | 2024-08-13 | 23.13758659362793 | 23.18715221785846 | 22.612182279070417 | 22.632009285085577 | 2246600 |
| 86 | 2024-08-14 | 23.325939178466797 | 23.643163708886554 | 22.919495012515565 | 22.919495012515565 | 3344000 |
| 87 | 2024-08-15 | 22.998802185058594 | 23.405246369388035 | 22.840189912676735 | 23.325940233197105 | 3639900 |
| 88 | 2024-08-16 | 23.028541564941406 | 23.43498576269452 | 22.92940841872681 | 23.375506631288758 | 2313900 |
| 89 | 2024-08-19 | 23.197067260742188 | 23.246634779070494 | 22.92940833419181 | 23.20698076440785 | 2978700 |
| 90 | 2024-08-20 | 23.31602668762207 | 23.38541932031261 | 23.08802178283675 | 23.38541932031261 | 2060900 |
| 91 | 2024-08-21 | 22.899669647216797 | 23.434985607948846 | 22.790622998020044 | 23.32594084955958 | 4180100 |
| 92 | 2024-08-22 | 22.602270126342773 | 22.94923518910659 | 22.453571353960413 | 22.94923518910659 | 2354300 |
| 93 | 2024-08-23 | 23.14750099182129 | 23.325940271243788 | 22.542790520624475 | 22.73114330343794 | 2313200 |
| 94 | 2024-08-26 | 23.14750099182129 | 23.246634134923504 | 22.86001506590561 | 23.246634134923504 | 1522600 |
| 95 | 2024-08-27 | 22.929407119750977 | 23.226806541546775 | 22.711315723079966 | 23.197066032124976 | 3232600 |
| 96 | 2024-08-28 | 22.651836395263672 | 22.860014286958034 | 22.473397121921433 | 22.80053515944641 | 3690100 |
| 97 | 2024-08-29 | 22.116519927978516 | 22.790623050365856 | 22.00747516933879 | 22.790623050365856 | 2937600 |
| 98 | 2024-08-30 | 21.898427963256836 | 22.17600038624529 | 21.650596050490968 | 22.116519365800123 | 3226100 |
| 99 | 2024-09-02 | 21.66050910949707 | 22.037212777217213 | 21.55146246505898 | 22.037212777217213 | 1728200 |
| 100 | 2024-09-03 | 21.947994232177734 | 22.00747525436465 | 21.561377042000267 | 21.66051018817096 | 6000800 |
| 101 | 2024-09-04 | 22.384178161621094 | 22.602269562958575 | 21.967820474844135 | 22.007474488255003 | 3041200 |
| 102 | 2024-09-05 | 22.156173706054688 | 22.513050379949526 | 21.977734423703534 | 22.404005622474074 | 2960900 |
| 103 | 2024-09-06 | 21.83894920349121 | 22.265218512389705 | 21.789381685614078 | 22.00747498265851 | 2021700 |
| 104 | 2024-09-09 | 21.61094093322754 | 21.90834034784337 | 21.541548303726046 | 21.83894771834188 | 1764600 |
| 105 | 2024-09-10 | 21.719987869262695 | 21.809207505778197 | 21.373022826236568 | 21.42259034141594 | 2551200 |
| 106 | 2024-09-11 | 21.759641647338867 | 21.997560045218467 | 21.59111587915656 | 21.59111587915656 | 1609400 |
| 107 | 2024-09-12 | 21.71007537841797 | 21.83894903308546 | 21.472156966886597 | 21.59111711805601 | 1702800 |
| 108 | 2024-09-13 | 22.1363468170166 | 22.394092238364404 | 21.7794682504108 | 21.838949272050087 | 2017700 |
| 109 | 2024-09-16 | 22.423831939697266 | 22.483311068381912 | 22.017385869731186 | 22.354437416956536 | 3738500 |
| 110 | 2024-09-17 | 22.076866149902344 | 22.374263674173594 | 21.86868637026659 | 22.25530542078803 | 7022900 |
| 111 | 2024-09-18 | 22.473398208618164 | 22.68157611037893 | 21.888514735851068 | 21.928168749981193 | 2876300 |
| 112 | 2024-09-19 | 21.759641647338867 | 22.61218210037227 | 21.759641647338867 | 22.532875967745735 | 3329400 |
| 113 | 2024-09-20 | 21.05579948425293 | 21.938080505509195 | 20.996320353478033 | 21.779468229571158 | 4815400 |
| 114 | 2024-09-23 | 20.946752548217773 | 21.164845842747134 | 20.817880784838337 | 21.04588569202135 | 1769900 |
| 115 | 2024-09-24 | 21.12519073486328 | 21.43250365381988 | 20.92692634833137 | 21.164844746654076 | 4064800 |
| 116 | 2024-09-25 | 20.88727378845215 | 21.333371998070902 | 20.847621664712417 | 21.1549327142234 | 3143400 |
| 117 | 2024-09-26 | 21.026058197021484 | 21.273890105373784 | 20.93684044955747 | 21.065712209945406 | 1863400 |
| 118 | 2024-09-27 | 20.946752548217773 | 21.37302374300794 | 20.917013928641918 | 20.917013928641918 | 1862600 |
| 119 | 2024-09-30 | 20.897186279296875 | 21.214410817070224 | 20.72866050725386 | 21.214410817070224 | 2043400 |
| 120 | 2024-10-01 | 20.867446899414062 | 21.184673345166743 | 20.698921118248492 | 20.907100914185957 | 3597900 |
| 121 | 2024-10-02 | 20.897186279296875 | 21.20449731391388 | 20.897186279296875 | 21.016146426365577 | 3041700 |
| 122 | 2024-10-03 | 20.996320724487305 | 21.045886352540972 | 20.47091636940388 | 20.75840230637618 | 2598800 |
| 123 | 2024-10-04 | 21.412677764892578 | 21.412677764892578 | 20.837707799584877 | 20.897186929566377 | 3254400 |
| 124 | 2024-10-07 | 21.551462173461914 | 21.551462173461914 | 21.30363026913396 | 21.472156039709265 | 3203400 |
| 125 | 2024-10-08 | 21.40276336669922 | 21.48206950029503 | 21.214410590356408 | 21.303630227002614 | 7042600 |
| 126 | 2024-10-09 | 20.91701316833496 | 21.303630335227673 | 20.77822601573171 | 21.184672079633323 | 2906800 |
| 127 | 2024-10-10 | 21.254064559936523 | 21.412676826810074 | 20.788139371539028 | 20.788139371539028 | 2489800 |
| 128 | 2024-10-11 | 21.01614761352539 | 21.293718154352774 | 20.81788132081369 | 21.254066030294933 | 2664100 |
| 129 | 2024-10-14 | 21.13510513305664 | 21.254065282660612 | 20.847621098625478 | 21.105366513761222 | 1381000 |
| 130 | 2024-10-15 | 21.164846420288086 | 21.373024326229597 | 20.94675311980745 | 21.105367288705867 | 1586500 |
| 131 | 2024-10-16 | 21.194583892822266 | 21.48206981304712 | 20.996319501349948 | 21.303630537156852 | 3398000 |
| 132 | 2024-10-17 | 21.035972595214844 | 21.045886098867587 | 20.68900942140622 | 20.99632047141135 | 2401400 |
| 133 | 2024-10-18 | 21.075626373291016 | 21.184673021439874 | 20.867446580534786 | 21.184673021439874 | 2232700 |
| 134 | 2024-10-21 | 21.303630828857422 | 21.442416093869106 | 21.065712421348493 | 21.115278047193403 | 1938100 |
| 135 | 2024-10-22 | 20.88727378845215 | 21.254065859783953 | 20.857535168349223 | 21.1549327142234 | 1800600 |
| 136 | 2024-10-23 | 20.9566650390625 | 20.9566650390625 | 20.62952700388307 | 20.82779328191009 | 2174000 |
| 137 | 2024-10-24 | 21.035972595214844 | 21.15493274824029 | 20.669182414100728 | 20.80796768362418 | 1913700 |
| 138 | 2024-10-25 | 20.87735939025879 | 21.194583929814087 | 20.758401133329254 | 20.917013403106903 | 5614200 |
| 139 | 2024-10-28 | 21.115278244018555 | 21.29371752401542 | 20.907100344560508 | 20.907100344560508 | 1496600 |
| 140 | 2024-10-29 | 20.867446899414062 | 21.224325469131145 | 20.798054264370737 | 20.91701441787893 | 1492500 |
| 141 | 2024-10-30 | 21.01614761352539 | 21.16484638765542 | 20.81788132081369 | 20.81788132081369 | 1772600 |
| 142 | 2024-10-31 | 20.9566650390625 | 21.184671826035782 | 20.857533790856348 | 20.98640554800876 | 1499600 |
| 143 | 2024-11-01 | 20.22308349609375 | 21.016146743294094 | 20.22308349609375 | 21.016146743294094 | 2637300 |
| 144 | 2024-11-04 | 20.87735939025879 | 21.204497433026113 | 20.33212994924905 | 20.33212994924905 | 2517800 |
| 145 | 2024-11-05 | 20.867446899414062 | 20.986407052922253 | 20.698921118248492 | 20.966580045536308 | 1958800 |
| 146 | 2024-11-06 | 20.5303955078125 | 20.69892129037952 | 20.153691818384317 | 20.589876530464984 | 5106500 |
| 147 | 2024-11-07 | 20.332130432128906 | 21.09545318031707 | 19.985165374697246 | 20.40152306545375 | 3762100 |
| 148 | 2024-11-08 | 19.92568588256836 | 20.322216559220944 | 19.92568588256836 | 20.183431295094394 | 2538200 |
| 149 | 2024-11-11 | 20.024818420410156 | 20.114038056316716 | 19.79681163375597 | 19.935598784503593 | 1729300 |
| 150 | 2024-11-12 | 19.905858993530273 | 20.153690904251917 | 19.846379864383156 | 19.975251626003146 | 1440900 |
| 151 | 2024-11-13 | 19.93560028076172 | 20.10412606225526 | 19.68776836037754 | 19.925686777049453 | 2817000 |
| 152 | 2024-11-14 | 19.975252151489258 | 20.312303710202055 | 19.886032510017785 | 19.96533864790271 | 1175800 |
| 153 | 2024-11-18 | 19.548980712890625 | 19.9950789148075 | 19.548980712890625 | 19.93559978482107 | 3389900 |
| 154 | 2024-11-19 | 20.00499153137207 | 20.03473014964313 | 19.48950071885688 | 19.548979846206365 | 1513700 |
| 155 | 2024-11-21 | 19.588634490966797 | 19.80672589216354 | 19.50932835500367 | 19.80672589216354 | 1755900 |
| 156 | 2024-11-22 | 20.14377784729004 | 20.153691350835466 | 19.48950173975145 | 19.78689928288446 | 2386800 |
| 157 | 2024-11-25 | 20.381696701049805 | 20.609703505914165 | 20.09421265524062 | 20.14377828323298 | 2094000 |
| 158 | 2024-11-26 | 20.907100677490234 | 21.055799449586388 | 20.371782828975107 | 20.57004911897496 | 2891300 |
| 159 | 2024-11-27 | 20.01490592956543 | 21.075626220307615 | 20.01490592956543 | 21.026058702959997 | 4062400 |
| 160 | 2024-11-28 | 19.152450561523438 | 19.93560033984611 | 19.13262355404014 | 19.826553689495483 | 5428400 |
| 161 | 2024-11-29 | 18.983924865722656 | 19.033492384655947 | 18.34947574983663 | 18.974011361936 | 7460700 |
| 162 | 2024-12-02 | 18.57748031616211 | 19.023578524159408 | 18.468433667361108 | 18.993838013357095 | 2771800 |
| 163 | 2024-12-03 | 18.518001556396484 | 18.874880129944835 | 18.438695416808795 | 18.57748068838537 | 3420800 |
| 164 | 2024-12-04 | 18.22060203552246 | 18.567567103761068 | 18.141295896279996 | 18.42878183278863 | 4147300 |
| 165 | 2024-12-05 | 18.864965438842773 | 19.05331632675461 | 18.389126740456952 | 18.389126740456952 | 4134100 |
| 166 | 2024-12-06 | 18.676612854003906 | 18.964096885847447 | 18.597306718584232 | 18.835225124843255 | 2497600 |
| 167 | 2024-12-09 | 18.64687156677246 | 18.855051345324636 | 18.58739244038927 | 18.6964390810979 | 2017800 |
| 168 | 2024-12-10 | 18.894704818725586 | 19.043403590733174 | 18.736092543143158 | 18.835225688084044 | 1916900 |
| 169 | 2024-12-11 | 19.23175621032715 | 19.628286895845836 | 18.686526754089886 | 18.974010792038136 | 2867400 |
| 170 | 2024-12-12 | 18.627046585083008 | 19.11279688410272 | 18.627046585083008 | 19.023577248486106 | 3623600 |
| 171 | 2024-12-13 | 18.230514526367188 | 18.825311483041737 | 18.20077590755827 | 18.825311483041737 | 3558600 |
| 172 | 2024-12-16 | 18.012422561645508 | 18.339560593904483 | 17.923202926410575 | 18.141294317647446 | 1990700 |
| 173 | 2024-12-17 | 18.111557006835938 | 18.299907902984824 | 17.853811585423937 | 18.111557006835938 | 3298300 |
| 174 | 2024-12-18 | 17.52667236328125 | 18.071901789843697 | 17.516758860331908 | 17.9925956570563 | 4617500 |
| 175 | 2024-12-19 | 17.487018585205078 | 17.705111871390844 | 16.852569514426214 | 17.437452960603245 | 6406600 |
| 176 | 2024-12-20 | 18.111557006835938 | 18.210690152118627 | 17.457280895100656 | 17.487019515120227 | 3973900 |
| 177 | 2024-12-23 | 17.338319778442383 | 17.962857235428515 | 17.338319778442383 | 17.94303022931303 | 3760900 |
| 178 | 2024-12-26 | 17.26892852783203 | 17.41762730396616 | 17.070662232448175 | 17.338321163974122 | 2529800 |
| 179 | 2024-12-27 | 17.288755416870117 | 17.487019820085656 | 17.229274394178695 | 17.368061556317834 | 2123100 |
| 180 | 2024-12-30 | 17.120229721069336 | 17.387888652116434 | 17.050837085051388 | 17.21936286858391 | 1972000 |
| 181 | 2025-01-02 | 17.08057403564453 | 17.22927279697324 | 16.882309650808697 | 17.11031454423321 | 1786800 |
| 182 | 2025-01-03 | 16.92196273803711 | 17.209448665060197 | 16.92196273803711 | 17.090488514717812 | 1980200 |
| 183 | 2025-01-06 | 17.209447860717773 | 17.298667496602718 | 17.060747207037966 | 17.15988034588872 | 1378900 |
| 184 | 2025-01-07 | 17.199535369873047 | 17.48701940956938 | 16.951703453565965 | 17.43745378263095 | 2810400 |
| 185 | 2025-01-08 | 16.88231086730957 | 17.16979490781954 | 16.862483860155095 | 17.16979490781954 | 2528800 |
| 186 | 2025-01-09 | 16.892223358154297 | 17.050835624265922 | 16.79309021913269 | 16.8823098551714 | 1826000 |
| 187 | 2025-01-10 | 16.65430450439453 | 17.040923590838876 | 16.624565883688636 | 16.89222481488683 | 2029100 |
| 188 | 2025-01-13 | 16.505605697631836 | 16.773264628330395 | 16.485778689993236 | 16.753437620691795 | 1871900 |
| 189 | 2025-01-14 | 17.100400924682617 | 17.12022793027311 | 16.46595187224549 | 16.46595187224549 | 2945300 |
| 190 | 2025-01-15 | 17.506845474243164 | 17.655544237861204 | 17.19953444399157 | 17.278840577308348 | 2215600 |
| 191 | 2025-01-16 | 17.01118278503418 | 17.55641225102845 | 17.01118278503418 | 17.55641225102845 | 2697500 |
| 192 | 2025-01-17 | 16.97153091430664 | 17.189622325795682 | 16.852570759344196 | 17.189622325795682 | 2433800 |
| 193 | 2025-01-20 | 17.040922164916992 | 17.249100055668787 | 16.763349753107235 | 16.97152953466639 | 2113000 |
| 194 | 2025-01-21 | 17.130142211914062 | 17.32840660441137 | 16.971529941593253 | 17.090488198930156 | 2016700 |
| 195 | 2025-01-22 | 17.47710609436035 | 17.54650061995243 | 17.100402409469364 | 17.318493817479148 | 3294900 |
| 196 | 2025-01-23 | 17.09048843383789 | 17.58615225810514 | 17.01118229758743 | 17.58615225810514 | 3012600 |
| 197 | 2025-01-24 | 16.88231086730957 | 17.140056287895305 | 16.82282984584615 | 17.140056287895305 | 1755200 |
| 198 | 2025-01-27 | 17.66545867919922 | 17.79433233443887 | 16.78317766283571 | 16.78317766283571 | 3261200 |
| 199 | 2025-01-28 | 17.66545867919922 | 17.774505327354696 | 17.526673411224948 | 17.695199189825477 | 1554500 |
| 200 | 2025-01-29 | 17.52667236328125 | 17.88355090622822 | 17.52667236328125 | 17.824069888532158 | 1978000 |
| 201 | 2025-01-30 | 18.3098201751709 | 18.458520828497843 | 17.566324471765583 | 17.645630604496525 | 3034900 |
| 202 | 2025-01-31 | 18.27016830444336 | 18.418867068999578 | 18.111556036809073 | 18.309820425948242 | 2911200 |
| 203 | 2025-02-03 | 18.47834587097168 | 18.805483903552364 | 18.131382723391667 | 18.16112134129433 | 2374100 |
| 204 | 2025-02-04 | 18.676612854003906 | 18.75591898942358 | 18.220601157235215 | 18.220601157235215 | 2594300 |
| 205 | 2025-02-05 | 18.66670036315918 | 18.805485634969113 | 18.399041432547865 | 18.67661386697525 | 1948800 |
| 206 | 2025-02-06 | 18.676612854003906 | 18.835225124843255 | 18.557652705470687 | 18.597306718584232 | 1829700 |
| 207 | 2025-02-07 | 18.815399169921875 | 19.043404085646227 | 18.39904146299555 | 18.408954966828023 | 3764900 |
| 208 | 2025-02-10 | 18.498172760009766 | 19.162362323881812 | 18.478345754328252 | 18.815397287684654 | 2280800 |
| 209 | 2025-02-11 | 18.716264724731445 | 18.914531006019303 | 18.27016842804485 | 18.656785596668044 | 6690000 |
| 210 | 2025-02-12 | 18.428781509399414 | 18.636959412204956 | 18.26025573011553 | 18.58739378510101 | 2494900 |
| 211 | 2025-02-13 | 18.795570373535156 | 18.80548387642419 | 18.25034095028966 | 18.389126209121457 | 1810500 |
| 212 | 2025-02-14 | 19.380455017089844 | 19.58863480912899 | 18.84513906334589 | 19.003751337848353 | 3635900 |
| 213 | 2025-02-17 | 19.727418899536133 | 19.965337297093896 | 19.301147728192387 | 19.548979628665975 | 3397700 |
| 214 | 2025-02-18 | 19.56880760192871 | 19.9355996647181 | 19.36062970282665 | 19.747246881620445 | 1692300 |
| 215 | 2025-02-19 | 18.964096069335938 | 19.87611753279823 | 18.964096069335938 | 19.667939645337597 | 4250900 |
| 216 | 2025-02-20 | 19.23175621032715 | 19.29123534045309 | 18.8947046549344 | 19.053316929141875 | 2769200 |
| 217 | 2025-02-21 | 19.26149559020996 | 19.499413987556178 | 19.122710331126505 | 19.241668584395942 | 5166300 |
| 218 | 2025-02-24 | 18.299999237060547 | 19.299999237060547 | 18.299999237060547 | 19.299999237060547 | 4658900 |
| 219 | 2025-02-25 | 18.299999237060547 | 18.690000534057617 | 18.219999313354492 | 18.40999984741211 | 8852400 |
| 220 | 2025-02-26 | 17.90999984741211 | 18.579999923706055 | 17.850000381469727 | 18.510000228881836 | 4871800 |
| 221 | 2025-02-27 | 18.239999771118164 | 18.469999313354492 | 17.950000762939453 | 18.010000228881836 | 4938400 |
| 222 | 2025-02-28 | 17.65999984741211 | 18.25 | 17.510000228881836 | 18.25 | 4605800 |
| 223 | 2025-03-05 | 17.450000762939453 | 17.780000686645508 | 17.309999465942383 | 17.31999969482422 | 2457600 |
| 224 | 2025-03-06 | 17.549999237060547 | 17.81999969482422 | 17.389999389648438 | 17.420000076293945 | 1851400 |
| 225 | 2025-03-07 | 18.020000457763672 | 18.25 | 17.280000686645508 | 17.31999969482422 | 2362800 |
| 226 | 2025-03-10 | 17.920000076293945 | 18.15999984741211 | 17.809999465942383 | 17.809999465942383 | 1864400 |
| 227 | 2025-03-11 | 17.440000534057617 | 17.700000762939453 | 17.219999313354492 | 17.450000762939453 | 5041300 |
| 228 | 2025-03-12 | 17.729999542236328 | 17.809999465942383 | 17.420000076293945 | 17.420000076293945 | 2801900 |
| 229 | 2025-03-13 | 18.059999465942383 | 18.25 | 17.610000610351562 | 17.889999389648438 | 2472300 |
| 230 | 2025-03-14 | 18.770000457763672 | 18.780000686645508 | 18.110000610351562 | 18.270000457763672 | 3442100 |
| 231 | 2025-03-17 | 19.059999465942383 | 19.280000686645508 | 18.639999389648438 | 18.920000076293945 | 3145400 |
| 232 | 2025-03-18 | 18.899999618530273 | 19.290000915527344 | 18.899999618530273 | 18.90999984741211 | 1728700 |
| 233 | 2025-03-19 | 19.149999618530273 | 19.440000534057617 | 18.8700008392334 | 18.989999771118164 | 3188800 |
| 234 | 2025-03-20 | 18.969999313354492 | 19.200000762939453 | 18.969999313354492 | 19.139999389648438 | 1042000 |
| 235 | 2025-03-21 | 18.959999084472656 | 19.149999618530273 | 18.739999771118164 | 18.790000915527344 | 1532500 |
| 236 | 2025-03-24 | 18.739999771118164 | 19.1200008392334 | 18.739999771118164 | 18.989999771118164 | 1116500 |
| 237 | 2025-03-25 | 18.979999542236328 | 19.270000457763672 | 18.700000762939453 | 18.700000762939453 | 1878300 |
| 238 | 2025-03-26 | 18.90999984741211 | 19.350000381469727 | 18.84000015258789 | 19.059999465942383 | 1579900 |
| 239 | 2025-03-27 | 18.8700008392334 | 19.049999237060547 | 18.709999084472656 | 18.729999542236328 | 2517200 |
| 240 | 2025-03-28 | 18.670000076293945 | 18.8700008392334 | 18.360000610351562 | 18.8700008392334 | 3393400 |
| 241 | 2025-03-31 | 18.5 | 18.829999923706055 | 18.40999984741211 | 18.40999984741211 | 1605900 |
| 242 | 2025-04-01 | 18.799999237060547 | 18.959999084472656 | 18.459999084472656 | 18.59000015258789 | 1317200 |
| 243 | 2025-04-02 | 18.56999969482422 | 19.020000457763672 | 18.56999969482422 | 18.780000686645508 | 2812200 |
| 244 | 2025-04-03 | 19.520000457763672 | 19.610000610351562 | 18.389999389648438 | 18.389999389648438 | 3625800 |
| 245 | 2025-04-04 | 18.530000686645508 | 19.139999389648438 | 18.5 | 19.139999389648438 | 2429400 |
| 246 | 2025-04-07 | 18.5 | 18.8700008392334 | 18.040000915527344 | 18.25 | 3281100 |
| 247 | 2025-04-08 | 18.3700008392334 | 18.84000015258789 | 18.260000228881836 | 18.579999923706055 | 2108800 |
| 248 | 2025-04-09 | 18.860000610351562 | 19.200000762939453 | 18.079999923706055 | 18.1299991607666 | 3248600 |
| 249 | 2025-04-10 | 18.6200008392334 | 18.8700008392334 | 18.329999923706055 | 18.6299991607666 | 1789400 |
| 250 | 2025-04-11 | 19.0 | 19.059999465942383 | 18.530000686645508 | 18.780000686645508 | 2297200 |