ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 20.994380950927734 | 21.29491418473034 | 20.831234132400287 | 20.951448146542443 | 4983880 |
| 3 | 2024-04-17 | 20.917104721069336 | 21.166117186204712 | 20.822651095827275 | 21.037316951924907 | 3742970 |
| 4 | 2024-04-18 | 20.814062118530273 | 21.020141745277297 | 20.599394489504178 | 20.98579514081946 | 4668510 |
| 5 | 2024-04-19 | 21.140357971191406 | 21.140357971191406 | 20.6423312537239 | 20.736783074690198 | 6843870 |
| 6 | 2024-04-22 | 20.68526268005371 | 21.12318235376338 | 20.633741870651214 | 21.097421949062134 | 4907430 |
| 7 | 2024-04-23 | 20.49635887145996 | 20.625157302054646 | 20.21299800042438 | 20.59081069358546 | 3861770 |
| 8 | 2024-04-24 | 20.247344970703125 | 20.62515767061552 | 20.187237954419707 | 20.496359237719272 | 3759030 |
| 9 | 2024-04-25 | 19.96398162841797 | 20.084195646134557 | 19.76649000175232 | 20.075609445312754 | 5860470 |
| 10 | 2024-04-26 | 19.826597213745117 | 20.161475263201964 | 19.775076405180766 | 19.981156036332454 | 5425530 |
| 11 | 2024-04-29 | 19.869529724121094 | 19.869529724121094 | 19.68062249760053 | 19.826596918658357 | 4738690 |
| 12 | 2024-04-30 | 19.783662796020508 | 19.981156228158426 | 19.637690172941554 | 19.878116411593364 | 3069110 |
| 13 | 2024-05-02 | 19.895288467407227 | 20.03267307311025 | 19.76648826021684 | 19.895288467407227 | 2792130 |
| 14 | 2024-05-03 | 20.032676696777344 | 20.17006493043758 | 19.929638674249926 | 20.04985090156725 | 3451140 |
| 15 | 2024-05-06 | 19.9183292388916 | 20.214060546399946 | 19.866142434569458 | 20.066195805098204 | 8561630 |
| 16 | 2024-05-07 | 20.24537467956543 | 20.341052619336384 | 19.70958077171497 | 20.16883269272965 | 7511300 |
| 17 | 2024-05-08 | 20.541973114013672 | 20.87684496571297 | 19.948773216630713 | 19.948773216630713 | 7195600 |
| 18 | 2024-05-09 | 20.742897033691406 | 20.943819050530394 | 20.312347247743883 | 20.465431210546384 | 4880100 |
| 19 | 2024-05-10 | 20.599382400512695 | 20.781168477722545 | 20.417594498397943 | 20.771600501305464 | 4459600 |
| 20 | 2024-05-13 | 20.73332977294922 | 20.838575685344928 | 20.59938175710366 | 20.714193820712755 | 2204900 |
| 21 | 2024-05-14 | 20.52284049987793 | 20.915118410093722 | 20.46543264113544 | 20.72376253076191 | 2792100 |
| 22 | 2024-05-15 | 20.68549156188965 | 20.68549156188965 | 20.3506196998862 | 20.58981362633083 | 3952100 |
| 23 | 2024-05-16 | 20.876846313476562 | 20.876846313476562 | 20.52284031232428 | 20.762034246850646 | 4577700 |
| 24 | 2024-05-17 | 20.40802574157715 | 20.867277642605856 | 20.36018768622597 | 20.81943958725468 | 5132300 |
| 25 | 2024-05-20 | 20.68549156188965 | 20.886413584148816 | 20.436729659398654 | 20.494135690772012 | 4683300 |
| 26 | 2024-05-21 | 20.484567642211914 | 20.71419359179732 | 20.417593635029274 | 20.71419359179732 | 4895500 |
| 27 | 2024-05-22 | 20.0922908782959 | 20.455864862659276 | 19.99661293770398 | 20.379322875166725 | 5243000 |
| 28 | 2024-05-23 | 19.843528747558594 | 20.14969669420906 | 19.747850808004095 | 20.13056256622209 | 4836200 |
| 29 | 2024-05-24 | 20.120996475219727 | 20.120996475219727 | 19.75742063582464 | 19.843530607002158 | 3985600 |
| 30 | 2024-05-27 | 20.120996475219727 | 20.21667259883467 | 19.977478639987144 | 20.111428497877217 | 1546600 |
| 31 | 2024-05-28 | 19.987041473388672 | 20.26450727019659 | 19.85309347487705 | 20.24537132043647 | 3398700 |
| 32 | 2024-05-29 | 19.80525779724121 | 19.9200698597425 | 19.566063871307886 | 19.77655386916347 | 2996200 |
| 33 | 2024-05-31 | 19.441680908203125 | 19.833958778553118 | 19.307732901226462 | 19.738280848610618 | 7186400 |
| 34 | 2024-06-03 | 19.393844604492188 | 19.6617406426026 | 19.288598689574588 | 19.537360599894892 | 3075800 |
| 35 | 2024-06-04 | 19.336435317993164 | 19.38427519619665 | 19.202487308832918 | 19.288597264694435 | 3903900 |
| 36 | 2024-06-05 | 18.94415855407715 | 19.384276334879093 | 18.94415855407715 | 19.326870302567485 | 4142600 |
| 37 | 2024-06-06 | 19.20248794555664 | 19.25032782534642 | 18.800642079846575 | 18.99199794919606 | 8422000 |
| 38 | 2024-06-07 | 19.135515213012695 | 19.20248922427345 | 18.953727307515692 | 19.078109178347038 | 5598900 |
| 39 | 2024-06-10 | 19.09724235534668 | 19.14508223593914 | 18.9441583872605 | 19.078108228014543 | 2467800 |
| 40 | 2024-06-11 | 19.460819244384766 | 19.661741279475738 | 18.991999337600877 | 19.097243431022598 | 4187300 |
| 41 | 2024-06-12 | 19.623470306396484 | 19.71914824371977 | 18.972862522483993 | 19.46081836041836 | 8408300 |
| 42 | 2024-06-13 | 19.566064834594727 | 19.680876902748505 | 19.43211498854209 | 19.499088999115948 | 3432800 |
| 43 | 2024-06-14 | 19.479955673217773 | 19.489523650108755 | 19.11637985098049 | 19.470387696326792 | 4503900 |
| 44 | 2024-06-17 | 19.460819244384766 | 19.613903221093587 | 19.307735267675945 | 19.374709279372933 | 3458500 |
| 45 | 2024-06-18 | 19.55649757385254 | 19.690445599902663 | 19.336437756178068 | 19.374709663566666 | 3663600 |
| 46 | 2024-06-19 | 19.623470306396484 | 19.671308362605693 | 19.374708399317893 | 19.54692832151883 | 2319200 |
| 47 | 2024-06-20 | 19.671310424804688 | 19.853098342285783 | 19.546930370678716 | 19.585200454677068 | 4100400 |
| 48 | 2024-06-21 | 19.70001220703125 | 19.920070184500368 | 19.566064190294373 | 19.76698621539969 | 6922900 |
| 49 | 2024-06-24 | 19.671310424804688 | 19.81482643338237 | 19.527794416227007 | 19.805260281061575 | 4370000 |
| 50 | 2024-06-25 | 19.738283157348633 | 19.738283157348633 | 19.537361123382286 | 19.66174116942265 | 3154500 |
| 51 | 2024-06-26 | 19.939205169677734 | 20.12099305850617 | 19.57562939202087 | 19.57562939202087 | 4294900 |
| 52 | 2024-06-27 | 20.42716407775879 | 20.75246800184695 | 19.987046252560962 | 20.149698214605042 | 8268000 |
| 53 | 2024-06-28 | 20.513273239135742 | 20.522841215926654 | 20.18796932786465 | 20.36975723708202 | 5119900 |
| 54 | 2024-07-01 | 20.857711791992188 | 21.09690574293203 | 20.522841720600425 | 20.68549368023572 | 8053600 |
| 55 | 2024-07-02 | 20.762033462524414 | 21.06820139516729 | 20.618515647306342 | 20.953387507973797 | 3973900 |
| 56 | 2024-07-03 | 20.532405853271484 | 21.08733751678083 | 20.39845783788914 | 20.867277716632184 | 5361600 |
| 57 | 2024-07-04 | 20.52284049987793 | 20.752466460133157 | 20.350620573460283 | 20.666356496924333 | 4046600 |
| 58 | 2024-07-05 | 19.996612548828125 | 20.541974427219955 | 19.996612548828125 | 20.541974427219955 | 6263600 |
| 59 | 2024-07-08 | 19.967910766601562 | 20.130562717595815 | 19.814824967220275 | 20.006180847768192 | 4298200 |
| 60 | 2024-07-09 | 19.958343505859375 | 19.958343505859375 | 19.73828368786568 | 19.9009356446932 | 3885800 |
| 61 | 2024-07-10 | 19.92007064819336 | 20.015748587334656 | 19.805258581147722 | 19.977476681716176 | 3932200 |
| 62 | 2024-07-11 | 19.987041473388672 | 20.101855347044786 | 19.9104994992528 | 19.92006747413286 | 2060800 |
| 63 | 2024-07-12 | 20.044452667236328 | 20.178400688098183 | 19.910502821469557 | 20.044452667236328 | 2089600 |
| 64 | 2024-07-15 | 20.35062026977539 | 20.51327221730876 | 19.92007046015621 | 20.073154431375276 | 3977400 |
| 65 | 2024-07-16 | 20.436731338500977 | 20.570679364345725 | 20.283647358991267 | 20.408027408003537 | 2666100 |
| 66 | 2024-07-17 | 20.61851692199707 | 20.78116887438227 | 20.408026911518252 | 20.570678863903456 | 3050800 |
| 67 | 2024-07-18 | 20.484567642211914 | 20.66635553663967 | 20.40802565901678 | 20.62808363258969 | 2310400 |
| 68 | 2024-07-19 | 20.580245971679688 | 20.838575854251303 | 20.49413601082248 | 20.522839939409838 | 2215500 |
| 69 | 2024-07-22 | 21.039499282836914 | 21.077771190172527 | 20.503705354473237 | 20.503705354473237 | 4738700 |
| 70 | 2024-07-23 | 20.78116798400879 | 21.192581835644535 | 20.57067798254846 | 21.001227786563746 | 4504700 |
| 71 | 2024-07-24 | 20.7716007232666 | 20.800304652824572 | 20.570678691075575 | 20.5802466675949 | 3440500 |
| 72 | 2024-07-25 | 20.484567642211914 | 20.80030355100495 | 20.484567642211914 | 20.656787560627176 | 3147000 |
| 73 | 2024-07-26 | 20.283645629882812 | 20.51327157957258 | 20.264509677849123 | 20.474999675505206 | 3224400 |
| 74 | 2024-07-29 | 20.934249877929688 | 21.08733565688505 | 20.283643985666636 | 20.44629591495857 | 6415200 |
| 75 | 2024-07-30 | 21.09690284729004 | 21.36480069253832 | 20.72376091900885 | 20.934250909979433 | 7096300 |
| 76 | 2024-07-31 | 21.135175704956055 | 21.29782764961471 | 20.895981776040667 | 21.14474368110125 | 4234000 |
| 77 | 2024-08-01 | 21.087337493896484 | 21.183013604834418 | 20.857709717911888 | 20.972523605904186 | 5234000 |
| 78 | 2024-08-02 | 20.7716007232666 | 21.202150542111546 | 20.695058736016936 | 21.039498591092894 | 4031500 |
| 79 | 2024-08-05 | 20.503704071044922 | 20.56111010355003 | 20.21667025870965 | 20.56111010355003 | 4336300 |
| 80 | 2024-08-06 | 20.18019676208496 | 20.403772675685445 | 20.073268345111455 | 20.35516986110396 | 4487200 |
| 81 | 2024-08-07 | 20.03438377380371 | 20.306562465434254 | 20.005220976524033 | 20.306562465434254 | 2842800 |
| 82 | 2024-08-08 | 20.16075325012207 | 20.32600540192956 | 19.849690812385234 | 20.05382484187064 | 2947700 |
| 83 | 2024-08-09 | 20.29684066772461 | 20.403769065779976 | 20.082985725692083 | 20.306561599736753 | 3432000 |
| 84 | 2024-08-12 | 20.131589889526367 | 20.403770441990005 | 20.053824282262234 | 20.403770441990005 | 3748000 |
| 85 | 2024-08-13 | 20.121870040893555 | 20.287122181765604 | 20.10242817630196 | 20.287122181765604 | 3026700 |
| 86 | 2024-08-14 | 20.29684066772461 | 20.56902120182999 | 20.121869453740654 | 20.209355987771733 | 4949600 |
| 87 | 2024-08-15 | 20.257959365844727 | 20.462093381629913 | 20.16075189705634 | 20.462093381629913 | 3080300 |
| 88 | 2024-08-16 | 20.41349220275879 | 20.49125781317759 | 20.238519115796883 | 20.46209501399114 | 4334600 |
| 89 | 2024-08-19 | 20.695390701293945 | 20.77315630044726 | 20.384326450602572 | 20.54957858056312 | 4908900 |
| 90 | 2024-08-20 | 21.336957931518555 | 21.51192914375938 | 20.71483126748672 | 20.77315685897851 | 5932000 |
| 91 | 2024-08-21 | 21.531370162963867 | 21.754946026010824 | 21.327236162984853 | 21.385559898110554 | 3616400 |
| 92 | 2024-08-22 | 21.47304916381836 | 21.667464111112825 | 21.37584169017113 | 21.53137290637536 | 2744800 |
| 93 | 2024-08-23 | 21.521650314331055 | 21.70634431461346 | 21.385560974164125 | 21.47304750829378 | 2278900 |
| 94 | 2024-08-26 | 21.43416404724121 | 21.560534311037646 | 21.239750966591796 | 21.51192965031662 | 2608500 |
| 95 | 2024-08-27 | 21.375843048095703 | 21.443887727747878 | 21.161988075749093 | 21.385563981485795 | 1971600 |
| 96 | 2024-08-28 | 21.3466796875 | 21.434166231635526 | 21.239753131173124 | 21.27863500963424 | 1973500 |
| 97 | 2024-08-29 | 21.04533576965332 | 21.317516304065183 | 20.880083633417225 | 21.288353507995918 | 3061300 |
| 98 | 2024-08-30 | 20.987014770507812 | 20.987014770507812 | 20.646789521611367 | 20.918970091544214 | 10468300 |
| 99 | 2024-09-02 | 20.821760177612305 | 21.045336054939472 | 20.821760177612305 | 21.025894190629746 | 1883400 |
| 100 | 2024-09-03 | 20.92868995666504 | 21.07450024044201 | 20.7245540761146 | 20.860643427095994 | 4394600 |
| 101 | 2024-09-04 | 21.31751823425293 | 21.385562910497427 | 20.957851133145535 | 21.07450047390637 | 2851700 |
| 102 | 2024-09-05 | 21.268911361694336 | 21.385560690345162 | 21.18142668280394 | 21.317516021164757 | 1753800 |
| 103 | 2024-09-06 | 21.113380432128906 | 21.26891163628587 | 20.899525489932632 | 21.200866966226975 | 3097000 |
| 104 | 2024-09-09 | 21.035615921020508 | 21.19114713324379 | 20.967571247432613 | 21.064778718591736 | 2011100 |
| 105 | 2024-09-10 | 21.385562896728516 | 21.842435618417685 | 21.278634488939794 | 21.541094114923908 | 6216700 |
| 106 | 2024-09-11 | 21.327238082885742 | 21.49249022568317 | 21.064778470076014 | 21.366119958443697 | 6043800 |
| 107 | 2024-09-12 | 21.08422088623047 | 21.317517707913556 | 21.045337155577457 | 21.210589302696103 | 3635900 |
| 108 | 2024-09-13 | 21.200868606567383 | 21.405004486616548 | 21.084221121463585 | 21.21058953933909 | 3344600 |
| 109 | 2024-09-16 | 21.113380432128906 | 21.327237228403384 | 20.977291092011114 | 21.259192558344488 | 1851100 |
| 110 | 2024-09-17 | 20.95785140991211 | 21.113382630261565 | 20.841203921689218 | 21.113382630261565 | 2794400 |
| 111 | 2024-09-18 | 20.743993759155273 | 21.025893364253957 | 20.685670022596607 | 20.909245891136624 | 3556400 |
| 112 | 2024-09-19 | 20.695390701293945 | 20.899524703792085 | 20.578741375524913 | 20.753714437139397 | 4047800 |
| 113 | 2024-09-20 | 20.432931900024414 | 20.656507774487153 | 20.277400695695707 | 20.656507774487153 | 10289800 |
| 114 | 2024-09-23 | 20.23851776123047 | 20.374607106835295 | 20.121870280448697 | 20.326004298855935 | 3550400 |
| 115 | 2024-09-24 | 20.462093353271484 | 20.559300821925152 | 20.238517473222824 | 20.355166806422876 | 3852700 |
| 116 | 2024-09-25 | 20.170473098754883 | 20.510698317019415 | 20.170473098754883 | 20.510698317019415 | 3657500 |
| 117 | 2024-09-26 | 20.559301376342773 | 20.86064286862492 | 20.18991521039159 | 20.32600455772966 | 5865000 |
| 118 | 2024-09-27 | 20.481534957885742 | 20.61762429982681 | 20.42321121906503 | 20.61762429982681 | 2383200 |
| 119 | 2024-09-30 | 20.306560516357422 | 20.802316898058276 | 20.306560516357422 | 20.607903830422202 | 5327500 |
| 120 | 2024-10-01 | 20.3162841796875 | 20.491257261942454 | 20.296842314086206 | 20.36488884369074 | 6138300 |
| 121 | 2024-10-02 | 20.685670852661133 | 20.938409526661335 | 20.510697781885742 | 20.510697781885742 | 4921400 |
| 122 | 2024-10-03 | 20.56902313232422 | 20.61762594286832 | 20.257960695053878 | 20.41349191368905 | 4748000 |
| 123 | 2024-10-04 | 20.724552154541016 | 20.8217596194054 | 20.413489750237524 | 20.413489750237524 | 4757900 |
| 124 | 2024-10-07 | 20.78287696838379 | 20.889805370681334 | 20.569022017866974 | 20.72455322807525 | 3804400 |
| 125 | 2024-10-08 | 20.70511245727539 | 20.724554323098243 | 20.530141227104828 | 20.559302171760734 | 4912100 |
| 126 | 2024-10-09 | 20.3940486907959 | 20.705111107367777 | 20.296841222097623 | 20.607905492747754 | 5839300 |
| 127 | 2024-10-10 | 19.87885284423828 | 20.40377022414728 | 19.87885284423828 | 20.35516741540548 | 8171100 |
| 128 | 2024-10-11 | 19.587230682373047 | 19.98577965225062 | 19.490023209556444 | 19.888572179434018 | 7076000 |
| 129 | 2024-10-14 | 19.606674194335938 | 19.64555607428091 | 19.34421455191304 | 19.587232327324205 | 5072900 |
| 130 | 2024-10-15 | 19.79136848449707 | 19.89829504631853 | 19.519187904969193 | 19.645556334059467 | 5947800 |
| 131 | 2024-10-16 | 19.742761611938477 | 19.820527218252273 | 19.55806945574215 | 19.781645342134528 | 5121900 |
| 132 | 2024-10-17 | 19.956621170043945 | 20.151034285580987 | 19.52890934933676 | 19.733043398762437 | 5897700 |
| 133 | 2024-10-18 | 20.131589889526367 | 20.20935735086883 | 19.888572135066156 | 19.927455865737386 | 6182600 |
| 134 | 2024-10-21 | 20.151033401489258 | 20.3162855621888 | 20.082988721332708 | 20.082988721332708 | 3331100 |
| 135 | 2024-10-22 | 20.189916610717773 | 20.384329712673594 | 19.93717790950462 | 19.93717790950462 | 3122800 |
| 136 | 2024-10-23 | 20.05382537841797 | 20.257961267443484 | 19.985780700102275 | 20.170474722729466 | 2338500 |
| 137 | 2024-10-24 | 19.859411239624023 | 20.04410525260661 | 19.849690306932484 | 20.04410525260661 | 3529100 |
| 138 | 2024-10-25 | 20.257959365844727 | 20.37460684512819 | 19.917734152124495 | 19.917734152124495 | 4505500 |
| 139 | 2024-10-28 | 20.121870040893555 | 20.539859005143317 | 20.121870040893555 | 20.31628312457474 | 5440400 |
| 140 | 2024-10-29 | 19.985780715942383 | 20.238519417085584 | 19.97605978273552 | 20.180195671922824 | 3730700 |
| 141 | 2024-10-30 | 20.2093563079834 | 20.4523740499029 | 20.044104169315005 | 20.131588850654055 | 5110200 |
| 142 | 2024-10-31 | 20.277402877807617 | 20.71483374177602 | 20.238519145501943 | 20.277402877807617 | 6634400 |
| 143 | 2024-11-01 | 20.432931900024414 | 20.481534706097808 | 20.199635093531356 | 20.267679763665388 | 8906700 |
| 144 | 2024-11-04 | 21.42444610595703 | 21.511930791740358 | 20.46209416747884 | 20.559301640000488 | 9575500 |
| 145 | 2024-11-05 | 21.482769012451172 | 21.764668632315743 | 21.200867538508348 | 21.49248994473316 | 3746800 |
| 146 | 2024-11-06 | 21.375843048095703 | 21.696626433654853 | 21.1911490218409 | 21.1911490218409 | 9240700 |
| 147 | 2024-11-07 | 20.62734603881836 | 21.356399291868073 | 20.47181482649402 | 21.21058901207379 | 6973300 |
| 148 | 2024-11-08 | 20.121870040893555 | 20.539859005143317 | 19.85941043114179 | 20.539859005143317 | 5948100 |
| 149 | 2024-11-11 | 20.2093563079834 | 20.23851725040367 | 19.976057644151833 | 20.170472579318727 | 5292900 |
| 150 | 2024-11-12 | 20.218793869018555 | 20.465967378978274 | 19.95184602567385 | 20.258340650004314 | 5648000 |
| 151 | 2024-11-13 | 20.367097854614258 | 20.76257509837891 | 20.11992434153832 | 20.169358289839806 | 3121300 |
| 152 | 2024-11-14 | 20.278114318847656 | 20.48573915523324 | 20.2583399861107 | 20.327548264905893 | 4793600 |
| 153 | 2024-11-18 | 20.31766128540039 | 20.36709711769745 | 20.11992361356468 | 20.11992361356468 | 2670600 |
| 154 | 2024-11-19 | 20.357210159301758 | 20.465967105682683 | 20.2583403794813 | 20.32754865962036 | 2856500 |
| 155 | 2024-11-21 | 20.61427116394043 | 20.999861237076797 | 20.35721048658811 | 20.485739882372155 | 7154100 |
| 156 | 2024-11-22 | 21.247034072875977 | 21.336016684740354 | 20.614270509204115 | 20.683478788257705 | 6420400 |
| 157 | 2024-11-25 | 21.029521942138672 | 21.237146778043876 | 20.950426497158002 | 21.049296274829878 | 4327900 |
| 158 | 2024-11-26 | 21.039409637451172 | 21.16793903160715 | 20.86144441032427 | 21.039409637451172 | 1938900 |
| 159 | 2024-11-27 | 21.04929542541504 | 21.266807418888455 | 20.831781546157544 | 21.069067871524197 | 4936400 |
| 160 | 2024-11-28 | 21.46454620361328 | 21.701834427180263 | 20.91087808212008 | 21.04929652683152 | 6748900 |
| 161 | 2024-11-29 | 21.958894729614258 | 22.00833056535047 | 21.39533940271162 | 21.464547686958003 | 8816900 |
| 162 | 2024-12-02 | 22.11708641052246 | 22.314824086211317 | 21.711720120924237 | 21.75126878753254 | 6063100 |
| 163 | 2024-12-03 | 22.3939208984375 | 22.561998970197838 | 22.06765192217147 | 22.225842826677162 | 5779200 |
| 164 | 2024-12-04 | 22.987136840820312 | 22.987136840820312 | 22.38403286219084 | 22.433468696544878 | 5660800 |
| 165 | 2024-12-05 | 22.967361450195312 | 23.204647786822783 | 22.720187947152013 | 23.18487533977529 | 4349600 |
| 166 | 2024-12-06 | 22.82894515991211 | 22.95747455325829 | 22.51256337402841 | 22.878379106787367 | 5658000 |
| 167 | 2024-12-09 | 23.115665435791016 | 23.26397104791839 | 22.67075425676148 | 22.828945149632098 | 4582200 |
| 168 | 2024-12-10 | 22.888267517089844 | 23.422163224119146 | 22.670755498921036 | 23.422163224119146 | 3368300 |
| 169 | 2024-12-11 | 23.10578155517578 | 23.362840357329237 | 22.561998677920563 | 22.739963914630113 | 7125600 |
| 170 | 2024-12-12 | 23.046457290649414 | 23.145327070717748 | 22.62131855640452 | 22.828945283126444 | 5944000 |
| 171 | 2024-12-13 | 22.81905746459961 | 23.125552076849093 | 22.690528074231807 | 23.046456632211026 | 4490000 |
| 172 | 2024-12-16 | 23.10578155517578 | 23.362840357329237 | 22.739963914630113 | 22.82894653298489 | 5010700 |
| 173 | 2024-12-17 | 23.636781692504883 | 23.995971669737344 | 23.028151429350345 | 23.137904926788398 | 8677700 |
| 174 | 2024-12-18 | 23.30752182006836 | 23.706622830056435 | 23.107970363542456 | 23.546982426061206 | 10029100 |
| 175 | 2024-12-19 | 23.207746505737305 | 23.59686975953309 | 23.02815057227348 | 23.397320202511764 | 7059400 |
| 176 | 2024-12-20 | 23.317501068115234 | 23.656735520910562 | 22.858533450102996 | 23.157858750889872 | 16328900 |
| 177 | 2024-12-23 | 23.237680435180664 | 23.34743202849049 | 22.818623879920363 | 23.317500640798634 | 6613900 |
| 178 | 2024-12-26 | 23.30752182006836 | 23.47713998719626 | 23.03812792467751 | 23.217723854938075 | 3502500 |
| 179 | 2024-12-27 | 23.15785789489746 | 23.44720732428478 | 23.028150776834586 | 23.417274034086986 | 3811100 |
| 180 | 2024-12-30 | 23.14788246154785 | 23.347432024022687 | 23.048106728778528 | 23.24765629125336 | 4187300 |
| 181 | 2025-01-02 | 22.97826385498047 | 23.167835650309794 | 22.84855483389853 | 23.147882026581925 | 4725300 |
| 182 | 2025-01-03 | 22.61907196044922 | 23.177813388562818 | 22.52927399304799 | 22.978263830054136 | 6040000 |
| 183 | 2025-01-06 | 22.42949867248535 | 22.639027901274993 | 22.19003805605706 | 22.619072374140014 | 4669800 |
| 184 | 2025-01-07 | 22.509319305419922 | 22.69889301067464 | 22.269858684444202 | 22.419521334671046 | 5371900 |
| 185 | 2025-01-08 | 22.249902725219727 | 22.758757248568866 | 22.209993574030047 | 22.45943195392293 | 5579600 |
| 186 | 2025-01-09 | 22.02042007446289 | 22.299791747608772 | 21.970533159252188 | 22.219971541433353 | 3952600 |
| 187 | 2025-01-10 | 22.050352096557617 | 22.150127824301332 | 21.830845114908698 | 22.020418807315387 | 3959900 |
| 188 | 2025-01-13 | 22.050352096557617 | 22.150127824301332 | 21.860778404150928 | 21.940598605733157 | 2988000 |
| 189 | 2025-01-14 | 21.641273498535156 | 22.09026142237487 | 21.62131797221417 | 22.050352272796637 | 3594600 |
| 190 | 2025-01-15 | 21.53152084350586 | 21.86077942834148 | 21.082530999155555 | 21.86077942834148 | 8301200 |
| 191 | 2025-01-16 | 21.42176628112793 | 21.651251025184955 | 21.18230567708312 | 21.531519771630695 | 6579400 |
| 192 | 2025-01-17 | 21.5414981842041 | 21.751025505412112 | 21.26212651952965 | 21.501587130794707 | 6702800 |
| 193 | 2025-01-20 | 22.040374755859375 | 22.279835365195094 | 21.471655570804074 | 21.551475773915982 | 3437000 |
| 194 | 2025-01-21 | 22.150129318237305 | 22.21997176144938 | 21.880735406078866 | 22.060331347517828 | 2661700 |
| 195 | 2025-01-22 | 21.751026153564453 | 22.259880681314815 | 21.611341268596686 | 22.19003823883093 | 4108400 |
| 196 | 2025-01-23 | 21.960554122924805 | 22.00046327216776 | 21.631295553649633 | 21.631295553649633 | 3957000 |
| 197 | 2025-01-24 | 22.010440826416016 | 22.120194316154336 | 21.74104883815676 | 21.990487203515713 | 2472800 |
| 198 | 2025-01-27 | 22.25988006591797 | 22.419520473771662 | 21.950577013584407 | 21.950577013584407 | 2993500 |
| 199 | 2025-01-28 | 22.200016021728516 | 22.329723143159068 | 22.050353372981313 | 22.25988070061463 | 3021100 |
| 200 | 2025-01-29 | 22.080284118652344 | 22.33970025703175 | 22.040374968243697 | 22.319746633359316 | 3001200 |
| 201 | 2025-01-30 | 22.529273986816406 | 22.748779072034377 | 22.09026191331669 | 22.160104353928602 | 4752600 |
| 202 | 2025-01-31 | 22.389589309692383 | 22.678936838159906 | 22.389589309692383 | 22.529274192189543 | 3713700 |
| 203 | 2025-02-03 | 22.489364624023438 | 22.649005030504533 | 22.21997072443768 | 22.39956665749485 | 3714800 |
| 204 | 2025-02-04 | 21.66122817993164 | 22.509319059364856 | 21.421767561573528 | 22.469409907837083 | 5416300 |
| 205 | 2025-02-05 | 21.561452865600586 | 21.701137740929635 | 21.38185693842684 | 21.671204452046112 | 4383900 |
| 206 | 2025-02-06 | 21.5414981842041 | 21.701138591714138 | 21.371880013341716 | 21.5614537109088 | 3337900 |
| 207 | 2025-02-07 | 21.21224021911621 | 21.641274540352512 | 21.062577570631504 | 21.5414988070081 | 3388700 |
| 208 | 2025-02-10 | 21.331968307495117 | 21.401812648825373 | 21.12244099269549 | 21.142396518789848 | 2999200 |
| 209 | 2025-02-11 | 21.112462997436523 | 21.50158623667806 | 21.07255384875047 | 21.411788273304833 | 3318500 |
| 210 | 2025-02-12 | 20.982757568359375 | 21.471656573125124 | 20.713363656632172 | 20.972779804621645 | 5203000 |
| 211 | 2025-02-13 | 21.1224422454834 | 21.1224422454834 | 20.892959390978614 | 20.892959390978614 | 4015800 |
| 212 | 2025-02-14 | 21.431745529174805 | 21.551476791025188 | 20.972779815386666 | 21.17232938105218 | 4304000 |
| 213 | 2025-02-17 | 21.192283630371094 | 21.531519964912388 | 21.052598752523643 | 21.531519964912388 | 3408100 |
| 214 | 2025-02-18 | 21.202260971069336 | 21.27210340860149 | 20.96280036964608 | 21.27210340860149 | 3890100 |
| 215 | 2025-02-19 | 21.142396926879883 | 21.31201509582847 | 21.012687907826624 | 21.102485873920802 | 2849000 |
| 216 | 2025-02-20 | 20.882980346679688 | 21.272103589417117 | 20.663473366211427 | 21.23219444037252 | 3040600 |
| 217 | 2025-02-21 | 20.882980346679688 | 21.01268745990426 | 20.60360869111268 | 20.843069294571382 | 3821000 |
| 218 | 2025-02-24 | 20.892959594726562 | 21.0226667171704 | 20.743296944810186 | 20.902937358462832 | 2453900 |
| 219 | 2025-02-25 | 20.783205032348633 | 21.092508080077728 | 20.783205032348633 | 20.89295852476311 | 2980300 |
| 220 | 2025-02-26 | 20.463924407958984 | 20.94284562875678 | 20.204508270927573 | 20.763249695191664 | 7480100 |
| 221 | 2025-02-27 | 20.513811111450195 | 20.713362569604758 | 20.334215179723834 | 20.463924198443426 | 4060500 |
| 222 | 2025-02-28 | 19.725587844848633 | 20.563700966543166 | 19.725587844848633 | 20.50383438423367 | 8448500 |
| 223 | 2025-03-05 | 19.615833282470703 | 20.44396859550452 | 19.615833282470703 | 20.054845346929515 | 5480300 |
| 224 | 2025-03-06 | 19.93000030517578 | 19.969999313354492 | 19.56999969482422 | 19.75 | 7052000 |
| 225 | 2025-03-07 | 19.90999984741211 | 20.139999389648438 | 19.690000534057617 | 19.799999237060547 | 3407900 |
| 226 | 2025-03-10 | 19.81999969482422 | 19.950000762939453 | 19.530000686645508 | 19.899999618530273 | 4071500 |
| 227 | 2025-03-11 | 19.40999984741211 | 19.829999923706055 | 19.40999984741211 | 19.81999969482422 | 3440600 |
| 228 | 2025-03-12 | 19.149999618530273 | 19.520000457763672 | 19.040000915527344 | 19.510000228881836 | 6903700 |
| 229 | 2025-03-13 | 19.43000030517578 | 19.43000030517578 | 19.100000381469727 | 19.15999984741211 | 3395900 |
| 230 | 2025-03-14 | 19.59000015258789 | 19.709999084472656 | 19.329999923706055 | 19.450000762939453 | 3103300 |
| 231 | 2025-03-17 | 19.84000015258789 | 20.0 | 19.6200008392334 | 19.709999084472656 | 3818400 |
| 232 | 2025-03-18 | 19.889999389648438 | 20.0 | 19.68000030517578 | 19.940000534057617 | 4093400 |
| 233 | 2025-03-19 | 19.899999618530273 | 20.200000762939453 | 19.81999969482422 | 20.0 | 3521100 |
| 234 | 2025-03-20 | 19.860000610351562 | 20.0 | 19.75 | 19.93000030517578 | 3579500 |
| 235 | 2025-03-21 | 19.56999969482422 | 19.920000076293945 | 19.450000762939453 | 19.899999618530273 | 8542200 |
| 236 | 2025-03-24 | 19.350000381469727 | 19.59000015258789 | 19.280000686645508 | 19.530000686645508 | 3634600 |
| 237 | 2025-03-25 | 19.110000610351562 | 19.469999313354492 | 19.059999465942383 | 19.450000762939453 | 5670600 |
| 238 | 2025-03-26 | 19.139999389648438 | 19.280000686645508 | 19.010000228881836 | 19.059999465942383 | 4466900 |
| 239 | 2025-03-27 | 19.190000534057617 | 19.350000381469727 | 19.139999389648438 | 19.329999923706055 | 4092800 |
| 240 | 2025-03-28 | 19.010000228881836 | 19.450000762939453 | 19.010000228881836 | 19.25 | 4856400 |
| 241 | 2025-03-31 | 18.65999984741211 | 19.139999389648438 | 18.65999984741211 | 18.969999313354492 | 7784000 |
| 242 | 2025-04-01 | 18.729999542236328 | 19.079999923706055 | 18.68000030517578 | 18.700000762939453 | 4579100 |
| 243 | 2025-04-02 | 18.850000381469727 | 19.0 | 18.739999771118164 | 18.81999969482422 | 5587400 |
| 244 | 2025-04-03 | 18.540000915527344 | 18.81999969482422 | 18.40999984741211 | 18.670000076293945 | 6286600 |
| 245 | 2025-04-04 | 18.549999237060547 | 18.670000076293945 | 18.18000030517578 | 18.5 | 6802600 |
| 246 | 2025-04-07 | 18.110000610351562 | 18.709999084472656 | 18.079999923706055 | 18.450000762939453 | 7195700 |
| 247 | 2025-04-08 | 18.139999389648438 | 18.489999771118164 | 18.0 | 18.290000915527344 | 5867100 |
| 248 | 2025-04-09 | 18.639999389648438 | 18.81999969482422 | 18.040000915527344 | 18.139999389648438 | 7243900 |
| 249 | 2025-04-10 | 18.209999084472656 | 18.68000030517578 | 17.989999771118164 | 18.639999389648438 | 5632400 |
| 250 | 2025-04-11 | 18.09000015258789 | 18.34000015258789 | 17.8799991607666 | 18.299999237060547 | 6870800 |