ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 23.12051773071289 | 23.447241742801122 | 22.784183973225414 | 23.024422109591963 | 7111100 |
| 3 | 2024-04-17 | 22.985984802246094 | 23.36075570587283 | 22.9571555662473 | 23.303099066746757 | 6050500 |
| 4 | 2024-04-18 | 22.957155227661133 | 23.18778361363548 | 22.736136586877983 | 23.06286059189285 | 4555800 |
| 5 | 2024-04-19 | 23.13973617553711 | 23.447240682926875 | 23.014813156736807 | 23.11090694064253 | 5954300 |
| 6 | 2024-04-22 | 23.10129737854004 | 23.26465753266035 | 22.96676279151256 | 23.10129737854004 | 2913400 |
| 7 | 2024-04-23 | 22.985984802246094 | 23.1205175711641 | 22.659260792412503 | 22.83223254266223 | 4556800 |
| 8 | 2024-04-24 | 22.899497985839844 | 23.072469728979588 | 22.688089095819848 | 22.909107730777766 | 4686400 |
| 9 | 2024-04-25 | 22.169174194335938 | 22.880278834418263 | 21.832840448019194 | 22.784183216488984 | 7842800 |
| 10 | 2024-04-26 | 23.06285858154297 | 23.58177377940592 | 22.75535409371514 | 22.889886848921982 | 9238500 |
| 11 | 2024-04-29 | 22.957155227661133 | 23.226222594400284 | 22.8130127155361 | 23.07247033708405 | 4764900 |
| 12 | 2024-04-30 | 21.99620246887207 | 22.005812213960983 | 21.659870555117394 | 21.861669703370197 | 69483300 |
| 13 | 2024-05-02 | 22.515117645263672 | 22.69769913571398 | 22.17878389955146 | 22.294099007433616 | 9517800 |
| 14 | 2024-05-03 | 23.63943099975586 | 23.812402736672706 | 22.736135169674206 | 22.736135169674206 | 14559200 |
| 15 | 2024-05-06 | 23.456850051879883 | 23.668258939103616 | 23.207002185412886 | 23.49528903112315 | 5632800 |
| 16 | 2024-05-07 | 23.130126953125 | 23.562556321955896 | 23.024421588994898 | 23.45685095782579 | 9278000 |
| 17 | 2024-05-08 | 23.0244197845459 | 23.034029528974735 | 22.64964891617798 | 22.96676315084422 | 3815800 |
| 18 | 2024-05-09 | 22.524728775024414 | 22.80340406749126 | 22.342147273349987 | 22.745747426441497 | 4814600 |
| 19 | 2024-05-10 | 22.726526260375977 | 23.053250257033728 | 22.534336860082345 | 22.630430643793442 | 5497300 |
| 20 | 2024-05-13 | 22.745746612548828 | 22.95715551074768 | 22.55355537209787 | 22.55355537209787 | 1843500 |
| 21 | 2024-05-14 | 22.726526260375977 | 22.96676438539659 | 22.601603241828688 | 22.880278513759457 | 1946100 |
| 22 | 2024-05-15 | 23.11090660095215 | 23.274268597210753 | 22.71691622754106 | 22.832231332553008 | 3916200 |
| 23 | 2024-05-16 | 23.082080841064453 | 23.485680988005193 | 22.937938324200946 | 23.44724200597677 | 4242800 |
| 24 | 2024-05-17 | 23.13973617553711 | 23.25505128224399 | 22.966764431912505 | 23.034030813795088 | 2860600 |
| 25 | 2024-05-20 | 22.58238410949707 | 23.19739313276876 | 22.515117726685663 | 23.13973649505491 | 5893600 |
| 26 | 2024-05-21 | 22.55355453491211 | 22.784182915169453 | 22.47667840815966 | 22.543944789959124 | 2770200 |
| 27 | 2024-05-22 | 22.01542091369629 | 22.447850257807158 | 21.84244917605194 | 22.3709741336176 | 4037200 |
| 28 | 2024-05-23 | 21.948156356811523 | 22.015422741954563 | 21.58299336193284 | 21.861670480807177 | 2478400 |
| 29 | 2024-05-24 | 21.900108337402344 | 22.169173864151144 | 21.8712791025915 | 22.05386059065064 | 3958600 |
| 30 | 2024-05-27 | 22.073078155517578 | 22.073078155517578 | 21.75596390540771 | 21.861669266401474 | 1251300 |
| 31 | 2024-05-28 | 22.159564971923828 | 22.870669628778668 | 22.159564971923828 | 22.390193360670953 | 6986100 |
| 32 | 2024-05-29 | 22.005809783935547 | 22.33253374939378 | 21.842447801206433 | 21.842447801206433 | 3440200 |
| 33 | 2024-05-31 | 21.813623428344727 | 22.053861563754374 | 21.6214321868684 | 21.909717216211373 | 3220100 |
| 34 | 2024-06-03 | 21.99620246887207 | 22.236440597480534 | 21.784793575530347 | 21.784793575530347 | 2578100 |
| 35 | 2024-06-04 | 22.149953842163086 | 22.31331583642384 | 21.736745817029544 | 22.053860060844965 | 2966200 |
| 36 | 2024-06-05 | 21.93854522705078 | 22.40941172621174 | 21.871278846152276 | 22.16917360421912 | 3254000 |
| 37 | 2024-06-06 | 22.4766788482666 | 22.505508083690053 | 21.707917565689307 | 21.957765440744797 | 4743800 |
| 38 | 2024-06-07 | 21.98659324645996 | 22.2748801073663 | 21.765574602775153 | 22.207613723016276 | 2275000 |
| 39 | 2024-06-10 | 21.669477462768555 | 22.198002420928383 | 21.46767832387087 | 22.198002420928383 | 2194100 |
| 40 | 2024-06-11 | 21.83283805847168 | 22.063466416537395 | 21.717524795874454 | 21.842447802499994 | 2311000 |
| 41 | 2024-06-12 | 21.813623428344727 | 22.188394333064892 | 21.429240945392074 | 21.996203091588566 | 6266400 |
| 42 | 2024-06-13 | 21.57338523864746 | 21.861670267264987 | 21.38119399765477 | 21.621432132459876 | 4301300 |
| 43 | 2024-06-14 | 21.582992553710938 | 21.823230681866427 | 21.342754425555448 | 21.573384641511606 | 2137200 |
| 44 | 2024-06-17 | 21.285097122192383 | 21.582991878582867 | 21.285097122192383 | 21.582991878582867 | 1813700 |
| 45 | 2024-06-18 | 21.39080238342285 | 21.631040502958772 | 21.313926258486212 | 21.313926258486212 | 2603000 |
| 46 | 2024-06-19 | 21.64065170288086 | 21.64065170288086 | 21.16978517687225 | 21.429240970435533 | 2161200 |
| 47 | 2024-06-20 | 21.342756271362305 | 22.01542382152124 | 21.140957106037597 | 21.90011053644187 | 6281300 |
| 48 | 2024-06-21 | 21.333145141601562 | 21.573383254309366 | 21.13134417383391 | 21.419631008806082 | 7036500 |
| 49 | 2024-06-24 | 22.149953842163086 | 22.31331583642384 | 21.438849229754915 | 21.477288208579278 | 4248500 |
| 50 | 2024-06-25 | 21.93854522705078 | 22.226830240293356 | 21.679087615409617 | 21.794402720429495 | 5494000 |
| 51 | 2024-06-26 | 22.101905822753906 | 22.23643857602577 | 21.631039353431095 | 21.996200469256703 | 2904700 |
| 52 | 2024-06-27 | 22.35788917541504 | 22.58117637135064 | 22.056934935657413 | 22.095768457568425 | 3174700 |
| 53 | 2024-06-28 | 21.88218879699707 | 22.503510310103245 | 21.88218879699707 | 22.377303220450948 | 2501200 |
| 54 | 2024-07-01 | 21.921018600463867 | 22.289927754559123 | 21.75597985612767 | 21.76568823540439 | 3605600 |
| 55 | 2024-07-02 | 21.921018600463867 | 22.30934451311256 | 21.84335341793413 | 21.84335341793413 | 3513200 |
| 56 | 2024-07-03 | 22.503509521484375 | 22.59088308766351 | 22.076350070351282 | 22.095766829876446 | 4803800 |
| 57 | 2024-07-04 | 23.086000442504883 | 23.183080541375773 | 22.755922921628116 | 22.80446297106356 | 4837200 |
| 58 | 2024-07-05 | 23.464618682861328 | 23.629657448012477 | 22.9306707170875 | 22.9306707170875 | 4881800 |
| 59 | 2024-07-08 | 23.484033584594727 | 23.64907233667949 | 23.328703212242488 | 23.474325204862197 | 6451800 |
| 60 | 2024-07-09 | 23.610239028930664 | 23.610239028930664 | 23.260744762170035 | 23.348118328860192 | 3120300 |
| 61 | 2024-07-10 | 23.590824127197266 | 23.775279654923818 | 23.46461888297442 | 23.668489320184612 | 4293100 |
| 62 | 2024-07-11 | 23.84323501586914 | 24.027690532366954 | 23.66848787936428 | 23.74615306762376 | 7455500 |
| 63 | 2024-07-12 | 23.96944236755371 | 24.144189505979305 | 23.67819651961633 | 23.94031722725472 | 8308300 |
| 64 | 2024-07-15 | 23.959733963012695 | 24.18302115002466 | 23.80440358494488 | 23.979150723192216 | 3631700 |
| 65 | 2024-07-16 | 24.15389633178711 | 24.367476993241045 | 23.97915104289415 | 24.047107852744332 | 3369900 |
| 66 | 2024-07-17 | 24.33835220336914 | 24.367477344446506 | 24.16360506027338 | 24.25097863182126 | 2688100 |
| 67 | 2024-07-18 | 23.668487548828125 | 24.348059325371274 | 23.668487548828125 | 24.338350945513902 | 3824500 |
| 68 | 2024-07-19 | 23.911191940307617 | 23.969442220548345 | 23.67819637439718 | 23.88206865187141 | 4161400 |
| 69 | 2024-07-22 | 24.862592697143555 | 25.008214693682582 | 23.48403421665141 | 23.561699404917835 | 9776300 |
| 70 | 2024-07-23 | 24.522808074951172 | 25.134421232784604 | 24.45485126315682 | 24.68784684003071 | 7588800 |
| 71 | 2024-07-24 | 23.454910278320312 | 24.445142868212287 | 23.386953466566123 | 24.338352534493275 | 6179000 |
| 72 | 2024-07-25 | 23.056875228881836 | 23.561699888823664 | 22.979210039020337 | 23.299579178659542 | 3843200 |
| 73 | 2024-07-26 | 23.464618682861328 | 23.60053230650901 | 23.03745919923172 | 23.173374674563647 | 3518600 |
| 74 | 2024-07-29 | 23.221914291381836 | 23.55199181551519 | 23.047167148995445 | 23.55199181551519 | 2033500 |
| 75 | 2024-07-30 | 23.076290130615234 | 23.484032807467983 | 23.047164992381454 | 23.221912118416064 | 1960300 |
| 76 | 2024-07-31 | 23.260744094848633 | 23.474324741379043 | 23.076290438624813 | 23.085998818165656 | 3859600 |
| 77 | 2024-08-01 | 23.571407318115234 | 23.823819637903505 | 23.328703378128527 | 23.454908612180606 | 3104000 |
| 78 | 2024-08-02 | 24.076231002807617 | 24.1538961924289 | 23.56169981594819 | 23.571408196111374 | 5658200 |
| 79 | 2024-08-05 | 24.066524505615234 | 24.066524505615234 | 23.202497186810525 | 23.43549275597727 | 4740600 |
| 80 | 2024-08-06 | 24.80434226989746 | 24.85288416957834 | 23.882068396170467 | 23.882068396170467 | 6928900 |
| 81 | 2024-08-07 | 24.93054962158203 | 25.173253567506023 | 24.649012155501804 | 24.998506430171286 | 4930000 |
| 82 | 2024-08-08 | 24.89171600341797 | 25.095588280067165 | 24.726677246772105 | 24.930549523421302 | 3534200 |
| 83 | 2024-08-09 | 25.532453536987305 | 25.532453536987305 | 24.852883621596142 | 25.20237603317179 | 3440000 |
| 84 | 2024-08-12 | 25.746034622192383 | 26.037278612036697 | 25.474205540435996 | 25.726617862420326 | 6424000 |
| 85 | 2024-08-13 | 26.027570724487305 | 26.163486193778535 | 25.62953640005161 | 25.746035109203497 | 7886500 |
| 86 | 2024-08-14 | 26.51297950744629 | 26.64889498129784 | 25.949906406301928 | 26.202318741529982 | 5404800 |
| 87 | 2024-08-15 | 25.794574737548828 | 26.522686565752206 | 25.794574737548828 | 26.51297818584073 | 4714700 |
| 88 | 2024-08-16 | 25.610118865966797 | 26.221733830083735 | 25.57128719854578 | 26.105235124452474 | 4654800 |
| 89 | 2024-08-19 | 26.105236053466797 | 26.38677352194577 | 25.629536537604828 | 25.629536537604828 | 5945400 |
| 90 | 2024-08-20 | 26.2508602142334 | 26.483855784860513 | 25.95961436218636 | 26.26056674278586 | 3216900 |
| 91 | 2024-08-21 | 25.9207820892334 | 26.39648159964532 | 25.76545171243294 | 26.39648159964532 | 3133800 |
| 92 | 2024-08-22 | 25.415958404541016 | 25.96932312437982 | 25.076172497997334 | 25.96932312437982 | 5500700 |
| 93 | 2024-08-23 | 25.911073684692383 | 26.212026057997832 | 25.260627038074702 | 25.580996171382864 | 5744200 |
| 94 | 2024-08-26 | 25.959613800048828 | 26.09552741705048 | 25.668369805992675 | 26.09552741705048 | 1834800 |
| 95 | 2024-08-27 | 25.639245986938477 | 25.9013667061049 | 25.396542028825326 | 25.862533183998355 | 3602900 |
| 96 | 2024-08-28 | 25.37712287902832 | 25.707200379126814 | 25.289749314197305 | 25.707200379126814 | 2666500 |
| 97 | 2024-08-29 | 24.833467483520508 | 25.53245417584554 | 24.81405072359044 | 25.53245417584554 | 3024100 |
| 98 | 2024-08-30 | 24.89171600341797 | 24.92084114342047 | 24.55193196180956 | 24.67813719845209 | 5176500 |
| 99 | 2024-09-02 | 24.61018180847168 | 25.008216153024723 | 24.445143042314253 | 24.93055096022618 | 2413600 |
| 100 | 2024-09-03 | 24.843177795410156 | 24.95967466068161 | 24.590765451742953 | 24.62959897462296 | 2679400 |
| 101 | 2024-09-04 | 25.18296241760254 | 25.38683284717568 | 24.90142494626722 | 24.90142494626722 | 3658900 |
| 102 | 2024-09-05 | 25.18296241760254 | 25.367416086735133 | 24.94996684736858 | 25.18296241760254 | 1674900 |
| 103 | 2024-09-06 | 25.192670822143555 | 25.425666392602444 | 24.969381780230115 | 25.241210871607585 | 3681900 |
| 104 | 2024-09-09 | 25.144128799438477 | 25.231502369398687 | 24.949966750836825 | 25.231502369398687 | 2118100 |
| 105 | 2024-09-10 | 25.746034622192383 | 25.94019666486055 | 24.852884041203257 | 24.862592421089282 | 7259900 |
| 106 | 2024-09-11 | 26.076112747192383 | 26.09552765573866 | 25.610119760082416 | 25.610119760082416 | 5120600 |
| 107 | 2024-09-12 | 26.114944458007812 | 26.192609647370467 | 25.823700460818905 | 25.930488938889944 | 3295900 |
| 108 | 2024-09-13 | 26.71685028076172 | 26.794515467846555 | 26.182900499329854 | 26.182900499329854 | 7031900 |
| 109 | 2024-09-16 | 26.79451560974121 | 26.8915975570324 | 26.561520047252834 | 26.8915975570324 | 3016400 |
| 110 | 2024-09-17 | 26.36735725402832 | 26.765391588032273 | 26.231443633154054 | 26.765391588032273 | 3899900 |
| 111 | 2024-09-18 | 26.2508602142334 | 26.639186165278588 | 25.911074312687287 | 26.105236362367783 | 2961000 |
| 112 | 2024-09-19 | 25.765453338623047 | 26.279984549867713 | 25.765453338623047 | 26.260567788621128 | 4381100 |
| 113 | 2024-09-20 | 25.571287155151367 | 26.648893236596447 | 25.260626409573998 | 26.114943459911757 | 15588700 |
| 114 | 2024-09-23 | 25.357709884643555 | 25.445081604382406 | 25.047047268648075 | 25.26062793287523 | 4245500 |
| 115 | 2024-09-24 | 25.513038635253906 | 25.784865860800945 | 25.231501178298362 | 25.474205116356273 | 3714000 |
| 116 | 2024-09-25 | 24.949966430664062 | 25.765451838705097 | 24.75580253286985 | 25.765451838705097 | 4187200 |
| 117 | 2024-09-26 | 24.93054962158203 | 25.241210376095278 | 24.736385724169175 | 25.241210376095278 | 3920100 |
| 118 | 2024-09-27 | 24.79463768005371 | 25.202378559144826 | 24.73638739588274 | 24.90142616433193 | 1810600 |
| 119 | 2024-09-30 | 24.901424407958984 | 25.04704640474669 | 24.55193198600532 | 25.04704640474669 | 2315400 |
| 120 | 2024-10-01 | 24.833467483520508 | 25.16354499559503 | 24.60047191941216 | 25.056754667663817 | 3470900 |
| 121 | 2024-10-02 | 24.89171600341797 | 25.182961848390516 | 24.784927526777107 | 25.115005040068834 | 2846800 |
| 122 | 2024-10-03 | 24.63930320739746 | 24.78492705294179 | 24.250977273208857 | 24.62959667926635 | 2758000 |
| 123 | 2024-10-04 | 25.03734016418457 | 25.056755072744362 | 24.425725178288857 | 24.425725178288857 | 2635800 |
| 124 | 2024-10-07 | 25.085880279541016 | 25.202377137944964 | 24.784927901699277 | 25.076171899393323 | 2781900 |
| 125 | 2024-10-08 | 24.988798141479492 | 25.19267041967667 | 24.81405100350596 | 25.066463330391713 | 3790800 |
| 126 | 2024-10-09 | 24.697553634643555 | 24.814050489757857 | 24.483972980793787 | 24.79463558169489 | 4700900 |
| 127 | 2024-10-10 | 25.18296241760254 | 25.260627607680522 | 24.52280737609756 | 24.52280737609756 | 2615700 |
| 128 | 2024-10-11 | 24.85288429260254 | 25.182961805329864 | 24.649012016301945 | 25.182961805329864 | 2003200 |
| 129 | 2024-10-14 | 25.105297088623047 | 25.36741594638339 | 24.784927949863356 | 24.833467999011965 | 2065400 |
| 130 | 2024-10-15 | 25.357709884643555 | 25.590705457877 | 25.231502791839468 | 25.3480015042983 | 1405000 |
| 131 | 2024-10-16 | 25.280044555664062 | 25.65866212864254 | 25.16354584384073 | 25.59070531828068 | 2946200 |
| 132 | 2024-10-17 | 25.280044555664062 | 25.483914986749642 | 24.697554699915802 | 24.8723018418087 | 2566200 |
| 133 | 2024-10-18 | 25.173254013061523 | 25.551871582865385 | 25.047046922004107 | 25.551871582865385 | 2859700 |
| 134 | 2024-10-21 | 25.270336151123047 | 25.532455012026666 | 25.182962580260437 | 25.182962580260437 | 1860800 |
| 135 | 2024-10-22 | 24.63930320739746 | 25.124711088054248 | 24.435432786329986 | 25.037339373085413 | 4100200 |
| 136 | 2024-10-23 | 24.697553634643555 | 24.697553634643555 | 24.31893422631175 | 24.43543293311018 | 4559200 |
| 137 | 2024-10-24 | 24.377185821533203 | 24.726678257427274 | 24.221855438539343 | 24.581056254831058 | 6505000 |
| 138 | 2024-10-25 | 24.367475509643555 | 25.00821375162606 | 24.23156004653412 | 24.65871949175048 | 4184400 |
| 139 | 2024-10-28 | 24.328641891479492 | 24.736384575769495 | 24.31893351189115 | 24.619887724077536 | 1992500 |
| 140 | 2024-10-29 | 24.309228897094727 | 24.464559279364373 | 24.047108182633114 | 24.38689408822955 | 2205700 |
| 141 | 2024-10-30 | 24.716968536376953 | 24.901424050558845 | 24.270394172412935 | 24.309227691897174 | 3128500 |
| 142 | 2024-10-31 | 24.843177795410156 | 25.027633325721627 | 24.590765451742953 | 24.590765451742953 | 2275000 |
| 143 | 2024-11-01 | 24.309228897094727 | 24.93055042617332 | 24.22185532560752 | 24.852885235038492 | 2677400 |
| 144 | 2024-11-04 | 24.9111328125 | 25.066463189451063 | 24.445141681646806 | 24.60047205859787 | 5206400 |
| 145 | 2024-11-05 | 24.775218963623047 | 24.940257719048844 | 24.66842863608749 | 24.66842863608749 | 2003300 |
| 146 | 2024-11-06 | 24.551931381225586 | 24.67813661488372 | 23.96944155673889 | 24.2801023026827 | 4995200 |
| 147 | 2024-11-07 | 24.163604736328125 | 25.153837299472563 | 23.950025926343404 | 24.250978306704646 | 4792700 |
| 148 | 2024-11-08 | 23.959733963012695 | 24.105355960990753 | 23.697613255641695 | 23.950025582922937 | 2353600 |
| 149 | 2024-11-11 | 23.80440330505371 | 23.95973368129516 | 23.687904597030553 | 23.76556978515128 | 1305000 |
| 150 | 2024-11-12 | 23.823822021484375 | 23.969444029709106 | 23.60053296707654 | 23.86265369289163 | 2732300 |
| 151 | 2024-11-13 | 24.124773025512695 | 24.18302145510191 | 23.61994836458167 | 23.765570364396797 | 3046300 |
| 152 | 2024-11-14 | 24.901424407958984 | 25.115005064819496 | 23.96944214717034 | 23.96944214717034 | 6191000 |
| 153 | 2024-11-18 | 24.707263946533203 | 25.14412996489933 | 24.54222517914575 | 24.86259433328795 | 4264200 |
| 154 | 2024-11-19 | 25.124711990356445 | 25.192670651503647 | 24.551932374160625 | 24.71696928189414 | 2307100 |
| 155 | 2024-11-21 | 24.658721923828125 | 24.775220639171554 | 24.30922948116636 | 24.775220639171554 | 4242700 |
| 156 | 2024-11-22 | 24.96938133239746 | 24.988798092508503 | 24.474265059670792 | 24.988798092508503 | 2047600 |
| 157 | 2024-11-25 | 25.027631759643555 | 25.280044087516316 | 24.59076391300143 | 24.59076391300143 | 2611300 |
| 158 | 2024-11-26 | 25.357709884643555 | 25.61012036688329 | 24.775220025717832 | 25.250919552529975 | 2865400 |
| 159 | 2024-11-27 | 24.124773025512695 | 25.435374727217233 | 24.124773025512695 | 25.435374727217233 | 4396900 |
| 160 | 2024-11-28 | 23.086000442504883 | 24.13448143479456 | 22.8530048721832 | 24.13448143479456 | 8739100 |
| 161 | 2024-11-29 | 23.0957088470459 | 23.212205706487303 | 21.9889775722474 | 22.4743854738497 | 9209200 |
| 162 | 2024-12-02 | 22.785045623779297 | 22.998626279836476 | 22.620006867591542 | 22.979209519888705 | 4039900 |
| 163 | 2024-12-03 | 22.503509521484375 | 23.027749066875078 | 22.464676002434047 | 22.814170267150587 | 4268700 |
| 164 | 2024-12-04 | 22.202558517456055 | 22.581176093000135 | 22.202558517456055 | 22.48409414110354 | 3531000 |
| 165 | 2024-12-05 | 23.00833511352539 | 23.0374584023372 | 22.37730336456819 | 22.513218835198632 | 3977800 |
| 166 | 2024-12-06 | 22.542341232299805 | 23.056874250603766 | 22.522926324421324 | 22.88212711790868 | 3429300 |
| 167 | 2024-12-09 | 22.6005916595459 | 22.872418888472488 | 22.445261285392384 | 22.571466520010567 | 5996000 |
| 168 | 2024-12-10 | 22.474384307861328 | 22.969500564010765 | 22.454967548400386 | 22.901543757581567 | 5774600 |
| 169 | 2024-12-11 | 22.920961380004883 | 23.28016218513555 | 22.328763155938876 | 22.503510294298298 | 5369700 |
| 170 | 2024-12-12 | 22.047225952148438 | 22.872419753344516 | 21.823938762320143 | 22.755922894166357 | 7171900 |
| 171 | 2024-12-13 | 21.843355178833008 | 22.19284945423327 | 21.7656899900423 | 21.83364679877365 | 3945600 |
| 172 | 2024-12-16 | 21.396780014038086 | 21.921019556045483 | 21.309406448422838 | 21.785105943614692 | 4458500 |
| 173 | 2024-12-17 | 21.53269386291504 | 21.6783158566448 | 21.30940668241713 | 21.464737055953425 | 5363800 |
| 174 | 2024-12-18 | 21.01816177368164 | 21.445321245657517 | 20.91137329445082 | 21.40648772471235 | 9714200 |
| 175 | 2024-12-19 | 21.086116790771484 | 21.29969743444149 | 20.542460505553716 | 21.095825170182305 | 5340100 |
| 176 | 2024-12-20 | 21.746273040771484 | 21.979268605116978 | 21.056994727709924 | 21.086118015950518 | 6724400 |
| 177 | 2024-12-23 | 20.746334075927734 | 21.62006790938445 | 20.73662569590571 | 21.260865255306072 | 6346900 |
| 178 | 2024-12-26 | 20.416255950927734 | 20.76574836284083 | 20.416255950927734 | 20.746333455061954 | 4122200 |
| 179 | 2024-12-27 | 20.57158660888672 | 20.765748651160013 | 20.47450466190801 | 20.765748651160013 | 3556000 |
| 180 | 2024-12-30 | 20.46479606628418 | 20.794873571521354 | 20.38713087985685 | 20.581294771767226 | 2387100 |
| 181 | 2025-01-02 | 20.32546615600586 | 20.503671281227838 | 20.0284538372767 | 20.464070771738374 | 3677600 |
| 182 | 2025-01-03 | 20.077957153320312 | 20.394768787650637 | 19.959151846273297 | 20.3551663891862 | 6838700 |
| 183 | 2025-01-06 | 20.721481323242188 | 20.7907836332175 | 20.236363265068672 | 20.305665575043985 | 5069000 |
| 184 | 2025-01-07 | 20.64227867126465 | 21.03829322488738 | 20.473972249931695 | 20.840285003902842 | 5394900 |
| 185 | 2025-01-08 | 20.24626350402832 | 20.642278045648837 | 20.216561705276924 | 20.642278045648837 | 3254100 |
| 186 | 2025-01-09 | 20.295764923095703 | 20.39476903209714 | 20.068056794234817 | 20.147259703766704 | 2080400 |
| 187 | 2025-01-10 | 20.038354873657227 | 20.3056653998381 | 19.909650854577347 | 20.256162401464067 | 3862900 |
| 188 | 2025-01-13 | 19.80074691772461 | 20.12745916633321 | 19.75124580576885 | 19.879949829861655 | 1739500 |
| 189 | 2025-01-14 | 20.275964736938477 | 20.39477005134688 | 19.741345542966673 | 19.780946055538536 | 5278700 |
| 190 | 2025-01-15 | 20.70168113708496 | 20.939289877922732 | 20.444271195757437 | 20.54327530985978 | 6494800 |
| 191 | 2025-01-16 | 20.186861038208008 | 20.671979114932316 | 20.167061726276742 | 20.64227920286222 | 2218700 |
| 192 | 2025-01-17 | 20.32546615600586 | 20.384867864413184 | 19.998753927246167 | 20.2759631587112 | 3050100 |
| 193 | 2025-01-20 | 20.493772506713867 | 20.671977631384536 | 20.028453775314947 | 20.15715967953662 | 2080500 |
| 194 | 2025-01-21 | 20.77098274230957 | 20.79078394212424 | 20.40466998746991 | 20.46407169856757 | 1849200 |
| 195 | 2025-01-22 | 20.800683975219727 | 21.067994500394608 | 20.7115804668281 | 20.97889099200298 | 4278700 |
| 196 | 2025-01-23 | 20.711580276489258 | 20.93928840102132 | 20.5630750599834 | 20.790783184515465 | 1794000 |
| 197 | 2025-01-24 | 20.602676391601562 | 20.86008632504061 | 20.513572880474726 | 20.54327468029912 | 2074500 |
| 198 | 2025-01-27 | 21.32540512084961 | 21.473910343559467 | 20.444270607857902 | 20.454171207818074 | 6502500 |
| 199 | 2025-01-28 | 21.345203399658203 | 21.473909304566778 | 21.127395876111887 | 21.33530280017706 | 2012000 |
| 200 | 2025-01-29 | 21.335304260253906 | 21.602614799499268 | 21.22640143520114 | 21.483811374287814 | 3128900 |
| 201 | 2025-01-30 | 22.087732315063477 | 22.32534104778563 | 21.41450662817753 | 21.523411338805065 | 11119300 |
| 202 | 2025-01-31 | 22.176836013793945 | 22.355043036932194 | 22.018430190636916 | 22.196637213775166 | 4776800 |
| 203 | 2025-02-03 | 22.38474464416504 | 22.75105739893172 | 21.998628801241278 | 22.06793300057882 | 6139100 |
| 204 | 2025-02-04 | 22.39464569091797 | 22.57285082773124 | 22.2065380656554 | 22.374844490712142 | 4880200 |
| 205 | 2025-02-05 | 22.29564094543457 | 22.47384796553631 | 22.058032214747698 | 22.315442145078393 | 3508000 |
| 206 | 2025-02-06 | 22.038230895996094 | 22.40454364569538 | 21.8897256761627 | 22.0580320955329 | 7806200 |
| 207 | 2025-02-07 | 21.850122451782227 | 22.9292632372754 | 21.850122451782227 | 22.384743489004716 | 15247900 |
| 208 | 2025-02-10 | 22.077831268310547 | 22.39464479387426 | 21.879824939222825 | 22.028330158125193 | 6573700 |
| 209 | 2025-02-11 | 22.2065372467041 | 22.33524126660274 | 21.850123209528924 | 22.117433737410305 | 7610600 |
| 210 | 2025-02-12 | 22.077831268310547 | 22.186735976733896 | 21.761019631093145 | 21.840222540397495 | 4764700 |
| 211 | 2025-02-13 | 22.06793212890625 | 22.117433238131447 | 21.83032151725574 | 21.978828621623876 | 3193000 |
| 212 | 2025-02-14 | 22.622352600097656 | 22.642153799228492 | 22.09763215320822 | 22.186735660950696 | 20670100 |
| 213 | 2025-02-17 | 22.949066162109375 | 23.24607661289645 | 22.513449197721453 | 22.721358023949524 | 4590600 |
| 214 | 2025-02-18 | 22.74115753173828 | 23.10747218665384 | 22.642155306187533 | 22.94906635975695 | 3580000 |
| 215 | 2025-02-19 | 22.335241317749023 | 22.60255184624253 | 22.206537297555663 | 22.582750646721607 | 3965800 |
| 216 | 2025-02-20 | 22.256038665771484 | 22.384744575801783 | 22.107533444337275 | 22.29564106527199 | 2374600 |
| 217 | 2025-02-21 | 21.968929290771484 | 22.305542140311108 | 21.83032277791339 | 22.295641540225073 | 4810100 |
| 218 | 2025-02-24 | 21.53331184387207 | 22.04813170667581 | 21.394707222481195 | 22.04813170667581 | 7536700 |
| 219 | 2025-02-25 | 21.642215728759766 | 21.85012265291818 | 21.404607006144605 | 21.51350982379347 | 3747500 |
| 220 | 2025-02-26 | 21.23630142211914 | 21.939227017969973 | 21.117496111992036 | 21.840222907588437 | 5506400 |
| 221 | 2025-02-27 | 21.32540512084961 | 21.454109143639126 | 21.12739689833889 | 21.23630160955442 | 4118900 |
| 222 | 2025-02-28 | 20.741283416748047 | 21.414507234344153 | 20.741283416748047 | 21.058095069345367 | 4368400 |
| 223 | 2025-03-05 | 20.54327392578125 | 20.86008555888681 | 20.315565800529917 | 20.751180851876917 | 5826300 |
| 224 | 2025-03-06 | 20.988792419433594 | 21.09769524304912 | 20.513573059820274 | 20.71158128368802 | 4784000 |
| 225 | 2025-03-07 | 21.374906539916992 | 21.513511164661384 | 20.65217972754069 | 20.790784352285083 | 5448900 |
| 226 | 2025-03-10 | 21.256099700927734 | 21.46400851146368 | 21.077894576913536 | 21.206598592314833 | 3058300 |
| 227 | 2025-03-11 | 21.186798095703125 | 21.305603403996283 | 20.99869047771659 | 21.305603403996283 | 4084000 |
| 228 | 2025-03-12 | 21.275901794433594 | 21.40460770359365 | 21.15709837342805 | 21.206599484122638 | 3319900 |
| 229 | 2025-03-13 | 21.592714309692383 | 21.790722537185275 | 21.0778963172344 | 21.30560445700874 | 4244000 |
| 230 | 2025-03-14 | 22.68175506591797 | 22.731256177050373 | 21.721419536186378 | 21.869924757929933 | 6566800 |
| 231 | 2025-03-17 | 23.156972885131836 | 23.513386933446498 | 22.52334958888033 | 22.731256524832965 | 7744600 |
| 232 | 2025-03-18 | 23.04806900024414 | 23.651990468551315 | 23.04806900024414 | 23.166872418648772 | 8028800 |
| 233 | 2025-03-19 | 23.13717269897461 | 23.503485445146286 | 22.978764992551966 | 23.03816859059032 | 6397300 |
| 234 | 2025-03-20 | 22.879762649536133 | 23.137172574613196 | 22.8500608506766 | 23.048069066380894 | 3014600 |
| 235 | 2025-03-21 | 22.919363021850586 | 23.077768838122978 | 22.741156006457576 | 22.869861912395322 | 2828900 |
| 236 | 2025-03-24 | 22.790658950805664 | 23.04806887373114 | 22.671853644706875 | 22.91936296809526 | 2437300 |
| 237 | 2025-03-25 | 22.800559997558594 | 23.315377965161034 | 22.78075879809603 | 23.0876698363805 | 3226700 |
| 238 | 2025-03-26 | 22.879762649536133 | 23.364880700830724 | 22.840160251056755 | 22.949064958528748 | 5153400 |
| 239 | 2025-03-27 | 22.701555252075195 | 23.028267480661718 | 22.562950636416144 | 22.889662865002666 | 7361000 |
| 240 | 2025-03-28 | 22.533248901367188 | 22.671853517415677 | 22.236236581960934 | 22.671853517415677 | 3475000 |
| 241 | 2025-03-31 | 22.37484359741211 | 22.65205283584074 | 22.22633837849016 | 22.36494299770447 | 2343900 |
| 242 | 2025-04-01 | 22.6299991607666 | 22.8700008392334 | 22.31999969482422 | 22.549999237060547 | 3826000 |
| 243 | 2025-04-02 | 22.75 | 22.899999618530273 | 22.489999771118164 | 22.729999542236328 | 2404700 |
| 244 | 2025-04-03 | 23.549999237060547 | 23.809999465942383 | 22.610000610351562 | 22.6200008392334 | 6449500 |
| 245 | 2025-04-04 | 22.780000686645508 | 23.149999618530273 | 22.690000534057617 | 23.020000457763672 | 2931700 |
| 246 | 2025-04-07 | 22.690000534057617 | 23.049999237060547 | 22.15999984741211 | 22.56999969482422 | 4753800 |
| 247 | 2025-04-08 | 23.040000915527344 | 23.610000610351562 | 22.700000762939453 | 22.700000762939453 | 10179500 |
| 248 | 2025-04-09 | 23.6299991607666 | 23.799999237060547 | 22.56999969482422 | 22.8700008392334 | 6363800 |
| 249 | 2025-04-10 | 23.479999542236328 | 23.700000762939453 | 23.030000686645508 | 23.34000015258789 | 4408900 |
| 250 | 2025-04-11 | 23.799999237060547 | 23.959999084472656 | 23.25 | 23.65999984741211 | 5227400 |