ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 17.868724822998047 | 18.231103679622983 | 17.77381721113245 | 18.084426484187343 | 3262900 |
| 3 | 2024-04-17 | 17.592628479003906 | 18.05854489732501 | 17.359671915516568 | 17.868726365857945 | 6314300 |
| 4 | 2024-04-18 | 17.4804630279541 | 17.773817422310856 | 17.359670622868293 | 17.592627169009052 | 1772400 |
| 5 | 2024-04-19 | 18.248361587524414 | 18.248361587524414 | 17.44595108390971 | 17.506348935975723 | 4788500 |
| 6 | 2024-04-22 | 17.730676651000977 | 18.084427258850813 | 17.583999449282278 | 18.075800640226017 | 4317600 |
| 7 | 2024-04-23 | 18.19659423828125 | 18.19659423828125 | 17.47183644661947 | 17.558117449564588 | 2897800 |
| 8 | 2024-04-24 | 19.05940055847168 | 19.085285352489617 | 18.196593839285722 | 18.291503105011603 | 6536400 |
| 9 | 2024-04-25 | 19.0933837890625 | 19.0933837890625 | 18.202302580756314 | 18.600260858232573 | 3979600 |
| 10 | 2024-04-26 | 19.551902770996094 | 19.638415943675582 | 18.980918141453596 | 19.076081146309665 | 2994700 |
| 11 | 2024-04-29 | 19.370223999023438 | 19.456737167485244 | 18.816542361030184 | 19.456737167485244 | 2399500 |
| 12 | 2024-04-30 | 18.85114860534668 | 19.37022432464039 | 18.574306131594838 | 19.266409840822234 | 2815000 |
| 13 | 2024-05-02 | 18.859798431396484 | 19.1625937009582 | 18.61756353582829 | 19.041476253174103 | 3051900 |
| 14 | 2024-05-03 | 18.643516540527344 | 19.102035191004763 | 18.539702055578694 | 18.963614777672237 | 2709900 |
| 15 | 2024-05-06 | 18.617563247680664 | 19.024172994735153 | 18.53970156099555 | 18.686773452500606 | 2596500 |
| 16 | 2024-05-07 | 18.582958221435547 | 18.920359430134443 | 18.487795216506417 | 18.634867115144008 | 1290400 |
| 17 | 2024-05-08 | 18.582958221435547 | 18.851149221958018 | 18.236907180553434 | 18.444537805082703 | 2277000 |
| 18 | 2024-05-09 | 18.47049331665039 | 18.704078401498673 | 18.280163995617738 | 18.47049331665039 | 2173500 |
| 19 | 2024-05-10 | 18.43588638305664 | 18.877102080411547 | 18.314768930877403 | 18.314768930877403 | 2042700 |
| 20 | 2024-05-13 | 18.513748168945312 | 18.885753659809932 | 18.47049240725937 | 18.47049240725937 | 1196100 |
| 21 | 2024-05-14 | 18.37532615661621 | 18.600259728084282 | 18.219602787899746 | 18.600259728084282 | 1755400 |
| 22 | 2024-05-15 | 18.57430648803711 | 18.851148967101576 | 18.26286138050452 | 18.314768623409705 | 2289000 |
| 23 | 2024-05-16 | 18.072532653808594 | 18.730030468776224 | 17.968718164661972 | 18.617564497183793 | 1759500 |
| 24 | 2024-05-17 | 18.107139587402344 | 18.21095408230416 | 17.830298734195313 | 18.072533655700642 | 1164400 |
| 25 | 2024-05-20 | 18.340723037719727 | 18.392630280533794 | 17.864901419936018 | 18.01197331632713 | 1386400 |
| 26 | 2024-05-21 | 18.150392532348633 | 18.582956710813193 | 18.098485292961275 | 18.29746441903064 | 2246400 |
| 27 | 2024-05-22 | 17.3458251953125 | 18.03792896264441 | 17.276614983589468 | 18.029277479916335 | 3605400 |
| 28 | 2024-05-23 | 17.190101623535156 | 17.50154671802867 | 17.017075287626536 | 17.44098799549108 | 1496500 |
| 29 | 2024-05-24 | 17.017074584960938 | 17.29391539090233 | 16.88730566343858 | 17.267960946557313 | 1262100 |
| 30 | 2024-05-27 | 17.28526496887207 | 17.36312665657792 | 16.94786542221437 | 17.086285833668885 | 829400 |
| 31 | 2024-05-28 | 17.363128662109375 | 17.812995876349284 | 17.242011200622343 | 17.484246123596407 | 1073600 |
| 32 | 2024-05-29 | 17.224706649780273 | 17.406384475395864 | 17.01707602772067 | 17.406384475395864 | 1206500 |
| 33 | 2024-05-31 | 17.94276237487793 | 18.09848574704846 | 17.570756908048647 | 17.64861859413391 | 5972100 |
| 34 | 2024-06-03 | 18.176349639892578 | 18.40128324365865 | 18.081184978656495 | 18.254211335430895 | 4208000 |
| 35 | 2024-06-04 | 18.228256225585938 | 18.297466435764512 | 17.882205174693063 | 18.1763489804774 | 2331300 |
| 36 | 2024-06-05 | 17.614015579223633 | 18.548354229098077 | 17.614015579223633 | 18.349373433676405 | 5193400 |
| 37 | 2024-06-06 | 17.873031616210938 | 17.910190537021883 | 17.464292346464863 | 17.705820016231414 | 2469000 |
| 38 | 2024-06-07 | 17.705820083618164 | 18.003084363897628 | 17.696530353380073 | 17.73368927433244 | 1747000 |
| 39 | 2024-06-10 | 17.389976501464844 | 17.94734791798969 | 17.389976501464844 | 17.742979166392363 | 2083600 |
| 40 | 2024-06-11 | 17.67795181274414 | 17.696529500490094 | 17.33423889783957 | 17.389975504747007 | 2885500 |
| 41 | 2024-06-12 | 17.287792205810547 | 18.03095287864883 | 17.102001151683574 | 17.835873866466834 | 4851500 |
| 42 | 2024-06-13 | 17.0462646484375 | 17.510740514760947 | 17.0462646484375 | 17.28779231154587 | 1759600 |
| 43 | 2024-06-14 | 16.786157608032227 | 17.129870530410138 | 16.72113126992055 | 17.05555446230611 | 1674200 |
| 44 | 2024-06-17 | 16.814027786254883 | 17.092712615066013 | 16.48889430475194 | 16.767579133563075 | 2205300 |
| 45 | 2024-06-18 | 16.349550247192383 | 16.953368496821827 | 16.247364993375104 | 16.767577448396725 | 2951700 |
| 46 | 2024-06-19 | 16.656105041503906 | 16.656105041503906 | 16.321681846915883 | 16.349551037076495 | 1341300 |
| 47 | 2024-06-20 | 17.464292526245117 | 17.650083588542678 | 16.786158160978324 | 16.88834342242547 | 4517800 |
| 48 | 2024-06-21 | 16.953369140625 | 17.594346333014435 | 16.953369140625 | 17.399265547576427 | 1413600 |
| 49 | 2024-06-24 | 17.26921272277832 | 17.47358146457497 | 16.971948454043265 | 16.99052791379791 | 1082300 |
| 50 | 2024-06-25 | 17.17631721496582 | 17.352818539161845 | 17.102001147699305 | 17.232053822457004 | 684100 |
| 51 | 2024-06-26 | 17.222766876220703 | 17.32495036731856 | 17.009106619921738 | 17.241344565252643 | 1162500 |
| 52 | 2024-06-27 | 17.380685806274414 | 17.44571391492418 | 17.01839520297109 | 17.297081781680006 | 1739500 |
| 53 | 2024-06-28 | 17.222766876220703 | 17.482872241016974 | 17.185607954487 | 17.44571509111818 | 1286500 |
| 54 | 2024-07-01 | 17.93805694580078 | 18.161005142608857 | 17.12986995385085 | 17.38997529754289 | 4605200 |
| 55 | 2024-07-02 | 18.922748565673828 | 19.043511517641758 | 17.98450705389178 | 17.98450705389178 | 4838200 |
| 56 | 2024-07-03 | 18.9041690826416 | 19.322196320657294 | 18.774114628557577 | 18.922748543487163 | 2110900 |
| 57 | 2024-07-04 | 18.77411460876465 | 19.18285388776155 | 18.746247189360595 | 18.904169062711563 | 913600 |
| 58 | 2024-07-05 | 19.35935401916504 | 19.35935401916504 | 18.69979737549967 | 18.69979737549967 | 1731300 |
| 59 | 2024-07-08 | 19.22930145263672 | 19.97246212530967 | 19.10853673593061 | 19.600881788973194 | 2551400 |
| 60 | 2024-07-09 | 19.192142486572266 | 19.22001167616801 | 18.857719298762532 | 19.052800082263143 | 1128600 |
| 61 | 2024-07-10 | 19.127117156982422 | 19.30361849005077 | 19.00635243420701 | 19.275749298986852 | 927600 |
| 62 | 2024-07-11 | 19.433670043945312 | 19.535855300083398 | 19.117826317550133 | 19.19214238424107 | 1385800 |
| 63 | 2024-07-12 | 19.507986068725586 | 19.60088159484838 | 19.275748139335995 | 19.48011687933831 | 980600 |
| 64 | 2024-07-15 | 19.610172271728516 | 19.916726282454583 | 19.480117820141636 | 19.507987010874867 | 1395500 |
| 65 | 2024-07-16 | 19.573013305664062 | 19.78667178528873 | 19.46154008665766 | 19.50798696593785 | 1800800 |
| 66 | 2024-07-17 | 19.758804321289062 | 19.92601592125132 | 19.545145842152788 | 19.63803960050083 | 1308600 |
| 67 | 2024-07-18 | 19.35935401916504 | 19.75880354293163 | 19.19214242578974 | 19.703065163916666 | 2112000 |
| 68 | 2024-07-19 | 19.507986068725586 | 19.628749012400867 | 19.31290705851903 | 19.350064205867273 | 2109700 |
| 69 | 2024-07-22 | 19.46154022216797 | 19.628750051841852 | 19.089958097999652 | 19.45225049188027 | 2123500 |
| 70 | 2024-07-23 | 19.015642166137695 | 19.833120719064723 | 18.997064477261773 | 19.489407783254176 | 3894300 |
| 71 | 2024-07-24 | 19.730934143066406 | 19.795960479389134 | 19.09924669564314 | 19.18285249143944 | 2045000 |
| 72 | 2024-07-25 | 19.17356300354004 | 19.665908054791043 | 19.136405855959005 | 19.461539313508354 | 1290500 |
| 73 | 2024-07-26 | 19.54514503479004 | 19.54514503479004 | 19.043510255624593 | 19.164273199589537 | 1789100 |
| 74 | 2024-07-29 | 19.04351043701172 | 19.628749246444276 | 18.922747491896523 | 19.545145220955174 | 1376900 |
| 75 | 2024-07-30 | 19.108537673950195 | 19.229302396584526 | 18.987774723150757 | 19.043511333378582 | 995000 |
| 76 | 2024-07-31 | 19.192142486572266 | 19.36864381034238 | 19.11782641948508 | 19.32219516101614 | 1745300 |
| 77 | 2024-08-01 | 18.85771942138672 | 19.823830071637158 | 18.736956476022822 | 19.49869661157846 | 4030500 |
| 78 | 2024-08-02 | 18.458271026611328 | 19.136405341195495 | 18.38395496161354 | 18.857718768577723 | 2862700 |
| 79 | 2024-08-05 | 18.17029571533203 | 18.27248097471484 | 17.631503771755604 | 17.947347508179874 | 1973700 |
| 80 | 2024-08-06 | 18.4396915435791 | 18.597613402974712 | 18.20745361928172 | 18.253900495407297 | 1781100 |
| 81 | 2024-08-07 | 18.476848602294922 | 18.839140967324546 | 18.337506202745715 | 18.839140967324546 | 1022700 |
| 82 | 2024-08-08 | 19.108537673950195 | 19.201433205553165 | 18.50471937628322 | 18.541876525823472 | 1092000 |
| 83 | 2024-08-09 | 19.795961380004883 | 20.130384578404648 | 19.303618084399517 | 19.442960493121134 | 3151000 |
| 84 | 2024-08-12 | 20.195409774780273 | 20.325462445982485 | 19.92601470274216 | 20.018908455409594 | 1926900 |
| 85 | 2024-08-13 | 20.306884765625 | 20.390490560522622 | 20.074646840205993 | 20.288305306351138 | 1305100 |
| 86 | 2024-08-14 | 20.25114631652832 | 20.613438683754495 | 20.21398916994613 | 20.260436046132558 | 2020700 |
| 87 | 2024-08-15 | 20.529834747314453 | 20.706336082100627 | 20.158254388686913 | 20.381202603863436 | 1494300 |
| 88 | 2024-08-16 | 20.093225479125977 | 20.49267501325549 | 19.870277272786566 | 20.260437076839246 | 1532900 |
| 89 | 2024-08-19 | 20.297595977783203 | 20.399779464861176 | 20.00033170294757 | 20.158253570433356 | 1444100 |
| 90 | 2024-08-20 | 20.176830291748047 | 20.371911070156347 | 19.92601467927274 | 20.316174464254583 | 1293900 |
| 91 | 2024-08-21 | 20.074647903442383 | 20.40906932891046 | 20.00962156437456 | 20.04677871305552 | 1078800 |
| 92 | 2024-08-22 | 19.563722610473633 | 20.223279249096336 | 19.535855193014008 | 20.213989519331534 | 1121400 |
| 93 | 2024-08-23 | 19.981752395629883 | 20.223280063739722 | 19.54514571010528 | 19.684488118520804 | 1336700 |
| 94 | 2024-08-26 | 20.093225479125977 | 20.371912065926374 | 20.000331722027354 | 20.260437076839246 | 935200 |
| 95 | 2024-08-27 | 19.54514503479004 | 20.074647231574815 | 19.54514503479004 | 19.97246197541116 | 1203400 |
| 96 | 2024-08-28 | 19.303617477416992 | 19.535855408595488 | 19.08995723413833 | 19.507986218993537 | 2563500 |
| 97 | 2024-08-29 | 19.080669403076172 | 19.452249741067444 | 18.932035496044847 | 19.303617605870937 | 2351900 |
| 98 | 2024-08-30 | 18.95061492919922 | 19.05280018644088 | 18.597614051563635 | 19.05280018644088 | 3234900 |
| 99 | 2024-09-02 | 18.9970645904541 | 19.201433343986125 | 18.764826645689794 | 18.950615938400297 | 1325300 |
| 100 | 2024-09-03 | 18.597614288330078 | 19.03422096893368 | 18.551165638158523 | 18.764825885278004 | 2174500 |
| 101 | 2024-09-04 | 18.68122100830078 | 18.894879494124655 | 18.58832547521021 | 18.634772355838034 | 2121600 |
| 102 | 2024-09-05 | 18.690509796142578 | 18.81127274278523 | 18.560455347641067 | 18.625481685974407 | 1482400 |
| 103 | 2024-09-06 | 17.91019058227539 | 18.746246812450604 | 17.91019058227539 | 18.63477182157097 | 3007500 |
| 104 | 2024-09-09 | 17.696529388427734 | 17.97521596486973 | 17.566476715855668 | 17.95663650540664 | 3013900 |
| 105 | 2024-09-10 | 17.58505630493164 | 17.65937237149697 | 17.204186242304964 | 17.65937237149697 | 3368200 |
| 106 | 2024-09-11 | 17.49216079711914 | 17.863741130335665 | 17.417844730475835 | 17.640792930405752 | 2152500 |
| 107 | 2024-09-12 | 17.287792205810547 | 17.612923892780543 | 17.25992301614106 | 17.58505647494586 | 1514600 |
| 108 | 2024-09-13 | 17.68724250793457 | 17.76155857847905 | 17.389976453921776 | 17.399266184219197 | 2263100 |
| 109 | 2024-09-16 | 17.39926528930664 | 17.93805721600064 | 17.297081804960484 | 17.798714812376033 | 1602000 |
| 110 | 2024-09-17 | 17.50145149230957 | 17.538608641763417 | 17.14844882740614 | 17.399266230600436 | 1380500 |
| 111 | 2024-09-18 | 17.436424255371094 | 17.789425130289604 | 17.362108188449575 | 17.445713985215633 | 1718000 |
| 112 | 2024-09-19 | 17.204187393188477 | 17.677953013673328 | 17.18560793234556 | 17.66866328325187 | 1730800 |
| 113 | 2024-09-20 | 17.036975860595703 | 17.250634345678947 | 16.95337005828749 | 17.194897734751777 | 2819600 |
| 114 | 2024-09-23 | 17.0462646484375 | 17.232053931865988 | 16.953369120805846 | 17.08342179638927 | 1663400 |
| 115 | 2024-09-24 | 17.232053756713867 | 17.57576667390693 | 17.148447959878656 | 17.389975620532063 | 1474800 |
| 116 | 2024-09-25 | 16.851184844970703 | 17.4178460018859 | 16.851184844970703 | 17.241344666286345 | 1308800 |
| 117 | 2024-09-26 | 16.54463005065918 | 16.851184055048844 | 16.461024252022465 | 16.581788970868757 | 2879800 |
| 118 | 2024-09-27 | 16.581789016723633 | 16.795447493015036 | 16.38670822875355 | 16.461024297543382 | 1924900 |
| 119 | 2024-09-30 | 16.461023330688477 | 16.73970990115753 | 16.330970660903763 | 16.674683566265173 | 1534000 |
| 120 | 2024-10-01 | 16.45173454284668 | 16.851184076432336 | 16.256655527003364 | 16.256655527003364 | 3408300 |
| 121 | 2024-10-02 | 16.767578125 | 17.167027654948175 | 16.63752544895541 | 16.86047365296106 | 2544600 |
| 122 | 2024-10-03 | 17.074132919311523 | 17.185607912404752 | 16.65610568184046 | 16.730421753290976 | 1897700 |
| 123 | 2024-10-04 | 17.064844131469727 | 17.23205395523165 | 16.90692226583223 | 17.18560707727025 | 1452200 |
| 124 | 2024-10-07 | 17.232053756713867 | 17.40855508023651 | 16.925499758929696 | 17.204186338991995 | 1830800 |
| 125 | 2024-10-08 | 16.879053115844727 | 16.953369183859483 | 16.823316507792363 | 16.851183925901132 | 1898700 |
| 126 | 2024-10-09 | 16.41457748413086 | 16.795447559669615 | 16.377418563671053 | 16.75829041104466 | 2125700 |
| 127 | 2024-10-10 | 16.814027786254883 | 17.055555464747496 | 16.507473765828667 | 16.507473765828667 | 3075000 |
| 128 | 2024-10-11 | 16.897632598876953 | 16.897632598876953 | 16.600368326412074 | 16.814026800766854 | 1119000 |
| 129 | 2024-10-14 | 16.62823486328125 | 16.88834197382005 | 16.563208528605234 | 16.7025509274588 | 1413600 |
| 130 | 2024-10-15 | 16.28452491760254 | 16.479603935846608 | 16.21949680635299 | 16.340261526838724 | 2073000 |
| 131 | 2024-10-16 | 16.395998001098633 | 16.600368519673637 | 16.18233952425644 | 16.3867082709966 | 3689800 |
| 132 | 2024-10-17 | 16.256654739379883 | 16.32168107484384 | 16.0429962737598 | 16.31239134522974 | 1274900 |
| 133 | 2024-10-18 | 15.885075569152832 | 16.42386752310843 | 15.866496108573529 | 16.303102801177847 | 2073500 |
| 134 | 2024-10-21 | 15.977971076965332 | 16.10802375716145 | 15.866496085486604 | 16.070864836056913 | 2000000 |
| 135 | 2024-10-22 | 15.792179107666016 | 15.968680429100727 | 15.671416164685285 | 15.940811239873737 | 2295000 |
| 136 | 2024-10-23 | 15.689993858337402 | 15.78288938396146 | 15.58781037480224 | 15.652836711188648 | 1782200 |
| 137 | 2024-10-24 | 15.857206344604492 | 15.950101875468821 | 15.597100984386227 | 15.71786393422544 | 1430200 |
| 138 | 2024-10-25 | 15.755021095275879 | 16.005838497247044 | 15.680705024895705 | 15.838626895932935 | 1358800 |
| 139 | 2024-10-28 | 15.652836799621582 | 15.736442595972099 | 15.467045747323814 | 15.52278235427923 | 1236000 |
| 140 | 2024-10-29 | 15.504204750061035 | 15.80146901787143 | 15.494915020212611 | 15.671416343663083 | 1115300 |
| 141 | 2024-10-30 | 15.782890319824219 | 16.042997452627944 | 15.56923183850413 | 15.56923183850413 | 1078100 |
| 142 | 2024-10-31 | 15.773600578308105 | 15.894365300244786 | 15.671417088786548 | 15.671417088786548 | 1692600 |
| 143 | 2024-11-01 | 15.327703475952148 | 15.94081147324345 | 15.327703475952148 | 15.838626216416632 | 1929600 |
| 144 | 2024-11-04 | 15.987258911132812 | 16.070864711133247 | 15.439179003780332 | 15.606388831946333 | 1988200 |
| 145 | 2024-11-05 | 15.996548652648926 | 16.098733913129465 | 15.801469633733205 | 15.959391503641827 | 997700 |
| 146 | 2024-11-06 | 16.05228614807129 | 16.19162854986936 | 15.374150054807082 | 15.51349422843992 | 2178900 |
| 147 | 2024-11-07 | 15.959391593933105 | 16.29381479606335 | 15.857206332874446 | 16.080154543682983 | 1150500 |
| 148 | 2024-11-08 | 16.377418518066406 | 17.120580978679452 | 16.349551099634002 | 16.96265911083473 | 7752600 |
| 149 | 2024-11-11 | 17.148448944091797 | 17.176318135247982 | 16.535340913334913 | 16.535340913334913 | 4882200 |
| 150 | 2024-11-12 | 16.906923294067383 | 17.36210945874463 | 16.77686883856322 | 17.36210945874463 | 4160500 |
| 151 | 2024-11-13 | 16.760000228881836 | 16.959999084472656 | 16.479999542236328 | 16.729999542236328 | 3277500 |
| 152 | 2024-11-14 | 16.65999984741211 | 17.030000686645508 | 16.600000381469727 | 16.709999084472656 | 1850200 |
| 153 | 2024-11-18 | 16.75 | 16.959999084472656 | 16.489999771118164 | 16.739999771118164 | 3078200 |
| 154 | 2024-11-19 | 16.899999618530273 | 17.040000915527344 | 16.700000762939453 | 16.739999771118164 | 2313200 |
| 155 | 2024-11-21 | 16.610000610351562 | 16.950000762939453 | 16.5 | 16.850000381469727 | 2096100 |
| 156 | 2024-11-22 | 16.90999984741211 | 16.90999984741211 | 16.549999237060547 | 16.68000030517578 | 2474100 |
| 157 | 2024-11-25 | 16.93000030517578 | 17.010000228881836 | 16.809999465942383 | 16.90999984741211 | 1410400 |
| 158 | 2024-11-26 | 17.209999084472656 | 17.399999618530273 | 16.84000015258789 | 17.040000915527344 | 2149500 |
| 159 | 2024-11-27 | 16.65999984741211 | 17.34000015258789 | 16.639999389648438 | 17.200000762939453 | 2076400 |
| 160 | 2024-11-28 | 16.200000762939453 | 16.780000686645508 | 16.149999618530273 | 16.700000762939453 | 1502900 |
| 161 | 2024-11-29 | 16.540000915527344 | 16.540000915527344 | 15.949999809265137 | 16.239999771118164 | 2240300 |
| 162 | 2024-12-02 | 16.40999984741211 | 16.65999984741211 | 16.31999969482422 | 16.510000228881836 | 1474600 |
| 163 | 2024-12-03 | 16.610000610351562 | 16.690000534057617 | 16.329999923706055 | 16.520000457763672 | 1530500 |
| 164 | 2024-12-04 | 16.170000076293945 | 16.850000381469727 | 16.139999389648438 | 16.670000076293945 | 2904600 |
| 165 | 2024-12-05 | 16.219999313354492 | 16.549999237060547 | 16.15999984741211 | 16.329999923706055 | 2467200 |
| 166 | 2024-12-06 | 15.880000114440918 | 16.25 | 15.680000305175781 | 16.209999084472656 | 2881000 |
| 167 | 2024-12-09 | 15.630000114440918 | 16.030000686645508 | 15.59000015258789 | 15.850000381469727 | 2639700 |
| 168 | 2024-12-10 | 15.8100004196167 | 16.06999969482422 | 15.619999885559082 | 15.649999618530273 | 2968400 |
| 169 | 2024-12-11 | 16.489999771118164 | 16.639999389648438 | 15.859999656677246 | 15.949999809265137 | 2706300 |
| 170 | 2024-12-12 | 15.989999771118164 | 16.40999984741211 | 15.899999618530273 | 16.360000610351562 | 1900000 |
| 171 | 2024-12-13 | 16.059999465942383 | 16.110000610351562 | 15.90999984741211 | 16.0 | 2010200 |
| 172 | 2024-12-16 | 15.859999656677246 | 16.25 | 15.859999656677246 | 15.9399995803833 | 2011800 |
| 173 | 2024-12-17 | 16.40999984741211 | 16.450000762939453 | 15.84000015258789 | 15.920000076293945 | 2506300 |
| 174 | 2024-12-18 | 15.550000190734863 | 16.450000762939453 | 15.550000190734863 | 16.389999389648438 | 3787300 |
| 175 | 2024-12-19 | 15.699999809265137 | 16.190000534057617 | 15.630000114440918 | 15.739999771118164 | 6104600 |
| 176 | 2024-12-20 | 15.869999885559082 | 15.989999771118164 | 15.619999885559082 | 15.619999885559082 | 3201000 |
| 177 | 2024-12-23 | 15.270000457763672 | 15.819999694824219 | 15.1899995803833 | 15.760000228881836 | 2692600 |
| 178 | 2024-12-26 | 15.34000015258789 | 15.539999961853027 | 15.170000076293945 | 15.300000190734863 | 1544000 |
| 179 | 2024-12-27 | 15.779999732971191 | 15.789999961853027 | 15.350000381469727 | 15.470000267028809 | 2341500 |
| 180 | 2024-12-30 | 16.209999084472656 | 16.239999771118164 | 15.779999732971191 | 15.779999732971191 | 2391800 |
| 181 | 2025-01-02 | 16.5 | 16.549999237060547 | 16.1200008392334 | 16.209999084472656 | 1976600 |
| 182 | 2025-01-03 | 16.43000030517578 | 16.5 | 16.200000762939453 | 16.450000762939453 | 2437200 |
| 183 | 2025-01-06 | 16.100000381469727 | 16.690000534057617 | 16.030000686645508 | 16.610000610351562 | 2419400 |
| 184 | 2025-01-07 | 16.360000610351562 | 16.540000915527344 | 16.059999465942383 | 16.360000610351562 | 1601900 |
| 185 | 2025-01-08 | 16.200000762939453 | 16.389999389648438 | 16.049999237060547 | 16.350000381469727 | 1565300 |
| 186 | 2025-01-09 | 16.399999618530273 | 16.40999984741211 | 16.049999237060547 | 16.200000762939453 | 1684600 |
| 187 | 2025-01-10 | 16.360000610351562 | 16.760000228881836 | 16.270000457763672 | 16.68000030517578 | 2108600 |
| 188 | 2025-01-13 | 16.469999313354492 | 16.799999237060547 | 16.399999618530273 | 16.399999618530273 | 3114600 |
| 189 | 2025-01-14 | 16.559999465942383 | 16.6299991607666 | 16.3799991607666 | 16.469999313354492 | 1203600 |
| 190 | 2025-01-15 | 17.100000381469727 | 17.100000381469727 | 16.600000381469727 | 16.719999313354492 | 2259800 |
| 191 | 2025-01-16 | 16.600000381469727 | 17.010000228881836 | 16.510000228881836 | 16.989999771118164 | 1262100 |
| 192 | 2025-01-17 | 16.690000534057617 | 16.739999771118164 | 16.420000076293945 | 16.700000762939453 | 1459700 |
| 193 | 2025-01-20 | 16.510000228881836 | 16.739999771118164 | 16.450000762939453 | 16.530000686645508 | 1128000 |
| 194 | 2025-01-21 | 16.700000762939453 | 16.709999084472656 | 16.3799991607666 | 16.450000762939453 | 1621500 |
| 195 | 2025-01-22 | 16.649999618530273 | 16.889999389648438 | 16.639999389648438 | 16.760000228881836 | 1641200 |
| 196 | 2025-01-23 | 15.8100004196167 | 16.790000915527344 | 15.760000228881836 | 16.790000915527344 | 2653500 |
| 197 | 2025-01-24 | 15.680000305175781 | 15.989999771118164 | 15.649999618530273 | 15.819999694824219 | 1644100 |
| 198 | 2025-01-27 | 16.15999984741211 | 16.15999984741211 | 15.550000190734863 | 15.65999984741211 | 1393700 |
| 199 | 2025-01-28 | 15.8100004196167 | 16.200000762939453 | 15.800000190734863 | 16.200000762939453 | 1437200 |
| 200 | 2025-01-29 | 15.550000190734863 | 15.970000267028809 | 15.550000190734863 | 15.850000381469727 | 1180900 |
| 201 | 2025-01-30 | 15.989999771118164 | 16.0 | 15.630000114440918 | 15.640000343322754 | 1708200 |
| 202 | 2025-01-31 | 15.869999885559082 | 16.149999618530273 | 15.869999885559082 | 15.9399995803833 | 1749600 |
| 203 | 2025-02-03 | 15.90999984741211 | 16.139999389648438 | 15.8100004196167 | 15.829999923706055 | 1989800 |
| 204 | 2025-02-04 | 15.84000015258789 | 15.970000267028809 | 15.59000015258789 | 15.869999885559082 | 1472300 |
| 205 | 2025-02-05 | 15.670000076293945 | 16.049999237060547 | 15.630000114440918 | 15.819999694824219 | 1649100 |
| 206 | 2025-02-06 | 15.720000267028809 | 15.84000015258789 | 15.59000015258789 | 15.670000076293945 | 1838700 |
| 207 | 2025-02-07 | 15.380000114440918 | 15.789999961853027 | 15.380000114440918 | 15.720000267028809 | 2591200 |
| 208 | 2025-02-10 | 15.819999694824219 | 15.970000267028809 | 15.5 | 15.600000381469727 | 3544300 |
| 209 | 2025-02-11 | 16.06999969482422 | 16.06999969482422 | 15.850000381469727 | 15.880000114440918 | 1741400 |
| 210 | 2025-02-12 | 15.600000381469727 | 15.930000305175781 | 15.5600004196167 | 15.899999618530273 | 1985700 |
| 211 | 2025-02-13 | 15.600000381469727 | 15.600000381469727 | 15.329999923706055 | 15.550000190734863 | 1824800 |
| 212 | 2025-02-14 | 15.579999923706055 | 15.760000228881836 | 15.460000038146973 | 15.710000038146973 | 3610400 |
| 213 | 2025-02-17 | 15.920000076293945 | 16.18000030517578 | 15.529999732971191 | 15.529999732971191 | 2719700 |
| 214 | 2025-02-18 | 15.970000267028809 | 16.100000381469727 | 15.84000015258789 | 15.920000076293945 | 1272400 |
| 215 | 2025-02-19 | 15.779999732971191 | 16.09000015258789 | 15.779999732971191 | 15.890000343322754 | 1777600 |
| 216 | 2025-02-20 | 16.950000762939453 | 17.0 | 15.829999923706055 | 15.829999923706055 | 6146000 |
| 217 | 2025-02-21 | 16.139999389648438 | 17.139999389648438 | 16.110000610351562 | 16.950000762939453 | 3090300 |
| 218 | 2025-02-24 | 15.789999961853027 | 16.200000762939453 | 15.789999961853027 | 16.149999618530273 | 1934000 |
| 219 | 2025-02-25 | 15.670000076293945 | 15.960000038146973 | 15.609999656677246 | 15.789999961853027 | 1523400 |
| 220 | 2025-02-26 | 15.470000267028809 | 15.880000114440918 | 15.449999809265137 | 15.670000076293945 | 1922000 |
| 221 | 2025-02-27 | 16.350000381469727 | 16.549999237060547 | 15.539999961853027 | 15.649999618530273 | 3714800 |
| 222 | 2025-02-28 | 15.890000343322754 | 16.450000762939453 | 15.890000343322754 | 16.18000030517578 | 2557800 |
| 223 | 2025-03-05 | 15.390000343322754 | 15.829999923706055 | 15.319999694824219 | 15.670000076293945 | 2928100 |
| 224 | 2025-03-06 | 15.4399995803833 | 15.84000015258789 | 15.34000015258789 | 15.460000038146973 | 3595200 |
| 225 | 2025-03-07 | 15.84000015258789 | 15.979999542236328 | 15.399999618530273 | 15.479999542236328 | 2373700 |
| 226 | 2025-03-10 | 15.739999771118164 | 15.989999771118164 | 15.569999694824219 | 15.8100004196167 | 2404500 |
| 227 | 2025-03-11 | 15.770000457763672 | 15.890000343322754 | 15.470000267028809 | 15.760000228881836 | 2578100 |
| 228 | 2025-03-12 | 15.569999694824219 | 15.859999656677246 | 15.470000267028809 | 15.720000267028809 | 2159200 |
| 229 | 2025-03-13 | 15.5600004196167 | 15.75 | 15.420000076293945 | 15.5 | 2250700 |
| 230 | 2025-03-14 | 16.350000381469727 | 16.350000381469727 | 15.600000381469727 | 15.600000381469727 | 1612600 |
| 231 | 2025-03-17 | 16.43000030517578 | 16.600000381469727 | 16.290000915527344 | 16.299999237060547 | 1790000 |
| 232 | 2025-03-18 | 16.670000076293945 | 16.670000076293945 | 16.40999984741211 | 16.40999984741211 | 1702800 |
| 233 | 2025-03-19 | 16.440000534057617 | 16.700000762939453 | 16.3799991607666 | 16.700000762939453 | 1786500 |
| 234 | 2025-03-20 | 16.030000686645508 | 16.399999618530273 | 15.789999961853027 | 16.229999542236328 | 4373900 |
| 235 | 2025-03-21 | 16.34000015258789 | 16.639999389648438 | 16.010000228881836 | 16.020000457763672 | 6295200 |
| 236 | 2025-03-24 | 16.559999465942383 | 16.690000534057617 | 16.239999771118164 | 16.3799991607666 | 1788900 |
| 237 | 2025-03-25 | 16.40999984741211 | 16.690000534057617 | 16.329999923706055 | 16.559999465942383 | 2045800 |
| 238 | 2025-03-26 | 16.8700008392334 | 16.959999084472656 | 16.389999389648438 | 16.43000030517578 | 1980500 |
| 239 | 2025-03-27 | 16.719999313354492 | 16.940000534057617 | 16.65999984741211 | 16.8700008392334 | 1966700 |
| 240 | 2025-03-28 | 16.760000228881836 | 16.8700008392334 | 16.549999237060547 | 16.559999465942383 | 962800 |
| 241 | 2025-03-31 | 16.489999771118164 | 16.860000610351562 | 16.450000762939453 | 16.6200008392334 | 2471800 |
| 242 | 2025-04-01 | 16.280000686645508 | 16.639999389648438 | 16.1200008392334 | 16.329999923706055 | 5435200 |
| 243 | 2025-04-02 | 16.6200008392334 | 16.81999969482422 | 15.899999618530273 | 16.200000762939453 | 3144700 |
| 244 | 2025-04-03 | 15.699999809265137 | 15.960000038146973 | 15.470000267028809 | 15.899999618530273 | 4543900 |
| 245 | 2025-04-04 | 14.350000381469727 | 15.220000267028809 | 14.350000381469727 | 15.010000228881836 | 5682300 |
| 246 | 2025-04-07 | 14.029999732971191 | 14.470000267028809 | 13.920000076293945 | 14.039999961853027 | 4783700 |
| 247 | 2025-04-08 | 13.75 | 14.420000076293945 | 13.5600004196167 | 14.0600004196167 | 3294400 |
| 248 | 2025-04-09 | 14.279999732971191 | 14.390000343322754 | 13.239999771118164 | 13.40999984741211 | 5896400 |
| 249 | 2025-04-10 | 13.380000114440918 | 14.3100004196167 | 13.300000190734863 | 14.079999923706055 | 5071200 |
| 250 | 2025-04-11 | 13.520000457763672 | 13.640000343322754 | 13.149999618530273 | 13.40999984741211 | 5275600 |