ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 25.193683624267578 | 25.495405904641 | 25.193683624267578 | 25.35397285511761 | 2409100 |
| 3 | 2024-04-17 | 25.174827575683594 | 25.42940310969698 | 25.08053947496948 | 25.36340197871588 | 1962400 |
| 4 | 2024-04-18 | 25.014537811279297 | 25.45768953728356 | 24.967392862728268 | 25.335116267842686 | 2123300 |
| 5 | 2024-04-19 | 25.702838897705078 | 25.75941103982236 | 25.07111094914153 | 25.07111094914153 | 4321200 |
| 6 | 2024-04-22 | 25.647714614868164 | 25.886965690847685 | 25.21706377330954 | 25.752985672408226 | 3708600 |
| 7 | 2024-04-23 | 26.00180435180664 | 26.068794354176703 | 25.370181721830825 | 25.370181721830825 | 3074600 |
| 8 | 2024-04-24 | 26.030515670776367 | 26.040084106734138 | 25.800833050294433 | 25.934814883132344 | 2176100 |
| 9 | 2024-04-25 | 25.398893356323242 | 26.040084443548032 | 25.36061231063421 | 26.0305160074665 | 4016900 |
| 10 | 2024-04-26 | 26.26976776123047 | 26.31761724426555 | 25.408462463872795 | 25.532874040309245 | 3441700 |
| 11 | 2024-04-29 | 26.920528411865234 | 26.949239196127976 | 26.126214967336647 | 26.269767063309626 | 5269200 |
| 12 | 2024-04-30 | 27.65742301940918 | 28.26990699303072 | 27.466023260741835 | 27.475591697135535 | 7475600 |
| 13 | 2024-05-02 | 28.346466064453125 | 28.365604761773056 | 27.55215262744374 | 27.65742185139583 | 4150800 |
| 14 | 2024-05-03 | 28.327327728271484 | 29.360892302293646 | 28.30818720413346 | 28.93023963589239 | 4315200 |
| 15 | 2024-05-06 | 28.327327728271484 | 29.09293044038388 | 28.317757466202472 | 28.461307746555942 | 3593200 |
| 16 | 2024-05-07 | 28.231624603271484 | 28.853676983699156 | 28.183775122215778 | 28.423026178175704 | 2940600 |
| 17 | 2024-05-08 | 28.00194549560547 | 28.202915518555983 | 27.76269442523154 | 28.011515757461325 | 2584900 |
| 18 | 2024-05-09 | 27.43731117248535 | 27.77226301592165 | 27.32246986246636 | 27.7531224933617 | 2361500 |
| 19 | 2024-05-10 | 27.274621963500977 | 27.619144088201626 | 27.274621963500977 | 27.370322756511246 | 1986300 |
| 20 | 2024-05-13 | 27.332042694091797 | 27.504303762649617 | 27.102361877794994 | 27.226773460793805 | 1801900 |
| 21 | 2024-05-14 | 27.41817283630371 | 27.446883622433084 | 27.17892176124811 | 27.284192818381644 | 1690800 |
| 22 | 2024-05-15 | 26.853538513183594 | 27.360751418448377 | 26.652568498573853 | 27.360751418448377 | 5687400 |
| 23 | 2024-05-16 | 26.84396743774414 | 27.140640057944612 | 26.681276648561543 | 27.073650055106015 | 2242300 |
| 24 | 2024-05-17 | 26.509016036987305 | 26.81525707699752 | 26.365463952309508 | 26.729126556327074 | 3832300 |
| 25 | 2024-05-20 | 26.652570724487305 | 26.93010102860382 | 26.35589989585493 | 26.442028605494553 | 3236700 |
| 26 | 2024-05-21 | 26.872678756713867 | 26.977949806323966 | 26.308046113908148 | 26.65256822147522 | 4695100 |
| 27 | 2024-05-22 | 26.910961151123047 | 27.121501435556336 | 26.585579549963818 | 26.6142885101397 | 5268600 |
| 28 | 2024-05-23 | 26.93967056274414 | 26.977951610741222 | 26.623859218131557 | 26.757839235439672 | 4322000 |
| 29 | 2024-05-24 | 26.84396743774414 | 26.958808746425078 | 26.42288689837562 | 26.767407173737077 | 4938600 |
| 30 | 2024-05-27 | 26.442028045654297 | 26.748270955401605 | 26.432459608939833 | 26.748270955401605 | 2754400 |
| 31 | 2024-05-28 | 26.738698959350586 | 26.824829486921974 | 26.480307376636425 | 26.480307376636425 | 3625500 |
| 32 | 2024-05-29 | 26.518585205078125 | 26.576006770672155 | 26.04965337143736 | 26.480305986689405 | 4886300 |
| 33 | 2024-05-31 | 26.556867599487305 | 27.121500245827985 | 26.174066269427705 | 26.403747067463463 | 71189700 |
| 34 | 2024-06-03 | 26.662139892578125 | 26.882250439454975 | 26.327188028659847 | 26.62385884511738 | 2766900 |
| 35 | 2024-06-04 | 26.030515670776367 | 26.652568052451464 | 26.00180488688095 | 26.432457518608704 | 3969100 |
| 36 | 2024-06-05 | 25.666852951049805 | 26.06879479744538 | 25.590292686276396 | 26.030515577729023 | 4129100 |
| 37 | 2024-06-06 | 26.422887802124023 | 26.422887802124023 | 25.64771304903073 | 25.666853572022337 | 4070900 |
| 38 | 2024-06-07 | 26.10707664489746 | 26.28890613848486 | 25.829544535726033 | 26.06879559866385 | 5905000 |
| 39 | 2024-06-10 | 25.839113235473633 | 26.0687940229703 | 25.772123233954687 | 26.011374282431294 | 3815000 |
| 40 | 2024-06-11 | 25.92524528503418 | 26.049655034415476 | 25.800833710312137 | 25.906104761947596 | 3899300 |
| 41 | 2024-06-12 | 25.877395629882812 | 25.97309459399528 | 25.475453774451946 | 25.944385634897834 | 3514800 |
| 42 | 2024-06-13 | 25.839113235473633 | 25.906103236992582 | 25.657281927536033 | 25.867824018413458 | 2057500 |
| 43 | 2024-06-14 | 25.91567611694336 | 25.91567611694336 | 25.56158372626444 | 25.657284520394487 | 1287800 |
| 44 | 2024-06-17 | 26.28890609741211 | 26.32718714358591 | 25.800833710740612 | 25.800833710740612 | 2397500 |
| 45 | 2024-06-18 | 26.40374755859375 | 26.58557887825704 | 26.154926233091558 | 26.317617029560655 | 3321000 |
| 46 | 2024-06-19 | 26.432458877563477 | 26.518587582996403 | 26.00180622369486 | 26.26019781601603 | 885000 |
| 47 | 2024-06-20 | 26.40374755859375 | 26.79611915737085 | 26.17406675628575 | 26.70041836674066 | 1423700 |
| 48 | 2024-06-21 | 26.355897903442383 | 26.40374738577391 | 26.107076579568798 | 26.22191606730076 | 5209500 |
| 49 | 2024-06-24 | 26.796119689941406 | 27.025800496814295 | 26.22191676008879 | 26.41331834515326 | 3893200 |
| 50 | 2024-06-25 | 26.662139892578125 | 26.709989376563243 | 26.317617766794662 | 26.614288583252193 | 4175700 |
| 51 | 2024-06-26 | 26.317617416381836 | 26.54729822206573 | 25.87739632848957 | 26.45159743002891 | 6384200 |
| 52 | 2024-06-27 | 26.652570724487305 | 26.652570724487305 | 26.07836776639753 | 26.336759371339063 | 2527100 |
| 53 | 2024-06-28 | 26.279335021972656 | 26.499447379973436 | 26.221915279831045 | 26.489877118726387 | 2408300 |
| 54 | 2024-07-01 | 26.183635711669922 | 26.40374624140026 | 26.078364664694252 | 26.317615716663923 | 1923500 |
| 55 | 2024-07-02 | 26.241056442260742 | 26.35589775468527 | 26.030516165713298 | 26.183636698718846 | 1961000 |
| 56 | 2024-07-03 | 26.394176483154297 | 26.56643753590896 | 26.116646206758993 | 26.355897263286984 | 1605100 |
| 57 | 2024-07-04 | 26.394176483154297 | 26.79611833113495 | 26.365465699248286 | 26.604716755776277 | 945400 |
| 58 | 2024-07-05 | 25.944387435913086 | 26.489879600720528 | 25.944387435913086 | 26.461168814289294 | 3453100 |
| 59 | 2024-07-08 | 25.398893356323242 | 26.365466030541917 | 25.398893356323242 | 26.365466030541917 | 5466900 |
| 60 | 2024-07-09 | 25.590293884277344 | 25.590293884277344 | 25.169211495640415 | 25.418032824137654 | 5610400 |
| 61 | 2024-07-10 | 26.518585205078125 | 26.59514729253683 | 25.6094323205936 | 25.695562843644012 | 3868700 |
| 62 | 2024-07-11 | 27.379892349243164 | 27.379892349243164 | 26.662139157217627 | 26.662139157217627 | 4992000 |
| 63 | 2024-07-12 | 27.188488006591797 | 27.418168785672314 | 27.140638528786074 | 27.408598525043054 | 1058700 |
| 64 | 2024-07-15 | 27.121501922607422 | 27.26505220208714 | 26.89182111037171 | 27.24591167806562 | 1989100 |
| 65 | 2024-07-16 | 27.54258155822754 | 27.54258155822754 | 27.121499198748342 | 27.121499198748342 | 1776300 |
| 66 | 2024-07-17 | 27.820114135742188 | 27.896674405151114 | 27.303332773567146 | 27.37989304297607 | 3648500 |
| 67 | 2024-07-18 | 27.686132431030273 | 27.839252960503746 | 27.52344164029712 | 27.839252960503746 | 1389800 |
| 68 | 2024-07-19 | 27.867963790893555 | 27.944524055758343 | 27.666991954785548 | 27.839253007066496 | 5687200 |
| 69 | 2024-07-22 | 27.850982666015625 | 27.996544919135502 | 27.588969499845167 | 27.773349340956727 | 1961300 |
| 70 | 2024-07-23 | 27.472518920898438 | 28.025656600035568 | 27.356069857356147 | 27.850983004722124 | 2735500 |
| 71 | 2024-07-24 | 27.56955909729004 | 28.307076567780992 | 27.30754594640687 | 27.88009237940742 | 6779000 |
| 72 | 2024-07-25 | 26.89997100830078 | 27.56955956607971 | 26.78352195098886 | 27.540446376289534 | 4633100 |
| 73 | 2024-07-26 | 27.38517951965332 | 27.414292709217122 | 26.715592818005252 | 26.90967519565747 | 1842000 |
| 74 | 2024-07-29 | 27.695716857910156 | 27.705419404278587 | 27.09405718221853 | 27.09405718221853 | 3850900 |
| 75 | 2024-07-30 | 27.91891098022461 | 28.16151534706509 | 27.423997849759093 | 27.48222237954197 | 3195000 |
| 76 | 2024-07-31 | 27.802461624145508 | 28.054770401876905 | 27.70541950179889 | 27.996545868838744 | 3256900 |
| 77 | 2024-08-01 | 28.297372817993164 | 28.53997718155684 | 27.81216409086581 | 27.93831939643659 | 5091600 |
| 78 | 2024-08-02 | 27.41429328918457 | 28.258557295152045 | 27.259026643408276 | 28.151810782084183 | 2369100 |
| 79 | 2024-08-05 | 27.491928100585938 | 27.783052614447932 | 26.812635100341932 | 26.890268427433433 | 2373500 |
| 80 | 2024-08-06 | 27.550151824951172 | 27.744236062448447 | 27.43370276319238 | 27.559856221918483 | 2304300 |
| 81 | 2024-08-07 | 27.336660385131836 | 27.99654456525364 | 27.171689340101384 | 27.666602475192736 | 1625300 |
| 82 | 2024-08-08 | 27.44340705871582 | 27.60837810470135 | 27.171689497408924 | 27.171689497408924 | 1190600 |
| 83 | 2024-08-09 | 27.821868896484375 | 27.986839940169627 | 27.375475898484808 | 27.375475898484808 | 1083300 |
| 84 | 2024-08-12 | 28.103288650512695 | 28.268259692147137 | 27.889797476425233 | 27.9771351955802 | 2052000 |
| 85 | 2024-08-13 | 28.433231353759766 | 28.6758357231636 | 28.151811247732027 | 28.239148968791365 | 1518800 |
| 86 | 2024-08-14 | 29.151342391967773 | 29.393946765332654 | 28.248853826902504 | 28.433231817994187 | 2315600 |
| 87 | 2024-08-15 | 29.141637802124023 | 29.500691235810876 | 28.899033430364188 | 29.112524611180035 | 1870200 |
| 88 | 2024-08-16 | 29.34542465209961 | 29.791817659624545 | 29.122229073799378 | 29.122229073799378 | 1714400 |
| 89 | 2024-08-19 | 29.8403377532959 | 30.044124537313685 | 29.34542461234981 | 29.364833406329925 | 1911300 |
| 90 | 2024-08-20 | 30.15087127685547 | 30.25761779361318 | 29.597733600791866 | 29.791817840183246 | 2261400 |
| 91 | 2024-08-21 | 30.15087127685547 | 30.393475650632453 | 29.88885810895445 | 29.93738009426454 | 2377700 |
| 92 | 2024-08-22 | 30.053829193115234 | 30.15087131292702 | 29.80152042197438 | 30.082942384336114 | 3273900 |
| 93 | 2024-08-23 | 30.364364624023438 | 30.684602326680015 | 30.063533864766885 | 30.179984779789503 | 2289500 |
| 94 | 2024-08-26 | 30.354660034179688 | 30.606968806023367 | 29.985900348052578 | 30.315842445777047 | 3518700 |
| 95 | 2024-08-27 | 30.257617950439453 | 30.451700339912286 | 30.14116703601616 | 30.26732234755177 | 2084600 |
| 96 | 2024-08-28 | 30.587560653686523 | 30.6263763919792 | 30.082943099410016 | 30.257618549038387 | 1318400 |
| 97 | 2024-08-29 | 30.519630432128906 | 30.626375096110564 | 30.24791287187901 | 30.24791287187901 | 1089200 |
| 98 | 2024-08-30 | 30.471107482910156 | 30.59726278760942 | 30.150869799255368 | 30.403178557729504 | 2029200 |
| 99 | 2024-09-02 | 30.471107482910156 | 30.471107482910156 | 30.1314610060825 | 30.31584083937598 | 1551100 |
| 100 | 2024-09-03 | 30.529333114624023 | 30.61667083613333 | 30.27702619795765 | 30.46140418698889 | 1621900 |
| 101 | 2024-09-04 | 30.830163955688477 | 31.033950739180774 | 30.577855187371014 | 30.577855187371014 | 2563500 |
| 102 | 2024-09-05 | 30.655488967895508 | 30.79134682557672 | 30.42258899004579 | 30.704009102517514 | 1952600 |
| 103 | 2024-09-06 | 30.335250854492188 | 30.723417478963484 | 30.141166616794308 | 30.548742035220286 | 1517500 |
| 104 | 2024-09-09 | 30.364364624023438 | 30.432293553234757 | 30.082942659091405 | 30.14116719114046 | 905900 |
| 105 | 2024-09-10 | 30.306137084960938 | 30.393474805165102 | 30.044123924348444 | 30.13146164455261 | 1451400 |
| 106 | 2024-09-11 | 30.034421920776367 | 30.267321895217858 | 29.820928889344987 | 30.131462188600306 | 1929500 |
| 107 | 2024-09-12 | 29.743295669555664 | 29.87915537665294 | 29.520100091293347 | 29.840337788646725 | 1843900 |
| 108 | 2024-09-13 | 29.8597469329834 | 30.209095974515748 | 29.7044802809858 | 29.8597469329834 | 1238400 |
| 109 | 2024-09-16 | 29.723888397216797 | 29.937381440331443 | 29.66566386315124 | 29.83063491877412 | 871300 |
| 110 | 2024-09-17 | 29.75299835205078 | 29.772407144935464 | 29.442465069593332 | 29.70447822076344 | 1005300 |
| 111 | 2024-09-18 | 29.500690460205078 | 29.83063254519787 | 29.4812816667527 | 29.752999222312766 | 1245700 |
| 112 | 2024-09-19 | 29.287199020385742 | 29.549212176852272 | 29.287199020385742 | 29.510394590298237 | 1397800 |
| 113 | 2024-09-20 | 28.656429290771484 | 29.442466943382772 | 28.656429290771484 | 29.238678306972748 | 1909000 |
| 114 | 2024-09-23 | 28.035362243652344 | 28.70495086702733 | 27.715124528285973 | 28.675837674385086 | 2365900 |
| 115 | 2024-09-24 | 28.190628051757812 | 28.33619215965127 | 27.957728070422604 | 28.33619215965127 | 1605000 |
| 116 | 2024-09-25 | 28.219741821289062 | 28.49145939720551 | 28.054770766433464 | 28.18092608240075 | 2815300 |
| 117 | 2024-09-26 | 28.05476951599121 | 28.53027386445765 | 28.025656324929173 | 28.44293614219601 | 2639400 |
| 118 | 2024-09-27 | 27.831573486328125 | 28.26826023963612 | 27.68601123522546 | 28.05476906141384 | 1913800 |
| 119 | 2024-09-30 | 27.550151824951172 | 27.92861590297841 | 27.511336088006395 | 27.89950271207648 | 3674800 |
| 120 | 2024-10-01 | 27.715124130249023 | 27.880095184336646 | 27.34636628336615 | 27.55985747356944 | 1794200 |
| 121 | 2024-10-02 | 28.23914909362793 | 28.345893758008877 | 27.870389413986235 | 27.957727135431664 | 2120800 |
| 122 | 2024-10-03 | 27.58896827697754 | 28.229443643055806 | 27.414292840606304 | 28.229443643055806 | 3301600 |
| 123 | 2024-10-04 | 27.802461624145508 | 27.899503746492126 | 27.41429498568357 | 27.41429498568357 | 2200100 |
| 124 | 2024-10-07 | 27.860685348510742 | 28.02565639643425 | 27.666602960375396 | 27.802460817162586 | 1594700 |
| 125 | 2024-10-08 | 27.831573486328125 | 27.831573486328125 | 27.569560323788664 | 27.666602441498586 | 1571200 |
| 126 | 2024-10-09 | 27.56955909729004 | 27.88979677583913 | 27.5404459079949 | 27.763643324075584 | 1883900 |
| 127 | 2024-10-10 | 27.75394058227539 | 27.75394058227539 | 27.443407281644674 | 27.482223018761275 | 1796600 |
| 128 | 2024-10-11 | 27.73453140258789 | 27.99654456544827 | 27.6763068722604 | 27.889798050744165 | 4622300 |
| 129 | 2024-10-14 | 28.05476951599121 | 28.21003616647313 | 27.69571608084845 | 27.75394061204805 | 1380100 |
| 130 | 2024-10-15 | 28.083881378173828 | 28.200330435062867 | 27.841277016909874 | 28.045063791927888 | 2076100 |
| 131 | 2024-10-16 | 28.180925369262695 | 28.36530336343436 | 27.889799005806967 | 28.142107780432127 | 2332400 |
| 132 | 2024-10-17 | 28.035362243652344 | 28.229446492751478 | 27.744237720928215 | 28.180926355938983 | 2582000 |
| 133 | 2024-10-18 | 28.18541717529297 | 28.421607601797838 | 27.821290971667622 | 28.421607601797838 | 2029700 |
| 134 | 2024-10-21 | 28.037797927856445 | 28.323195861649758 | 27.880337646134144 | 28.195258209578746 | 1438100 |
| 135 | 2024-10-22 | 27.74256134033203 | 28.03779890963076 | 27.67367269930064 | 27.998434776359115 | 1966700 |
| 136 | 2024-10-23 | 28.087005615234375 | 28.087005615234375 | 27.653988899244755 | 27.73271904059972 | 1421400 |
| 137 | 2024-10-24 | 28.175575256347656 | 28.39208455191563 | 27.929543331074687 | 27.95906783785431 | 1916900 |
| 138 | 2024-10-25 | 28.106687545776367 | 28.342877976589232 | 28.047640407341824 | 28.175576186795784 | 1244200 |
| 139 | 2024-10-28 | 28.411767959594727 | 28.490498101716263 | 28.165736030830594 | 28.293671807875096 | 1447800 |
| 140 | 2024-10-29 | 26.955257415771484 | 28.923512838658333 | 26.955257415771484 | 28.775894057356748 | 8365300 |
| 141 | 2024-10-30 | 27.506370544433594 | 27.62446481975595 | 27.11271795449331 | 27.161925466773177 | 5134000 |
| 142 | 2024-10-31 | 26.768274307250977 | 27.53589271526176 | 26.768274307250977 | 27.3390683006505 | 3208700 |
| 143 | 2024-11-01 | 26.374622344970703 | 26.925735223839407 | 26.187639428247973 | 26.915893721315893 | 4262000 |
| 144 | 2024-11-04 | 26.404146194458008 | 26.76827427045397 | 26.354940560141493 | 26.62065361335516 | 2815700 |
| 145 | 2024-11-05 | 26.443511962890625 | 26.571447737193914 | 26.24668567326675 | 26.374621447570043 | 3435400 |
| 146 | 2024-11-06 | 26.66986083984375 | 26.66986083984375 | 26.118749857672608 | 26.28604976339142 | 2586800 |
| 147 | 2024-11-07 | 26.581289291381836 | 26.85684572197939 | 26.404146005788736 | 26.571447789173927 | 2077400 |
| 148 | 2024-11-08 | 26.256526947021484 | 26.54192299971106 | 26.256526947021484 | 26.345098588874183 | 2533100 |
| 149 | 2024-11-11 | 25.951448440551758 | 26.32541614302583 | 25.951448440551758 | 26.256527503918075 | 1940900 |
| 150 | 2024-11-12 | 25.72509765625 | 26.099067236012687 | 25.72509765625 | 25.990812587595915 | 2785500 |
| 151 | 2024-11-13 | 25.58732032775879 | 25.84319375628533 | 25.58732032775879 | 25.833352253987236 | 4178300 |
| 152 | 2024-11-14 | 25.27239990234375 | 25.715256245760386 | 25.262558399991207 | 25.636526104014674 | 4159400 |
| 153 | 2024-11-18 | 24.967321395874023 | 25.410177749191 | 24.88859125236825 | 25.242875959606895 | 3686900 |
| 154 | 2024-11-19 | 24.95747947692871 | 25.036209619121006 | 24.72128905035182 | 24.996843609487534 | 3479400 |
| 155 | 2024-11-21 | 24.918113708496094 | 24.977160846443216 | 24.563827126664027 | 24.957479718510623 | 4954000 |
| 156 | 2024-11-22 | 25.823511123657227 | 25.86287713341664 | 24.780336267003353 | 25.026368196775707 | 3852600 |
| 157 | 2024-11-25 | 26.020336151123047 | 26.630494256082173 | 25.843192869981827 | 26.43366984809437 | 3725200 |
| 158 | 2024-11-26 | 26.148273468017578 | 26.443512913061966 | 25.882558530600033 | 26.040018817127166 | 3132700 |
| 159 | 2024-11-27 | 25.27239990234375 | 26.227003105644833 | 25.203511262950585 | 26.16795596860421 | 2893000 |
| 160 | 2024-11-28 | 24.504779815673828 | 25.292083116732723 | 24.406366668407134 | 25.27240011186445 | 2683200 |
| 161 | 2024-11-29 | 24.534303665161133 | 24.65239793705509 | 24.05208132126583 | 24.65239793705509 | 3589600 |
| 162 | 2024-12-02 | 24.307954788208008 | 24.740969621995518 | 24.15049450736262 | 24.740969621995518 | 3292200 |
| 163 | 2024-12-03 | 24.88858985900879 | 24.88858985900879 | 24.33747700824711 | 24.455573155431637 | 3289500 |
| 164 | 2024-12-04 | 24.89842987060547 | 25.055890151246995 | 24.534303675524914 | 24.652397947468756 | 2034100 |
| 165 | 2024-12-05 | 25.34128761291504 | 25.43970075575875 | 25.154302829219446 | 25.19366883718676 | 1429700 |
| 166 | 2024-12-06 | 25.075572967529297 | 25.311763386720163 | 24.83938254833843 | 25.292082259593535 | 2280800 |
| 167 | 2024-12-09 | 24.849224090576172 | 25.233033287746945 | 24.72128831721078 | 24.937795732550136 | 2085900 |
| 168 | 2024-12-10 | 25.105098724365234 | 25.105098724365234 | 24.32763691336147 | 24.800019652348105 | 2873400 |
| 169 | 2024-12-11 | 25.16414451599121 | 25.429859440498 | 24.46541476311179 | 25.105097380681233 | 4163300 |
| 170 | 2024-12-12 | 24.26858901977539 | 25.144462075285386 | 24.1997003808577 | 25.144462075285386 | 3772400 |
| 171 | 2024-12-13 | 23.865097045898438 | 24.42604954210926 | 23.865097045898438 | 24.307955267683113 | 3491500 |
| 172 | 2024-12-16 | 23.56985855102539 | 24.042239384205732 | 23.56985855102539 | 23.855254600502217 | 1879600 |
| 173 | 2024-12-17 | 24.219383239746094 | 24.219383239746094 | 23.500968593887382 | 23.707636386471965 | 3277400 |
| 174 | 2024-12-18 | 23.18604850769043 | 24.12097059050704 | 23.038429725423242 | 24.111129088079274 | 4189000 |
| 175 | 2024-12-19 | 23.363191604614258 | 23.510810385664346 | 22.91049375911737 | 23.294302965262528 | 2664800 |
| 176 | 2024-12-20 | 23.904462814331055 | 23.904462814331055 | 23.254936803239552 | 23.392715958113328 | 4845000 |
| 177 | 2024-12-23 | 23.166366577148438 | 23.727319056570412 | 23.13684207088822 | 23.619064410690875 | 2613500 |
| 178 | 2024-12-26 | 23.392715454101562 | 23.560017235142166 | 23.15652503564564 | 23.166366537715625 | 1174100 |
| 179 | 2024-12-27 | 23.25493621826172 | 23.619064285238633 | 23.14668345003176 | 23.619064285238633 | 1585600 |
| 180 | 2024-12-30 | 23.44192123413086 | 23.520651374109043 | 23.225413818459504 | 23.373032596284272 | 1492800 |
| 181 | 2025-01-02 | 23.37303352355957 | 23.510810804718762 | 22.82192252184813 | 23.42223915909509 | 4217500 |
| 182 | 2025-01-03 | 23.04827117919922 | 23.56985954432191 | 22.85144488520867 | 23.382874752738356 | 2074800 |
| 183 | 2025-01-06 | 23.619064331054688 | 23.648588837215357 | 23.06795335557763 | 23.22541363428536 | 1576600 |
| 184 | 2025-01-07 | 23.983192443847656 | 23.99303206884513 | 23.63874737962366 | 23.884779300201572 | 3243700 |
| 185 | 2025-01-08 | 23.668270111083984 | 23.9930321725678 | 23.491128704244755 | 23.9930321725678 | 1612800 |
| 186 | 2025-01-09 | 23.668270111083984 | 23.77652475727012 | 23.491128704244755 | 23.619064477585518 | 725200 |
| 187 | 2025-01-10 | 23.432079315185547 | 23.687952734831775 | 23.284460539986643 | 23.668269730918706 | 2084500 |
| 188 | 2025-01-13 | 23.50096893310547 | 23.86509701240344 | 23.38287465884507 | 23.432080293607793 | 4410600 |
| 189 | 2025-01-14 | 23.717477798461914 | 23.717477798461914 | 23.32382709631589 | 23.589540147092823 | 9470600 |
| 190 | 2025-01-15 | 24.553987503051758 | 24.642559148516327 | 23.79620870388807 | 23.80605020639243 | 2750300 |
| 191 | 2025-01-16 | 24.63271713256836 | 24.681922766989846 | 24.25874755349637 | 24.56382661647379 | 2135900 |
| 192 | 2025-01-17 | 24.465415954589844 | 24.731129014962402 | 24.31779529351381 | 24.652398871690036 | 2151600 |
| 193 | 2025-01-20 | 24.573667526245117 | 24.62287503655473 | 24.21938283738883 | 24.504778888886243 | 1374600 |
| 194 | 2025-01-21 | 24.642559051513672 | 24.829541967136464 | 24.445732756350598 | 24.57366853425433 | 2481700 |
| 195 | 2025-01-22 | 24.95747947692871 | 24.95747947692871 | 24.39652697917426 | 24.534304258742118 | 3097300 |
| 196 | 2025-01-23 | 24.579999923706055 | 25.100000381469727 | 24.399999618530273 | 25.030000686645508 | 4816300 |
| 197 | 2025-01-24 | 24.84000015258789 | 24.84000015258789 | 24.440000534057617 | 24.6299991607666 | 2033200 |
| 198 | 2025-01-27 | 25.100000381469727 | 25.18000030517578 | 24.639999389648438 | 24.84000015258789 | 2075400 |
| 199 | 2025-01-28 | 24.969999313354492 | 25.110000610351562 | 24.8700008392334 | 25.110000610351562 | 1103200 |
| 200 | 2025-01-29 | 24.780000686645508 | 25.18000030517578 | 24.780000686645508 | 25.1200008392334 | 1043900 |
| 201 | 2025-01-30 | 25.729999542236328 | 25.850000381469727 | 24.780000686645508 | 24.780000686645508 | 1936500 |
| 202 | 2025-01-31 | 25.959999084472656 | 25.989999771118164 | 25.65999984741211 | 25.729999542236328 | 2836300 |
| 203 | 2025-02-03 | 25.829999923706055 | 26.0 | 25.68000030517578 | 25.920000076293945 | 3180300 |
| 204 | 2025-02-04 | 25.5 | 25.920000076293945 | 25.459999084472656 | 25.84000015258789 | 2376400 |
| 205 | 2025-02-05 | 27.079999923706055 | 27.329999923706055 | 26.329999923706055 | 26.40999984741211 | 10640300 |
| 206 | 2025-02-06 | 27.0 | 27.280000686645508 | 26.579999923706055 | 26.989999771118164 | 2193400 |
| 207 | 2025-02-07 | 26.40999984741211 | 27.030000686645508 | 26.18000030517578 | 26.90999984741211 | 4350700 |
| 208 | 2025-02-10 | 26.149999618530273 | 26.799999237060547 | 26.1200008392334 | 26.40999984741211 | 2519400 |
| 209 | 2025-02-11 | 26.25 | 26.719999313354492 | 26.059999465942383 | 26.290000915527344 | 2227700 |
| 210 | 2025-02-12 | 26.09000015258789 | 26.6299991607666 | 26.040000915527344 | 26.239999771118164 | 4152900 |
| 211 | 2025-02-13 | 25.65999984741211 | 26.200000762939453 | 25.65999984741211 | 26.0 | 2374700 |
| 212 | 2025-02-14 | 26.639999389648438 | 26.68000030517578 | 25.770000457763672 | 25.770000457763672 | 1884300 |
| 213 | 2025-02-17 | 26.690000534057617 | 26.920000076293945 | 26.600000381469727 | 26.639999389648438 | 1066800 |
| 214 | 2025-02-18 | 26.81999969482422 | 26.989999771118164 | 26.43000030517578 | 26.700000762939453 | 1384900 |
| 215 | 2025-02-19 | 26.299999237060547 | 26.760000228881836 | 26.209999084472656 | 26.610000610351562 | 2560800 |
| 216 | 2025-02-20 | 26.329999923706055 | 26.6299991607666 | 26.229999542236328 | 26.239999771118164 | 2075200 |
| 217 | 2025-02-21 | 26.149999618530273 | 26.440000534057617 | 26.040000915527344 | 26.350000381469727 | 2402300 |
| 218 | 2025-02-24 | 26.299999237060547 | 26.700000762939453 | 26.15999984741211 | 26.219999313354492 | 4054000 |
| 219 | 2025-02-25 | 26.489999771118164 | 26.68000030517578 | 26.299999237060547 | 26.299999237060547 | 1957900 |
| 220 | 2025-02-26 | 26.540000915527344 | 26.8799991607666 | 26.489999771118164 | 26.700000762939453 | 1922800 |
| 221 | 2025-02-27 | 26.270000457763672 | 26.770000457763672 | 26.15999984741211 | 26.299999237060547 | 1201600 |
| 222 | 2025-02-28 | 25.190000534057617 | 26.170000076293945 | 25.190000534057617 | 26.079999923706055 | 3405000 |
| 223 | 2025-03-05 | 25.549999237060547 | 25.549999237060547 | 25.040000915527344 | 25.190000534057617 | 1830900 |
| 224 | 2025-03-06 | 25.31999969482422 | 25.65999984741211 | 25.110000610351562 | 25.34000015258789 | 3128000 |
| 225 | 2025-03-07 | 25.940000534057617 | 26.139999389648438 | 25.149999618530273 | 25.229999542236328 | 3706100 |
| 226 | 2025-03-10 | 25.56999969482422 | 25.809999465942383 | 25.3700008392334 | 25.809999465942383 | 2017100 |
| 227 | 2025-03-11 | 25.030000686645508 | 25.5 | 24.950000762939453 | 25.5 | 2765100 |
| 228 | 2025-03-12 | 25.059999465942383 | 25.15999984741211 | 24.770000457763672 | 24.90999984741211 | 2023800 |
| 229 | 2025-03-13 | 25.34000015258789 | 25.489999771118164 | 24.850000381469727 | 25.059999465942383 | 2545800 |
| 230 | 2025-03-14 | 26.239999771118164 | 26.25 | 25.299999237060547 | 25.43000030517578 | 4210400 |
| 231 | 2025-03-17 | 26.829999923706055 | 26.84000015258789 | 26.100000381469727 | 26.18000030517578 | 2136800 |
| 232 | 2025-03-18 | 26.700000762939453 | 27.0 | 26.510000228881836 | 26.510000228881836 | 2500900 |
| 233 | 2025-03-19 | 26.969999313354492 | 27.219999313354492 | 26.549999237060547 | 26.8799991607666 | 2825900 |
| 234 | 2025-03-20 | 26.540000915527344 | 27.030000686645508 | 26.540000915527344 | 26.809999465942383 | 2389100 |
| 235 | 2025-03-21 | 26.8700008392334 | 26.8799991607666 | 26.489999771118164 | 26.540000915527344 | 2730700 |
| 236 | 2025-03-24 | 26.729999542236328 | 26.989999771118164 | 26.469999313354492 | 26.979999542236328 | 1438500 |
| 237 | 2025-03-25 | 27.06999969482422 | 27.399999618530273 | 26.65999984741211 | 26.700000762939453 | 2505900 |
| 238 | 2025-03-26 | 27.25 | 27.530000686645508 | 26.979999542236328 | 27.0 | 2480100 |
| 239 | 2025-03-27 | 27.420000076293945 | 27.549999237060547 | 27.040000915527344 | 27.25 | 2125800 |
| 240 | 2025-03-28 | 27.1299991607666 | 27.770000457763672 | 27.1299991607666 | 27.459999084472656 | 2451700 |
| 241 | 2025-03-31 | 26.719999313354492 | 27.079999923706055 | 26.510000228881836 | 27.0 | 2093800 |
| 242 | 2025-04-01 | 26.700000762939453 | 27.34000015258789 | 26.5 | 26.649999618530273 | 2240900 |
| 243 | 2025-04-02 | 27.149999618530273 | 27.329999923706055 | 26.579999923706055 | 26.68000030517578 | 1806000 |
| 244 | 2025-04-03 | 27.530000686645508 | 27.81999969482422 | 26.950000762939453 | 26.979999542236328 | 2698900 |
| 245 | 2025-04-04 | 26.6200008392334 | 27.1200008392334 | 26.350000381469727 | 27.010000228881836 | 2505000 |
| 246 | 2025-04-07 | 26.5 | 26.940000534057617 | 25.93000030517578 | 26.450000762939453 | 2195900 |
| 247 | 2025-04-08 | 26.100000381469727 | 26.8700008392334 | 25.81999969482422 | 26.75 | 1944000 |
| 248 | 2025-04-09 | 26.75 | 26.889999389648438 | 25.59000015258789 | 25.75 | 2437000 |
| 249 | 2025-04-10 | 26.350000381469727 | 26.600000381469727 | 26.049999237060547 | 26.350000381469727 | 1604900 |
| 250 | 2025-04-11 | 26.6200008392334 | 26.799999237060547 | 26.299999237060547 | 26.299999237060547 | 5358300 |