ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 78.63390350341797 | 79.1055333700449 | 78.06401960099863 | 78.60442804231049 | 2551500 |
| 3 | 2024-04-17 | 80.0193099975586 | 80.50076001946061 | 78.53564932204554 | 78.82059127272701 | 3325600 |
| 4 | 2024-04-18 | 81.32610321044922 | 83.01609961579182 | 80.15686743871295 | 82.82941919634288 | 8114800 |
| 5 | 2024-04-19 | 83.01610565185547 | 83.01610565185547 | 80.66779878884861 | 81.26715819702723 | 6802500 |
| 6 | 2024-04-22 | 81.34576416015625 | 83.41895669704935 | 81.34576416015625 | 82.52482766619745 | 3960700 |
| 7 | 2024-04-23 | 81.65035247802734 | 83.02593154128554 | 80.4123305714647 | 81.06082073557464 | 2215900 |
| 8 | 2024-04-24 | 81.00186920166016 | 81.92546617591947 | 80.54006696637913 | 81.62087640213953 | 2323000 |
| 9 | 2024-04-25 | 81.12960052490234 | 81.55209965428872 | 80.56954423676717 | 81.0018710192936 | 3285400 |
| 10 | 2024-04-26 | 82.30000305175781 | 82.73999786376953 | 81.80999755859375 | 82.5 | 2997300 |
| 11 | 2024-04-29 | 82.36000061035156 | 82.87000274658203 | 82.01000213623047 | 82.30000305175781 | 1357500 |
| 12 | 2024-04-30 | 80.81999969482422 | 82.72000122070312 | 80.77999877929688 | 82.30000305175781 | 2178600 |
| 13 | 2024-05-02 | 80.29000091552734 | 81.38999938964844 | 78.93000030517578 | 80.95999908447266 | 6850800 |
| 14 | 2024-05-03 | 80.80000305175781 | 81.98999786376953 | 80.31999969482422 | 81.5 | 3697700 |
| 15 | 2024-05-06 | 79.75 | 81.23999786376953 | 79.75 | 80.2699966430664 | 2788700 |
| 16 | 2024-05-07 | 80.13999938964844 | 80.93000030517578 | 79.8499984741211 | 80.25 | 3224800 |
| 17 | 2024-05-08 | 80.16999816894531 | 81.16999816894531 | 79.5999984741211 | 81.16999816894531 | 2262900 |
| 18 | 2024-05-09 | 79.23999786376953 | 79.73999786376953 | 77.91999816894531 | 79.61000061035156 | 2998900 |
| 19 | 2024-05-10 | 78.41000366210938 | 79.33999633789062 | 77.93000030517578 | 79.26000213623047 | 5041900 |
| 20 | 2024-05-13 | 78.47000122070312 | 79.27999877929688 | 78.06999969482422 | 78.63999938964844 | 1916300 |
| 21 | 2024-05-14 | 79.01000213623047 | 79.31999969482422 | 78.48999786376953 | 78.75 | 1594000 |
| 22 | 2024-05-15 | 79.22000122070312 | 79.2699966430664 | 78.48999786376953 | 78.81999969482422 | 2558500 |
| 23 | 2024-05-16 | 79.73999786376953 | 80.6500015258789 | 79.12000274658203 | 79.31999969482422 | 2800300 |
| 24 | 2024-05-17 | 78.55999755859375 | 79.58999633789062 | 78.51000213623047 | 79.44000244140625 | 2848100 |
| 25 | 2024-05-20 | 77.80999755859375 | 78.61000061035156 | 77.44999694824219 | 77.61000061035156 | 3009500 |
| 26 | 2024-05-21 | 76.9800033569336 | 78.0999984741211 | 76.29000091552734 | 77.95999908447266 | 3037000 |
| 27 | 2024-05-22 | 74.94999694824219 | 76.61000061035156 | 74.68000030517578 | 76.55999755859375 | 4080500 |
| 28 | 2024-05-23 | 75.36000061035156 | 75.45999908447266 | 74.08000183105469 | 74.69999694824219 | 2649900 |
| 29 | 2024-05-24 | 75.61000061035156 | 76.37999725341797 | 75.06999969482422 | 75.52999877929688 | 2142700 |
| 30 | 2024-05-27 | 75.06999969482422 | 75.7300033569336 | 74.77999877929688 | 75.63999938964844 | 1556900 |
| 31 | 2024-05-28 | 74.62999725341797 | 75.5199966430664 | 74.05999755859375 | 75.19000244140625 | 4239300 |
| 32 | 2024-05-29 | 74.69000244140625 | 75.19999694824219 | 74.0199966430664 | 74.69999694824219 | 3344600 |
| 33 | 2024-05-31 | 73.86000061035156 | 74.5 | 73.16999816894531 | 74.33999633789062 | 9330900 |
| 34 | 2024-06-03 | 73.55000305175781 | 74.7699966430664 | 73.31999969482422 | 74.4000015258789 | 4074600 |
| 35 | 2024-06-04 | 74.66999816894531 | 75.41000366210938 | 73.2300033569336 | 73.5999984741211 | 6664800 |
| 36 | 2024-06-05 | 78.01000213623047 | 79.18000030517578 | 74.22000122070312 | 74.63999938964844 | 8535300 |
| 37 | 2024-06-06 | 77.31999969482422 | 79.33000183105469 | 77.11000061035156 | 77.11000061035156 | 5303900 |
| 38 | 2024-06-07 | 74.25 | 76.94000244140625 | 73.91000366210938 | 76.83999633789062 | 6423000 |
| 39 | 2024-06-10 | 75.0999984741211 | 75.19999694824219 | 73.80999755859375 | 73.91000366210938 | 1672700 |
| 40 | 2024-06-11 | 75.5999984741211 | 75.9000015258789 | 75.04000091552734 | 75.58999633789062 | 4259700 |
| 41 | 2024-06-12 | 73.16000366210938 | 76.0999984741211 | 73.02999877929688 | 76.04000091552734 | 5070400 |
| 42 | 2024-06-13 | 74.47000122070312 | 74.83999633789062 | 72.8499984741211 | 73.55999755859375 | 3442700 |
| 43 | 2024-06-14 | 75.0 | 75.33999633789062 | 73.52999877929688 | 74.0 | 4229200 |
| 44 | 2024-06-17 | 74.31999969482422 | 75.1500015258789 | 74.2300033569336 | 74.81999969482422 | 1908100 |
| 45 | 2024-06-18 | 72.11000061035156 | 74.06999969482422 | 71.62000274658203 | 74.06999969482422 | 4508100 |
| 46 | 2024-06-19 | 72.12000274658203 | 72.12000274658203 | 70.08000183105469 | 72.11000061035156 | 4204400 |
| 47 | 2024-06-20 | 72.05999755859375 | 73.5199966430664 | 71.54000091552734 | 72.30999755859375 | 3570400 |
| 48 | 2024-06-21 | 74.8499984741211 | 75.55000305175781 | 73.0199966430664 | 73.63999938964844 | 7516800 |
| 49 | 2024-06-24 | 77.93000030517578 | 77.93000030517578 | 75.55000305175781 | 75.72000122070312 | 5568000 |
| 50 | 2024-06-25 | 77.61000061035156 | 79.08999633789062 | 77.30000305175781 | 77.95999908447266 | 4315900 |
| 51 | 2024-06-26 | 76.25 | 77.9800033569336 | 76.18000030517578 | 77.0 | 4889800 |
| 52 | 2024-06-27 | 74.11000061035156 | 76.94999694824219 | 72.69999694824219 | 73.80000305175781 | 13483700 |
| 53 | 2024-06-28 | 74.97000122070312 | 75.45999908447266 | 72.36000061035156 | 73.0 | 8851000 |
| 54 | 2024-07-01 | 78.1500015258789 | 79.0999984741211 | 73.7300033569336 | 74.01000213623047 | 10928600 |
| 55 | 2024-07-02 | 77.8499984741211 | 79.19999694824219 | 77.41999816894531 | 78.12000274658203 | 6189400 |
| 56 | 2024-07-03 | 80.6500015258789 | 81.08999633789062 | 77.9800033569336 | 78.19999694824219 | 3802200 |
| 57 | 2024-07-04 | 81.69999694824219 | 83.1500015258789 | 81.08000183105469 | 81.08000183105469 | 6091800 |
| 58 | 2024-07-05 | 82.08000183105469 | 82.31999969482422 | 81.0999984741211 | 81.87000274658203 | 6118900 |
| 59 | 2024-07-08 | 83.11000061035156 | 84.0 | 82.20999908447266 | 82.44999694824219 | 3859100 |
| 60 | 2024-07-09 | 84.2699966430664 | 85.0 | 83.27999877929688 | 83.27999877929688 | 5803300 |
| 61 | 2024-07-10 | 85.0999984741211 | 85.69999694824219 | 83.7300033569336 | 84.36000061035156 | 5056400 |
| 62 | 2024-07-11 | 84.33000183105469 | 86.0 | 83.83000183105469 | 85.5 | 4775100 |
| 63 | 2024-07-12 | 83.1500015258789 | 84.55000305175781 | 83.0199966430664 | 84.05000305175781 | 6100100 |
| 64 | 2024-07-15 | 81.66999816894531 | 83.5 | 81.66999816894531 | 83.30000305175781 | 3190600 |
| 65 | 2024-07-16 | 81.55000305175781 | 82.0 | 80.5999984741211 | 81.22000122070312 | 7329200 |
| 66 | 2024-07-17 | 83.19999694824219 | 84.11000061035156 | 81.0 | 81.0 | 6146200 |
| 67 | 2024-07-18 | 82.0199966430664 | 83.80000305175781 | 81.7699966430664 | 82.6500015258789 | 6437800 |
| 68 | 2024-07-19 | 84.9000015258789 | 85.0999984741211 | 80.58999633789062 | 80.80000305175781 | 47002900 |
| 69 | 2024-07-22 | 87.0 | 88.66000366210938 | 84.69999694824219 | 84.87999725341797 | 20680500 |
| 70 | 2024-07-23 | 88.63999938964844 | 88.63999938964844 | 84.5199966430664 | 86.61000061035156 | 23477300 |
| 71 | 2024-07-24 | 89.19999694824219 | 89.19999694824219 | 86.26000213623047 | 88.16999816894531 | 13428800 |
| 72 | 2024-07-25 | 86.72000122070312 | 89.16000366210938 | 86.72000122070312 | 88.36000061035156 | 6660900 |
| 73 | 2024-07-26 | 86.80000305175781 | 87.01000213623047 | 85.30000305175781 | 86.19999694824219 | 4322200 |
| 74 | 2024-07-29 | 86.55999755859375 | 87.05000305175781 | 85.73999786376953 | 86.5999984741211 | 2791200 |
| 75 | 2024-07-30 | 87.3499984741211 | 87.83999633789062 | 86.12000274658203 | 86.45999908447266 | 7865300 |
| 76 | 2024-07-31 | 88.23999786376953 | 89.22000122070312 | 87.41000366210938 | 87.54000091552734 | 5549200 |
| 77 | 2024-08-01 | 89.62999725341797 | 90.4800033569336 | 88.58000183105469 | 88.58000183105469 | 4888200 |
| 78 | 2024-08-02 | 89.30999755859375 | 90.0999984741211 | 88.87000274658203 | 89.9000015258789 | 3208700 |
| 79 | 2024-08-05 | 88.62000274658203 | 88.87999725341797 | 87.2699966430664 | 87.79000091552734 | 2841300 |
| 80 | 2024-08-06 | 89.6500015258789 | 89.83999633789062 | 88.5999984741211 | 88.66000366210938 | 3943600 |
| 81 | 2024-08-07 | 91.88999938964844 | 91.9800033569336 | 89.80000305175781 | 90.0 | 6814500 |
| 82 | 2024-08-08 | 92.6500015258789 | 93.29000091552734 | 91.41000366210938 | 91.6500015258789 | 6019600 |
| 83 | 2024-08-09 | 97.33000183105469 | 97.61000061035156 | 94.25 | 95.5 | 10411400 |
| 84 | 2024-08-12 | 97.16000366210938 | 98.20999908447266 | 95.98999786376953 | 97.98999786376953 | 4125500 |
| 85 | 2024-08-13 | 98.11000061035156 | 98.41999816894531 | 97.11000061035156 | 98.0 | 5408800 |
| 86 | 2024-08-14 | 99.45999908447266 | 99.77999877929688 | 97.41000366210938 | 97.5999984741211 | 4133600 |
| 87 | 2024-08-15 | 98.63999938964844 | 99.61000061035156 | 98.19999694824219 | 99.55999755859375 | 4999700 |
| 88 | 2024-08-16 | 98.69999694824219 | 99.47000122070312 | 98.30999755859375 | 99.44000244140625 | 4582700 |
| 89 | 2024-08-19 | 97.5 | 99.41000366210938 | 96.66999816894531 | 99.20999908447266 | 5857500 |
| 90 | 2024-08-20 | 99.58000183105469 | 99.6500015258789 | 97.29000091552734 | 97.43000030517578 | 5148700 |
| 91 | 2024-08-21 | 99.44999694824219 | 99.91999816894531 | 98.98999786376953 | 99.5 | 2262300 |
| 92 | 2024-08-22 | 97.45999908447266 | 99.4800033569336 | 97.26000213623047 | 99.01000213623047 | 3479700 |
| 93 | 2024-08-23 | 96.80000305175781 | 98.19999694824219 | 96.5 | 97.69999694824219 | 2605600 |
| 94 | 2024-08-26 | 96.4000015258789 | 98.3499984741211 | 96.29000091552734 | 97.01000213623047 | 5728300 |
| 95 | 2024-08-27 | 96.19999694824219 | 96.87000274658203 | 95.70999908447266 | 96.5 | 2451000 |
| 96 | 2024-08-28 | 96.3499984741211 | 96.5199966430664 | 95.58000183105469 | 96.19999694824219 | 4651500 |
| 97 | 2024-08-29 | 95.38999938964844 | 96.3499984741211 | 93.8499984741211 | 95.66999816894531 | 3464000 |
| 98 | 2024-08-30 | 94.7300033569336 | 94.94999694824219 | 93.69000244140625 | 94.5 | 9847800 |
| 99 | 2024-09-02 | 94.36000061035156 | 94.8499984741211 | 93.1500015258789 | 94.55999755859375 | 2739400 |
| 100 | 2024-09-03 | 94.69999694824219 | 95.55000305175781 | 94.04000091552734 | 94.52999877929688 | 2595200 |
| 101 | 2024-09-04 | 95.58000183105469 | 96.02999877929688 | 94.23999786376953 | 95.02999877929688 | 3064000 |
| 102 | 2024-09-05 | 95.37999725341797 | 95.81999969482422 | 94.81999969482422 | 95.55000305175781 | 2619000 |
| 103 | 2024-09-06 | 94.75 | 95.5999984741211 | 94.19999694824219 | 95.01000213623047 | 2044500 |
| 104 | 2024-09-09 | 94.79000091552734 | 94.83999633789062 | 93.91000366210938 | 94.83999633789062 | 2402600 |
| 105 | 2024-09-10 | 96.25 | 97.16999816894531 | 94.33000183105469 | 94.33000183105469 | 4156400 |
| 106 | 2024-09-11 | 94.7300033569336 | 96.30999755859375 | 94.22000122070312 | 95.76000213623047 | 2727200 |
| 107 | 2024-09-12 | 94.38999938964844 | 94.8499984741211 | 93.76000213623047 | 94.36000061035156 | 5070900 |
| 108 | 2024-09-13 | 94.52999877929688 | 95.25 | 94.51000213623047 | 95.1500015258789 | 4309400 |
| 109 | 2024-09-16 | 96.5 | 96.5 | 94.30999755859375 | 94.30999755859375 | 3190900 |
| 110 | 2024-09-17 | 96.19000244140625 | 96.8499984741211 | 95.5 | 96.30000305175781 | 2246900 |
| 111 | 2024-09-18 | 96.06999969482422 | 96.87000274658203 | 95.5199966430664 | 95.72000122070312 | 2265300 |
| 112 | 2024-09-19 | 94.97000122070312 | 96.68000030517578 | 94.97000122070312 | 96.08999633789062 | 2257200 |
| 113 | 2024-09-20 | 94.66000366210938 | 95.2300033569336 | 93.77999877929688 | 94.56999969482422 | 5566500 |
| 114 | 2024-09-23 | 93.62000274658203 | 94.68000030517578 | 93.08000183105469 | 94.33999633789062 | 2270900 |
| 115 | 2024-09-24 | 92.70999908447266 | 94.4800033569336 | 92.0999984741211 | 93.48999786376953 | 3413700 |
| 116 | 2024-09-25 | 91.5999984741211 | 92.80999755859375 | 91.08999633789062 | 92.76000213623047 | 2446100 |
| 117 | 2024-09-26 | 91.3499984741211 | 92.80000305175781 | 90.9000015258789 | 92.80000305175781 | 5009500 |
| 118 | 2024-09-27 | 90.08000183105469 | 91.80000305175781 | 89.63999938964844 | 91.2699966430664 | 5365900 |
| 119 | 2024-09-30 | 90.4000015258789 | 90.44999694824219 | 89.2300033569336 | 90.1500015258789 | 3387900 |
| 120 | 2024-10-01 | 90.02999877929688 | 91.13999938964844 | 89.91000366210938 | 90.44999694824219 | 2263100 |
| 121 | 2024-10-02 | 90.11000061035156 | 91.5 | 89.97000122070312 | 91.5 | 2596400 |
| 122 | 2024-10-03 | 88.72000122070312 | 89.30000305175781 | 88.19999694824219 | 89.19000244140625 | 4294200 |
| 123 | 2024-10-04 | 88.12000274658203 | 88.69999694824219 | 87.83999633789062 | 88.0999984741211 | 2433400 |
| 124 | 2024-10-07 | 89.48999786376953 | 90.87000274658203 | 89.37999725341797 | 90.25 | 2902100 |
| 125 | 2024-10-08 | 90.31999969482422 | 90.38999938964844 | 89.81999969482422 | 89.86000061035156 | 2999500 |
| 126 | 2024-10-09 | 88.94999694824219 | 90.26000213623047 | 88.6500015258789 | 89.69999694824219 | 3485100 |
| 127 | 2024-10-10 | 88.66999816894531 | 88.8499984741211 | 88.12999725341797 | 88.44999694824219 | 2601700 |
| 128 | 2024-10-11 | 88.0999984741211 | 88.9000015258789 | 87.52999877929688 | 88.37000274658203 | 2735500 |
| 129 | 2024-10-14 | 90.01000213623047 | 90.06999969482422 | 88.4000015258789 | 88.5199966430664 | 3858500 |
| 130 | 2024-10-15 | 91.0999984741211 | 91.62999725341797 | 90.18000030517578 | 90.3499984741211 | 3454400 |
| 131 | 2024-10-16 | 92.0 | 92.29000091552734 | 90.54000091552734 | 91.12000274658203 | 4083400 |
| 132 | 2024-10-17 | 92.58999633789062 | 92.70999908447266 | 90.80000305175781 | 91.7300033569336 | 3245000 |
| 133 | 2024-10-18 | 91.08999633789062 | 93.08000183105469 | 91.08999633789062 | 92.95999908447266 | 10542800 |
| 134 | 2024-10-21 | 92.13999938964844 | 92.62999725341797 | 91.0 | 91.1500015258789 | 2513900 |
| 135 | 2024-10-22 | 91.06999969482422 | 91.87000274658203 | 90.81999969482422 | 91.19999694824219 | 2180700 |
| 136 | 2024-10-23 | 90.13999938964844 | 91.02999877929688 | 89.77999877929688 | 90.19000244140625 | 2283600 |
| 137 | 2024-10-24 | 90.70999908447266 | 90.87999725341797 | 89.20999908447266 | 90.19999694824219 | 2287900 |
| 138 | 2024-10-25 | 91.30000305175781 | 92.27999877929688 | 90.13999938964844 | 90.91000366210938 | 2350000 |
| 139 | 2024-10-28 | 91.7300033569336 | 92.68000030517578 | 91.43000030517578 | 91.72000122070312 | 2364600 |
| 140 | 2024-10-29 | 92.08000183105469 | 92.94000244140625 | 91.6500015258789 | 92.08999633789062 | 1915500 |
| 141 | 2024-10-30 | 92.69999694824219 | 93.16999816894531 | 91.91000366210938 | 91.91000366210938 | 2249700 |
| 142 | 2024-10-31 | 92.08000183105469 | 92.66000366210938 | 91.94999694824219 | 92.30999755859375 | 3430100 |
| 143 | 2024-11-01 | 89.38999938964844 | 92.41999816894531 | 89.38999938964844 | 92.08999633789062 | 3048400 |
| 144 | 2024-11-04 | 91.4800033569336 | 91.81999969482422 | 89.87000274658203 | 90.1500015258789 | 2328500 |
| 145 | 2024-11-05 | 91.33000183105469 | 91.62999725341797 | 89.98999786376953 | 91.44000244140625 | 2208500 |
| 146 | 2024-11-06 | 91.44000244140625 | 92.66000366210938 | 89.45999908447266 | 89.80999755859375 | 2514200 |
| 147 | 2024-11-07 | 90.13999938964844 | 92.79000091552734 | 90.0 | 91.30999755859375 | 2076300 |
| 148 | 2024-11-08 | 89.37000274658203 | 89.87999725341797 | 88.69999694824219 | 89.0 | 3411200 |
| 149 | 2024-11-11 | 92.05999755859375 | 92.30000305175781 | 89.33999633789062 | 89.55000305175781 | 3447600 |
| 150 | 2024-11-12 | 95.55000305175781 | 96.08000183105469 | 92.12999725341797 | 92.80000305175781 | 6186000 |
| 151 | 2024-11-13 | 94.5 | 96.3499984741211 | 93.87999725341797 | 95.9000015258789 | 4879800 |
| 152 | 2024-11-14 | 96.30999755859375 | 97.08999633789062 | 94.2300033569336 | 94.52999877929688 | 3236400 |
| 153 | 2024-11-18 | 95.95999908447266 | 96.52999877929688 | 95.22000122070312 | 95.62000274658203 | 3590300 |
| 154 | 2024-11-19 | 98.0999984741211 | 98.48999786376953 | 95.83999633789062 | 95.97000122070312 | 3544500 |
| 155 | 2024-11-21 | 96.80000305175781 | 98.33000183105469 | 95.70999908447266 | 97.13999938964844 | 3792900 |
| 156 | 2024-11-22 | 98.02999877929688 | 98.02999877929688 | 96.66999816894531 | 97.30000305175781 | 5433900 |
| 157 | 2024-11-25 | 97.66999816894531 | 99.29000091552734 | 97.4800033569336 | 98.5999984741211 | 6427300 |
| 158 | 2024-11-26 | 98.9000015258789 | 99.41000366210938 | 97.66999816894531 | 98.38999938964844 | 3259100 |
| 159 | 2024-11-27 | 97.05999755859375 | 99.87999725341797 | 96.55999755859375 | 99.0 | 5266700 |
| 160 | 2024-11-28 | 93.94999694824219 | 96.81999969482422 | 93.41999816894531 | 96.68000030517578 | 4871900 |
| 161 | 2024-11-29 | 92.9800033569336 | 93.70999908447266 | 90.66000366210938 | 93.4000015258789 | 6680500 |
| 162 | 2024-12-02 | 91.58000183105469 | 92.94000244140625 | 91.33000183105469 | 92.29000091552734 | 3201100 |
| 163 | 2024-12-03 | 93.13999938964844 | 94.05000305175781 | 91.2300033569336 | 91.41000366210938 | 3482400 |
| 164 | 2024-12-04 | 91.51000213623047 | 93.5 | 91.1500015258789 | 93.0199966430664 | 3633100 |
| 165 | 2024-12-05 | 93.55000305175781 | 94.69999694824219 | 91.69999694824219 | 91.69999694824219 | 3892700 |
| 166 | 2024-12-06 | 91.05999755859375 | 93.88999938964844 | 90.5999984741211 | 93.66000366210938 | 4073300 |
| 167 | 2024-12-09 | 91.06999969482422 | 91.91000366210938 | 90.26000213623047 | 91.23999786376953 | 3298400 |
| 168 | 2024-12-10 | 91.8499984741211 | 92.2699966430664 | 90.69999694824219 | 91.8499984741211 | 2328300 |
| 169 | 2024-12-11 | 92.52999877929688 | 93.93000030517578 | 90.62000274658203 | 92.5 | 3529200 |
| 170 | 2024-12-12 | 89.72000122070312 | 92.43000030517578 | 89.2300033569336 | 91.69999694824219 | 3393800 |
| 171 | 2024-12-13 | 89.41000366210938 | 90.33999633789062 | 88.77999877929688 | 90.0999984741211 | 3947900 |
| 172 | 2024-12-16 | 89.0 | 90.02999877929688 | 88.19000244140625 | 89.25 | 4678100 |
| 173 | 2024-12-17 | 90.58999633789062 | 91.12999725341797 | 88.7699966430664 | 89.19000244140625 | 8729600 |
| 174 | 2024-12-18 | 87.9000015258789 | 90.6500015258789 | 87.19000244140625 | 90.02999877929688 | 9342400 |
| 175 | 2024-12-19 | 87.19000244140625 | 88.62000274658203 | 86.9000015258789 | 88.01000213623047 | 5388000 |
| 176 | 2024-12-20 | 86.62000274658203 | 87.6500015258789 | 85.91999816894531 | 86.72000122070312 | 8880200 |
| 177 | 2024-12-23 | 88.4000015258789 | 90.5999984741211 | 86.19000244140625 | 86.37000274658203 | 7702100 |
| 178 | 2024-12-26 | 88.55999755859375 | 90.4000015258789 | 88.16999816894531 | 88.43000030517578 | 2599700 |
| 179 | 2024-12-27 | 88.29000091552734 | 89.63999938964844 | 88.29000091552734 | 89.47000122070312 | 2790600 |
| 180 | 2024-12-30 | 88.5 | 88.81999969482422 | 87.75 | 88.38999938964844 | 4150100 |
| 181 | 2025-01-02 | 88.47000122070312 | 89.06999969482422 | 87.43000030517578 | 88.25 | 2975700 |
| 182 | 2025-01-03 | 86.91000366210938 | 88.83000183105469 | 86.4000015258789 | 88.43000030517578 | 3034300 |
| 183 | 2025-01-06 | 88.06999969482422 | 88.94999694824219 | 87.16999816894531 | 87.88999938964844 | 2385200 |
| 184 | 2025-01-07 | 89.23999786376953 | 89.23999786376953 | 88.18000030517578 | 88.73999786376953 | 3064600 |
| 185 | 2025-01-08 | 87.0999984741211 | 88.80999755859375 | 87.02999877929688 | 88.30999755859375 | 3257000 |
| 186 | 2025-01-09 | 87.93000030517578 | 88.37999725341797 | 87.02999877929688 | 87.12000274658203 | 1313900 |
| 187 | 2025-01-10 | 87.58999633789062 | 88.43000030517578 | 86.9000015258789 | 88.0 | 3113000 |
| 188 | 2025-01-13 | 88.16000366210938 | 88.36000061035156 | 87.3499984741211 | 87.3499984741211 | 2306900 |
| 189 | 2025-01-14 | 88.29000091552734 | 89.5 | 86.69000244140625 | 87.6500015258789 | 5378400 |
| 190 | 2025-01-15 | 92.69999694824219 | 92.9000015258789 | 88.83999633789062 | 89.75 | 6439600 |
| 191 | 2025-01-16 | 91.04000091552734 | 92.63999938964844 | 90.20999908447266 | 92.62000274658203 | 2570100 |
| 192 | 2025-01-17 | 93.0 | 93.55000305175781 | 90.62000274658203 | 91.19999694824219 | 4675700 |
| 193 | 2025-01-20 | 93.55000305175781 | 94.69000244140625 | 92.2300033569336 | 92.58000183105469 | 2390500 |
| 194 | 2025-01-21 | 94.51000213623047 | 95.5999984741211 | 93.11000061035156 | 93.41999816894531 | 3072300 |
| 195 | 2025-01-22 | 94.0 | 95.29000091552734 | 93.55000305175781 | 95.19999694824219 | 2650300 |
| 196 | 2025-01-23 | 93.0 | 94.86000061035156 | 92.62000274658203 | 94.69999694824219 | 1674200 |
| 197 | 2025-01-24 | 92.80000305175781 | 93.47000122070312 | 92.06999969482422 | 92.06999969482422 | 1118900 |
| 198 | 2025-01-27 | 95.55000305175781 | 95.7699966430664 | 92.75 | 93.44999694824219 | 2420300 |
| 199 | 2025-01-28 | 94.56999969482422 | 95.69000244140625 | 94.16999816894531 | 95.55000305175781 | 2187000 |
| 200 | 2025-01-29 | 92.87000274658203 | 95.5 | 92.81999969482422 | 95.29000091552734 | 2604000 |
| 201 | 2025-01-30 | 95.62999725341797 | 96.4800033569336 | 92.8499984741211 | 92.8499984741211 | 3065500 |
| 202 | 2025-01-31 | 94.56999969482422 | 96.13999938964844 | 94.30999755859375 | 96.13999938964844 | 2480700 |
| 203 | 2025-02-03 | 96.19000244140625 | 96.19000244140625 | 93.93000030517578 | 93.98999786376953 | 2424700 |
| 204 | 2025-02-04 | 97.58999633789062 | 97.58999633789062 | 95.6500015258789 | 96.01000213623047 | 3199400 |
| 205 | 2025-02-05 | 97.83999633789062 | 97.94999694824219 | 96.58999633789062 | 97.19999694824219 | 2868200 |
| 206 | 2025-02-06 | 97.7699966430664 | 98.08999633789062 | 96.75 | 97.41000366210938 | 2358800 |
| 207 | 2025-02-07 | 96.51000213623047 | 98.58000183105469 | 95.87000274658203 | 97.51000213623047 | 2230200 |
| 208 | 2025-02-10 | 97.16000366210938 | 97.69000244140625 | 96.33999633789062 | 97.43000030517578 | 2244600 |
| 209 | 2025-02-11 | 98.05000305175781 | 98.58000183105469 | 97.16999816894531 | 97.48999786376953 | 2562100 |
| 210 | 2025-02-12 | 97.05999755859375 | 97.86000061035156 | 96.05999755859375 | 96.69999694824219 | 3490800 |
| 211 | 2025-02-13 | 98.81999969482422 | 98.98999786376953 | 96.45999908447266 | 96.45999908447266 | 2238700 |
| 212 | 2025-02-14 | 101.5999984741211 | 101.5999984741211 | 98.79000091552734 | 99.0 | 2974400 |
| 213 | 2025-02-17 | 100.69000244140625 | 101.9000015258789 | 100.31999969482422 | 101.5999984741211 | 2129000 |
| 214 | 2025-02-18 | 100.05000305175781 | 101.25 | 99.37999725341797 | 100.93000030517578 | 2509600 |
| 215 | 2025-02-19 | 99.0199966430664 | 99.87000274658203 | 98.41000366210938 | 99.37999725341797 | 1971100 |
| 216 | 2025-02-20 | 98.63999938964844 | 99.47000122070312 | 97.62000274658203 | 98.55000305175781 | 1997100 |
| 217 | 2025-02-21 | 98.55000305175781 | 99.41999816894531 | 97.44999694824219 | 98.9800033569336 | 1414700 |
| 218 | 2025-02-24 | 97.02999877929688 | 99.30000305175781 | 96.76000213623047 | 99.30000305175781 | 1890100 |
| 219 | 2025-02-25 | 97.9000015258789 | 99.16000366210938 | 96.94000244140625 | 97.79000091552734 | 3446000 |
| 220 | 2025-02-26 | 96.30000305175781 | 98.69999694824219 | 95.83000183105469 | 98.54000091552734 | 2262900 |
| 221 | 2025-02-27 | 95.81999969482422 | 97.0999984741211 | 95.56999969482422 | 96.58999633789062 | 2061600 |
| 222 | 2025-02-28 | 94.9800033569336 | 96.33999633789062 | 94.37000274658203 | 95.55000305175781 | 4541100 |
| 223 | 2025-03-05 | 94.11000061035156 | 95.12000274658203 | 93.19000244140625 | 94.80000305175781 | 2640200 |
| 224 | 2025-03-06 | 94.16000366210938 | 95.31999969482422 | 93.5999984741211 | 94.69000244140625 | 3093000 |
| 225 | 2025-03-07 | 96.19000244140625 | 96.81999969482422 | 92.94999694824219 | 93.19999694824219 | 3290900 |
| 226 | 2025-03-10 | 96.83999633789062 | 97.37999725341797 | 95.33999633789062 | 95.58000183105469 | 3355600 |
| 227 | 2025-03-11 | 95.94000244140625 | 96.80000305175781 | 94.95999908447266 | 96.47000122070312 | 3113900 |
| 228 | 2025-03-12 | 95.7699966430664 | 97.23999786376953 | 95.29000091552734 | 95.91999816894531 | 2473200 |
| 229 | 2025-03-13 | 97.79000091552734 | 98.0 | 94.12000274658203 | 96.33000183105469 | 3556600 |
| 230 | 2025-03-14 | 99.30000305175781 | 99.37999725341797 | 97.0 | 98.83000183105469 | 3892100 |
| 231 | 2025-03-17 | 100.5999984741211 | 100.80000305175781 | 98.76000213623047 | 99.79000091552734 | 5036700 |
| 232 | 2025-03-18 | 100.2699966430664 | 100.80999755859375 | 99.45999908447266 | 100.5999984741211 | 2663000 |
| 233 | 2025-03-19 | 102.6500015258789 | 103.25 | 100.02999877929688 | 100.98999786376953 | 8489300 |
| 234 | 2025-03-20 | 101.93000030517578 | 103.06999969482422 | 101.44000244140625 | 102.62999725341797 | 6584900 |
| 235 | 2025-03-21 | 101.3499984741211 | 102.33999633789062 | 100.01000213623047 | 102.33999633789062 | 5497700 |
| 236 | 2025-03-24 | 98.80000305175781 | 101.80000305175781 | 98.62000274658203 | 101.80000305175781 | 4927400 |
| 237 | 2025-03-25 | 102.0999984741211 | 103.5 | 100.20999908447266 | 100.4000015258789 | 5246600 |
| 238 | 2025-03-26 | 101.58000183105469 | 102.5999984741211 | 101.4000015258789 | 102.58000183105469 | 2433600 |
| 239 | 2025-03-27 | 104.01000213623047 | 104.48999786376953 | 102.36000061035156 | 102.9000015258789 | 4386400 |
| 240 | 2025-03-28 | 102.9800033569336 | 104.41999816894531 | 102.51000213623047 | 104.0 | 1862700 |
| 241 | 2025-03-31 | 102.0 | 103.08000183105469 | 101.12999725341797 | 102.33000183105469 | 2788200 |
| 242 | 2025-04-01 | 102.3499984741211 | 102.5 | 100.58999633789062 | 101.23999786376953 | 2966000 |
| 243 | 2025-04-02 | 102.20999908447266 | 103.0999984741211 | 101.6500015258789 | 102.3499984741211 | 2380800 |
| 244 | 2025-04-03 | 105.55000305175781 | 106.38999938964844 | 101.9000015258789 | 102.2300033569336 | 3426200 |
| 245 | 2025-04-04 | 103.4000015258789 | 105.27999877929688 | 102.43000030517578 | 105.0 | 3718200 |
| 246 | 2025-04-07 | 101.8499984741211 | 104.0 | 101.0199966430664 | 103.18000030517578 | 2812600 |
| 247 | 2025-04-08 | 101.58999633789062 | 103.69999694824219 | 101.0 | 102.11000061035156 | 2593100 |
| 248 | 2025-04-09 | 103.0199966430664 | 104.0 | 99.91000366210938 | 101.16999816894531 | 3779400 |
| 249 | 2025-04-10 | 105.0 | 105.0 | 102.73999786376953 | 103.27999877929688 | 5104000 |
| 250 | 2025-04-11 | 107.0199966430664 | 107.58999633789062 | 105.12000274658203 | 105.5 | 3714300 |