ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 23.430803298950195 | 23.94651517089559 | 23.061048912824845 | 23.40161143060088 | 2570800 |
| 3 | 2024-04-17 | 23.129161834716797 | 24.257888115000835 | 22.94428371034697 | 24.228696246123526 | 3582300 |
| 4 | 2024-04-18 | 22.808059692382812 | 23.693526004965776 | 22.574530298991043 | 23.129162840287332 | 2787300 |
| 5 | 2024-04-19 | 23.21673583984375 | 23.576759613643073 | 22.66210331658287 | 22.769136458452802 | 2768800 |
| 6 | 2024-04-22 | 23.508647918701172 | 23.839481690637207 | 23.090240392080503 | 23.148624132488024 | 1673600 |
| 7 | 2024-04-23 | 23.91732406616211 | 24.09247156999693 | 23.02212715672703 | 23.304309658666817 | 2007400 |
| 8 | 2024-04-24 | 23.897863388061523 | 24.38438341875617 | 23.615682735340474 | 24.03409025868613 | 2381200 |
| 9 | 2024-04-25 | 23.742176055908203 | 23.897862310234693 | 23.459995415913898 | 23.839480428843896 | 2249300 |
| 10 | 2024-04-26 | 24.61791229248047 | 24.61791229248047 | 23.936785377404178 | 23.995167260198926 | 3016900 |
| 11 | 2024-04-29 | 24.501148223876953 | 24.734677608094394 | 24.442766341804234 | 24.501148223876953 | 1221600 |
| 12 | 2024-04-30 | 23.537837982177734 | 24.384381737914325 | 23.333498618289468 | 24.37465111525998 | 1443400 |
| 13 | 2024-05-02 | 23.82002067565918 | 24.326001961888867 | 23.557299409048383 | 23.557299409048383 | 1318200 |
| 14 | 2024-05-03 | 24.77359962463379 | 25.01685964540636 | 24.403845209667217 | 24.578992721571737 | 2566100 |
| 15 | 2024-05-06 | 23.751907348632812 | 24.851443638739532 | 23.74217672547217 | 24.433036122464937 | 1583600 |
| 16 | 2024-05-07 | 23.86867332458496 | 24.004898339000842 | 23.49891706270382 | 23.49891706270382 | 1263600 |
| 17 | 2024-05-08 | 23.878402709960938 | 23.936784590837245 | 23.216735206941014 | 23.936784590837245 | 1442000 |
| 18 | 2024-05-09 | 22.895631790161133 | 23.489184926109722 | 22.409111791818006 | 23.38215178850426 | 4256100 |
| 19 | 2024-05-10 | 22.525876998901367 | 23.498917058084377 | 22.516146375598343 | 22.80805950690922 | 2806600 |
| 20 | 2024-05-13 | 22.233964920043945 | 22.72048493205398 | 22.126929923505237 | 22.418843044267195 | 2296800 |
| 21 | 2024-05-14 | 22.71075439453125 | 22.915091909499353 | 22.16585249868975 | 22.195042511727152 | 1797500 |
| 22 | 2024-05-15 | 22.895631790161133 | 23.09023867594248 | 22.38965054646192 | 22.457763049281713 | 1746100 |
| 23 | 2024-05-16 | 22.516145706176758 | 23.255656351880845 | 22.516145706176758 | 23.10970071852809 | 1160300 |
| 24 | 2024-05-17 | 22.61345100402832 | 22.681563511979874 | 22.37019098652897 | 22.555069119487936 | 1583800 |
| 25 | 2024-05-20 | 22.34099769592285 | 22.866440191160205 | 22.34099769592285 | 22.60371894354153 | 1234400 |
| 26 | 2024-05-21 | 22.642642974853516 | 22.642642974853516 | 22.311809201110513 | 22.331270448019318 | 2359200 |
| 27 | 2024-05-22 | 22.31180763244629 | 22.66210262847009 | 22.18531139235924 | 22.632910760159266 | 1252400 |
| 28 | 2024-05-23 | 21.727985382080078 | 22.486957329028172 | 21.620950377068667 | 22.03935791746595 | 2294500 |
| 29 | 2024-05-24 | 21.27065658569336 | 22.058818525016303 | 21.251195338814608 | 21.766907245541628 | 2287300 |
| 30 | 2024-05-27 | 21.017663955688477 | 21.504183946070494 | 21.017663955688477 | 21.406879576808798 | 1429900 |
| 31 | 2024-05-28 | 21.40688133239746 | 21.708523231512697 | 21.16362131725658 | 21.183082563890242 | 2706400 |
| 32 | 2024-05-29 | 21.65987205505371 | 21.805827693520285 | 21.19281326959001 | 21.19281326959001 | 2364300 |
| 33 | 2024-05-31 | 21.893400192260742 | 21.942051450317376 | 21.552835818084713 | 21.57229706367798 | 2264900 |
| 34 | 2024-06-03 | 22.379920959472656 | 22.662103462415118 | 22.04908719681502 | 22.32153907662913 | 2850500 |
| 35 | 2024-06-04 | 22.10746955871582 | 22.710755214260452 | 21.99070579049856 | 22.34099895107698 | 2910000 |
| 36 | 2024-06-05 | 21.932323455810547 | 22.457764113846796 | 21.815557834065494 | 22.156122220234753 | 2153500 |
| 37 | 2024-06-06 | 22.31180763244629 | 22.33126887798684 | 21.747444503256013 | 21.922592001267912 | 5408700 |
| 38 | 2024-06-07 | 21.990705490112305 | 22.24369612569611 | 21.873939867563394 | 22.175583619178663 | 2625100 |
| 39 | 2024-06-10 | 21.348499298095703 | 22.010166831567965 | 21.222003051794267 | 22.000436208319652 | 1929300 |
| 40 | 2024-06-11 | 21.776634216308594 | 21.951781711912997 | 21.35822857849713 | 21.35822857849713 | 1561100 |
| 41 | 2024-06-12 | 21.45553207397461 | 22.204773347904283 | 21.202543297564166 | 22.068548336617646 | 2287500 |
| 42 | 2024-06-13 | 21.21227264404297 | 21.65014141503225 | 21.163621383233775 | 21.65014141503225 | 2151900 |
| 43 | 2024-06-14 | 21.1441593170166 | 21.406880569427404 | 20.939821802425907 | 21.212271821880165 | 1390400 |
| 44 | 2024-06-17 | 20.969011306762695 | 21.290114433278024 | 20.86197816854193 | 20.930090671753288 | 2864800 |
| 45 | 2024-06-18 | 21.017663955688477 | 21.2122708382854 | 20.686830213754586 | 20.969010843094388 | 1566000 |
| 46 | 2024-06-19 | 20.89116859436035 | 21.21227172723195 | 20.628449199048355 | 21.21227172723195 | 1553900 |
| 47 | 2024-06-20 | 20.949552536010742 | 21.58202818498893 | 20.949552536010742 | 21.037126287276735 | 2819000 |
| 48 | 2024-06-21 | 21.30957794189453 | 21.4360741949441 | 20.85224976038671 | 21.06631791548951 | 3275800 |
| 49 | 2024-06-24 | 21.192811965942383 | 21.552835728285114 | 21.13442822940584 | 21.406880098796805 | 1970700 |
| 50 | 2024-06-25 | 21.30957794189453 | 21.41661294740929 | 20.881439775762214 | 21.19281416853908 | 896100 |
| 51 | 2024-06-26 | 21.134429931640625 | 21.367959328816433 | 20.706293631448315 | 21.183083049339757 | 1877600 |
| 52 | 2024-06-27 | 21.601490020751953 | 21.6404106579735 | 21.027396238302824 | 21.241464382837883 | 1232000 |
| 53 | 2024-06-28 | 21.017663955688477 | 21.552835202738105 | 20.91062896390796 | 21.43607144436525 | 1595500 |
| 54 | 2024-07-01 | 21.21227264404297 | 21.65014141503225 | 20.949553237376033 | 21.319307644935158 | 2306200 |
| 55 | 2024-07-02 | 20.443571090698242 | 21.4555317487819 | 20.443571090698242 | 21.222002366147212 | 4290900 |
| 56 | 2024-07-03 | 21.465261459350586 | 21.766905189701653 | 20.55060521355648 | 20.61871771527237 | 2328500 |
| 57 | 2024-07-04 | 22.146392822265625 | 22.389652846425932 | 21.57229901677316 | 21.786367169900622 | 1868500 |
| 58 | 2024-07-05 | 22.428573608398438 | 22.730217376281217 | 21.873941047214892 | 22.233966701557335 | 1623400 |
| 59 | 2024-07-08 | 22.09773826599121 | 22.525876400314143 | 21.932323242015286 | 22.486955764062916 | 1593100 |
| 60 | 2024-07-09 | 22.272886276245117 | 22.40911314604367 | 21.980975001969085 | 22.22423501584132 | 863800 |
| 61 | 2024-07-10 | 22.379920959472656 | 22.759405981845465 | 22.107469079658546 | 22.107469079658546 | 1361300 |
| 62 | 2024-07-11 | 22.496686935424805 | 22.817790080011687 | 22.350729442127168 | 22.720485703122137 | 1052100 |
| 63 | 2024-07-12 | 22.350730895996094 | 22.61345217390937 | 22.263157136691667 | 22.43830465530052 | 1388000 |
| 64 | 2024-07-15 | 22.399381637573242 | 22.593988527424358 | 22.117199141788284 | 22.331269133329023 | 1123200 |
| 65 | 2024-07-16 | 22.136659622192383 | 22.96374397926179 | 22.136659622192383 | 22.37991961804065 | 17066600 |
| 66 | 2024-07-17 | 22.185312271118164 | 22.516146034705724 | 21.971244129472463 | 22.13666101126624 | 2501400 |
| 67 | 2024-07-18 | 21.69879150390625 | 22.243695246357888 | 21.552835873434987 | 22.195042132249775 | 2102700 |
| 68 | 2024-07-19 | 21.757177352905273 | 22.000437379280594 | 21.455533583932638 | 22.000437379280594 | 2036400 |
| 69 | 2024-07-22 | 21.6501407623291 | 22.097738287244855 | 21.46526263615988 | 21.82528826544451 | 3864400 |
| 70 | 2024-07-23 | 21.40688133239746 | 21.679333217488836 | 21.251195071181428 | 21.63068010090468 | 2133500 |
| 71 | 2024-07-24 | 20.725751876831055 | 21.60148938773576 | 20.667369994746263 | 21.60148938773576 | 3279300 |
| 72 | 2024-07-25 | 20.667369842529297 | 20.97874235259032 | 20.53114483335924 | 20.560334846223363 | 5031400 |
| 73 | 2024-07-26 | 20.531145095825195 | 20.80359511764826 | 20.44357134426019 | 20.56033510906248 | 2180300 |
| 74 | 2024-07-29 | 20.8717098236084 | 21.027396083199445 | 20.404649188908646 | 20.677101071156283 | 3001700 |
| 75 | 2024-07-30 | 20.229503631591797 | 20.861979296071965 | 20.171119892032433 | 20.63817867294764 | 2114600 |
| 76 | 2024-07-31 | 20.628448486328125 | 20.93009036292469 | 20.16138788162118 | 20.248961629008328 | 4048100 |
| 77 | 2024-08-01 | 20.11273765563965 | 20.881438320422752 | 20.083545786371968 | 20.43384079387781 | 4248800 |
| 78 | 2024-08-02 | 20.122468948364258 | 20.579797113217392 | 19.801365799440433 | 19.811096422853474 | 4224300 |
| 79 | 2024-08-05 | 19.976512908935547 | 20.239232312119416 | 19.052124118403096 | 19.052124118403096 | 3544200 |
| 80 | 2024-08-06 | 20.034894943237305 | 20.346267464857487 | 19.762443058856334 | 19.77217368214779 | 2144600 |
| 81 | 2024-08-07 | 21.066316604614258 | 21.066316604614258 | 20.044625299659746 | 20.044625299659746 | 3026400 |
| 82 | 2024-08-08 | 21.980974197387695 | 22.088009193470135 | 20.861978545719946 | 20.861978545719946 | 3706000 |
| 83 | 2024-08-09 | 22.175582885742188 | 22.564798521487944 | 22.058817267055186 | 22.165852262857726 | 3321800 |
| 84 | 2024-08-12 | 22.088008880615234 | 22.418842631159983 | 21.951782017732587 | 22.175582629637464 | 2018100 |
| 85 | 2024-08-13 | 22.428573608398438 | 22.63291299489731 | 21.942053557405615 | 21.942053557405615 | 2540100 |
| 86 | 2024-08-14 | 22.72048568725586 | 23.022127585068862 | 22.379921296343568 | 22.428572556791057 | 3520900 |
| 87 | 2024-08-15 | 23.061050415039062 | 23.304310432683245 | 22.525877262665876 | 22.98320728362999 | 2901800 |
| 88 | 2024-08-16 | 22.34099769592285 | 23.411342076056084 | 22.029625190268064 | 23.352960195227443 | 3800500 |
| 89 | 2024-08-19 | 22.7594051361084 | 22.983205747890928 | 22.02962513193979 | 22.02962513193979 | 2588400 |
| 90 | 2024-08-20 | 22.827518463134766 | 23.08050909641862 | 22.603719699204408 | 22.7204853206918 | 2578800 |
| 91 | 2024-08-21 | 22.60371971130371 | 23.031857849084528 | 22.438302830065208 | 23.002665979715406 | 2983700 |
| 92 | 2024-08-22 | 22.078279495239258 | 22.788598294073072 | 21.825288856765578 | 22.788598294073072 | 3725600 |
| 93 | 2024-08-23 | 22.671833038330078 | 22.876172419461174 | 21.90313234303625 | 22.195043623593065 | 3108500 |
| 94 | 2024-08-26 | 22.496686935424805 | 22.885902587056385 | 22.48695631214319 | 22.720485703122137 | 1106900 |
| 95 | 2024-08-27 | 22.681562423706055 | 22.710754292538926 | 22.302077408511497 | 22.370189913194974 | 1728100 |
| 96 | 2024-08-28 | 22.428573608398438 | 22.63291299489731 | 22.21450545409521 | 22.593990499973067 | 1600800 |
| 97 | 2024-08-29 | 21.825286865234375 | 22.662101834909983 | 21.74744374172454 | 22.662101834909983 | 2075200 |
| 98 | 2024-08-30 | 21.45553207397461 | 21.727983952474467 | 21.22200268780041 | 21.62094895450549 | 2829400 |
| 99 | 2024-09-02 | 21.280385971069336 | 21.747444733426644 | 21.270655348196073 | 21.737714110553384 | 1798300 |
| 100 | 2024-09-03 | 20.823057174682617 | 21.348499704535293 | 20.60898902692411 | 21.28038719642698 | 3692400 |
| 101 | 2024-09-04 | 21.552837371826172 | 21.835019885491437 | 20.774406051243826 | 20.813326689309612 | 1652600 |
| 102 | 2024-09-05 | 21.805828094482422 | 21.97124498269997 | 21.46526369451374 | 21.659872453332035 | 1788800 |
| 103 | 2024-09-06 | 21.591758728027344 | 22.049086872779444 | 21.44580309510021 | 21.89340061686696 | 2115600 |
| 104 | 2024-09-09 | 21.796096801757812 | 21.903131801414318 | 21.416611775232553 | 21.903131801414318 | 1001100 |
| 105 | 2024-09-10 | 22.05881690979004 | 22.1755825265859 | 21.572296909005896 | 21.70852191532897 | 1915800 |
| 106 | 2024-09-11 | 22.185312271118164 | 22.457764151698093 | 21.932323492776245 | 22.204773517429572 | 2086300 |
| 107 | 2024-09-12 | 21.737714767456055 | 22.185312297593008 | 21.494454756052942 | 22.185312297593008 | 1498600 |
| 108 | 2024-09-13 | 22.496686935424805 | 22.710755079840517 | 21.737715022798255 | 21.737715022798255 | 2804400 |
| 109 | 2024-09-16 | 22.370189666748047 | 22.846979050206286 | 22.136660286437476 | 22.53560654312552 | 2535300 |
| 110 | 2024-09-17 | 22.292346954345703 | 22.467494456815892 | 21.91286193627801 | 22.467494456815892 | 1907200 |
| 111 | 2024-09-18 | 22.535608291625977 | 23.02212833566959 | 22.26315639882795 | 22.26315639882795 | 1676000 |
| 112 | 2024-09-19 | 22.331270217895508 | 22.92482339508414 | 22.243696463635004 | 22.92482339508414 | 1894800 |
| 113 | 2024-09-20 | 21.40688133239746 | 22.46749514688583 | 21.27065631781509 | 22.370190769644154 | 2511700 |
| 114 | 2024-09-23 | 20.784135818481445 | 21.465262731948407 | 20.774405195384215 | 21.426342095486067 | 3654300 |
| 115 | 2024-09-24 | 21.124696731567383 | 21.251192966229976 | 20.871707974095084 | 21.124696731567383 | 1284300 |
| 116 | 2024-09-25 | 20.638179779052734 | 21.202544822814076 | 20.638179779052734 | 21.14416108012563 | 1141500 |
| 117 | 2024-09-26 | 20.852249145507812 | 21.095509164739727 | 20.67710163471257 | 20.871710392468763 | 1383900 |
| 118 | 2024-09-27 | 20.949552536010742 | 21.416611305478334 | 20.813325669637763 | 20.949552536010742 | 1716900 |
| 119 | 2024-09-30 | 20.86197853088379 | 20.881437920763215 | 20.55060602169436 | 20.832786662174822 | 1858700 |
| 120 | 2024-10-01 | 20.813325881958008 | 21.183082136836727 | 20.657639623880627 | 21.017665255638686 | 1120100 |
| 121 | 2024-10-02 | 21.16362190246582 | 21.455533186336055 | 20.910631257012497 | 21.066317522533513 | 2018800 |
| 122 | 2024-10-03 | 21.04685401916504 | 21.163619633752013 | 20.599256517755684 | 20.92035963796176 | 3018100 |
| 123 | 2024-10-04 | 21.45553207397461 | 21.582028318106417 | 21.027395793951868 | 21.046855184188114 | 1264000 |
| 124 | 2024-10-07 | 21.21227264404297 | 21.65987203837942 | 21.027396368226725 | 21.562567660834397 | 1525700 |
| 125 | 2024-10-08 | 21.69879150390625 | 21.757175240835984 | 21.426341488606965 | 21.44580273425021 | 1148800 |
| 126 | 2024-10-09 | 21.601490020751953 | 21.737715034917297 | 21.309576889920557 | 21.309576889920557 | 2063200 |
| 127 | 2024-10-10 | 21.26092529296875 | 21.679332808057364 | 21.26092529296875 | 21.611218446125942 | 1301800 |
| 128 | 2024-10-11 | 21.30957794189453 | 21.426343571176695 | 20.89117039952962 | 21.41661294740929 | 1153300 |
| 129 | 2024-10-14 | 21.630680084228516 | 21.883670722491182 | 21.251195054797826 | 21.309576938727172 | 1606300 |
| 130 | 2024-10-15 | 22.146392822265625 | 22.302079089254086 | 21.52364775431178 | 21.562568393095546 | 1909500 |
| 131 | 2024-10-16 | 22.66210174560547 | 22.74967363527329 | 21.97124240324247 | 22.185310528069333 | 3154200 |
| 132 | 2024-10-17 | 22.681562423706055 | 22.710754292538926 | 22.165852399144537 | 22.379920536139267 | 1446200 |
| 133 | 2024-10-18 | 21.796096801757812 | 22.934553737260213 | 21.786366178522986 | 22.74967560765169 | 3068700 |
| 134 | 2024-10-21 | 20.92036247253418 | 21.90313321139699 | 20.803596842126225 | 21.796098204850264 | 3035200 |
| 135 | 2024-10-22 | 20.774404525756836 | 21.046854539991028 | 20.579795781938248 | 20.881437664523187 | 2048000 |
| 136 | 2024-10-23 | 20.784135818481445 | 20.861978947332716 | 20.531145185733173 | 20.63817832794955 | 1546500 |
| 137 | 2024-10-24 | 21.21227264404297 | 21.30957702158799 | 20.45330258223039 | 20.803595743095183 | 2409100 |
| 138 | 2024-10-25 | 20.823057174682617 | 21.338769081101727 | 20.745214043140738 | 21.338769081101727 | 1161900 |
| 139 | 2024-10-28 | 20.998205184936523 | 21.212273337795416 | 20.8619801654742 | 21.056587071002276 | 1207500 |
| 140 | 2024-10-29 | 20.89116859436035 | 21.2901148547182 | 20.88143797143375 | 21.1344285997457 | 1204300 |
| 141 | 2024-10-30 | 21.474992752075195 | 21.572297124388836 | 20.939821488239968 | 21.03712586055361 | 1617000 |
| 142 | 2024-10-31 | 21.26092529296875 | 21.630679692392064 | 21.13442904816556 | 21.445803420643703 | 2089400 |
| 143 | 2024-11-01 | 20.49222183227539 | 21.445802440542888 | 20.44357057476011 | 21.42634119516617 | 1484000 |
| 144 | 2024-11-04 | 21.05658531188965 | 21.630679068700825 | 20.618718419086804 | 20.618718419086804 | 3102500 |
| 145 | 2024-11-05 | 20.92036247253418 | 21.12470000583968 | 20.686833067645004 | 20.92036247253418 | 6257200 |
| 146 | 2024-11-06 | 21.280385971069336 | 21.426341602315176 | 20.346266590428172 | 20.59925721735335 | 2039200 |
| 147 | 2024-11-07 | 20.23923110961914 | 21.679331709591782 | 20.23923110961914 | 21.319306095616994 | 3912000 |
| 148 | 2024-11-08 | 19.89866828918457 | 20.287883909135 | 19.73325141871483 | 20.229502030124056 | 2543700 |
| 149 | 2024-11-11 | 19.626218795776367 | 20.161390105802646 | 19.538645038728184 | 20.064087581017283 | 2960400 |
| 150 | 2024-11-12 | 19.645679473876953 | 20.05435637628496 | 19.61648760373115 | 19.626218227113085 | 1884100 |
| 151 | 2024-11-13 | 19.70406150817871 | 20.054356528887308 | 19.38295835783805 | 19.55810586819235 | 2484000 |
| 152 | 2024-11-14 | 19.2564640045166 | 19.85974781261943 | 19.237002757564472 | 19.431609659305813 | 3600200 |
| 153 | 2024-11-18 | 19.00347328186035 | 19.412150186500142 | 18.96455078812006 | 19.207810806216923 | 2075900 |
| 154 | 2024-11-19 | 19.29538345336914 | 19.528912834622933 | 18.935357830648787 | 18.935357830648787 | 2143600 |
| 155 | 2024-11-21 | 19.07158660888672 | 19.285654765870152 | 19.003474097843206 | 19.266193518164368 | 1251500 |
| 156 | 2024-11-22 | 19.41214942932129 | 19.460800688672336 | 18.99374191756658 | 19.26619193941498 | 1129800 |
| 157 | 2024-11-25 | 19.58729362487793 | 19.94731922754367 | 19.49972173572153 | 19.558103613801276 | 1766700 |
| 158 | 2024-11-26 | 20.122468948364258 | 20.501953981839698 | 19.47053202710356 | 19.47053202710356 | 3692100 |
| 159 | 2024-11-27 | 18.721290588378906 | 20.258693813597265 | 18.721290588378906 | 20.248963190256607 | 4009300 |
| 160 | 2024-11-28 | 17.874746322631836 | 18.69209824746355 | 17.82609320715421 | 18.68236948029461 | 6535600 |
| 161 | 2024-11-29 | 17.728788375854492 | 17.981779002047396 | 17.174155865169745 | 17.787172112925074 | 5207000 |
| 162 | 2024-12-02 | 17.70932960510254 | 17.93312837058281 | 17.34930397095578 | 17.728788995546378 | 2249400 |
| 163 | 2024-12-03 | 17.952590942382812 | 18.06935471737286 | 17.612026529462817 | 17.728790304452865 | 2105000 |
| 164 | 2024-12-04 | 17.65094566345215 | 18.13746568157091 | 17.397955031319203 | 18.13746568157091 | 3109400 |
| 165 | 2024-12-05 | 18.186119079589844 | 18.614255365921366 | 17.709329677134324 | 17.709329677134324 | 2327200 |
| 166 | 2024-12-06 | 17.933128356933594 | 18.361266497124433 | 17.71905835887487 | 18.273692744450702 | 3203900 |
| 167 | 2024-12-09 | 17.757980346679688 | 18.186118474697427 | 17.650945350693615 | 17.98177910562643 | 1815000 |
| 168 | 2024-12-10 | 18.29315185546875 | 18.40991747589244 | 17.79690307246615 | 17.94285870605083 | 1490700 |
| 169 | 2024-12-11 | 18.876976013183594 | 19.41214913763658 | 18.25423099439988 | 18.48776037644377 | 2903800 |
| 170 | 2024-12-12 | 18.195850372314453 | 18.77967293987077 | 18.137466630817478 | 18.721291054300476 | 3748700 |
| 171 | 2024-12-13 | 18.049890518188477 | 18.876974855491024 | 18.03043112948981 | 18.19584799695032 | 3233900 |
| 172 | 2024-12-16 | 17.841520309448242 | 18.319951692903125 | 17.751814187410787 | 18.080736001175683 | 2865500 |
| 173 | 2024-12-17 | 17.791683197021484 | 18.250179432705238 | 17.552467521736414 | 17.941192756435004 | 3658800 |
| 174 | 2024-12-18 | 16.91455841064453 | 17.831552851299893 | 16.87469007902508 | 17.65214060621903 | 3355800 |
| 175 | 2024-12-19 | 17.61227035522461 | 17.761779909459417 | 16.784982127267067 | 16.844785568737567 | 4039300 |
| 176 | 2024-12-20 | 18.100669860839844 | 18.270114535023186 | 17.303284277104815 | 17.73187974128134 | 2868900 |
| 177 | 2024-12-23 | 17.133840560913086 | 18.030899868050895 | 17.133840560913086 | 17.991029636076313 | 2719200 |
| 178 | 2024-12-26 | 17.004262924194336 | 17.303283938074014 | 16.794949925483998 | 17.044133153158487 | 1915000 |
| 179 | 2024-12-27 | 16.924524307250977 | 17.343152204301436 | 16.81488498022341 | 17.273381204979216 | 1498900 |
| 180 | 2024-12-30 | 16.904590606689453 | 17.16374141235883 | 16.59560391194098 | 16.87468983368892 | 2443300 |
| 181 | 2025-01-02 | 16.575668334960938 | 16.82485157566227 | 16.376322883070223 | 16.67534201146492 | 3426700 |
| 182 | 2025-01-03 | 16.64544105529785 | 16.824851389681122 | 16.51586470693983 | 16.575668151734252 | 2019300 |
| 183 | 2025-01-06 | 17.283349990844727 | 17.412924441494887 | 16.7451132701811 | 16.7451132701811 | 2851400 |
| 184 | 2025-01-07 | 17.831552505493164 | 18.110638425886346 | 17.40295701747114 | 17.452794807425622 | 2718400 |
| 185 | 2025-01-08 | 17.253446578979492 | 17.801650834104507 | 17.173708020194407 | 17.75181304666558 | 3016800 |
| 186 | 2025-01-09 | 17.432859420776367 | 17.70197777900025 | 17.203611293897033 | 17.233513967405443 | 1765800 |
| 187 | 2025-01-10 | 17.442827224731445 | 17.771749033495976 | 17.213579094617412 | 17.442827224731445 | 1884900 |
| 188 | 2025-01-13 | 17.293317794799805 | 17.492663252568338 | 17.223546789524953 | 17.482697595629627 | 1777400 |
| 189 | 2025-01-14 | 17.642173767089844 | 17.781715770084315 | 17.11390462542659 | 17.293316858486456 | 1698200 |
| 190 | 2025-01-15 | 18.339885711669922 | 18.539233060072167 | 17.692009681038435 | 17.692009681038435 | 3436700 |
| 191 | 2025-01-16 | 17.901323318481445 | 18.379756591331052 | 17.86145498806239 | 18.329918801910633 | 2597100 |
| 192 | 2025-01-17 | 17.851486206054688 | 18.130572104319526 | 17.682041535879097 | 17.901322090940447 | 2618000 |
| 193 | 2025-01-20 | 17.951160430908203 | 18.359820783157385 | 17.682042081539073 | 17.761780640487274 | 2390500 |
| 194 | 2025-01-21 | 18.38972282409668 | 18.479428937472147 | 17.881388815341406 | 17.90132202855596 | 2886300 |
| 195 | 2025-01-22 | 18.848220825195312 | 19.047568185084703 | 18.230247431549383 | 18.230247431549383 | 3574500 |
| 196 | 2025-01-23 | 18.529266357421875 | 18.92795917150358 | 18.49936368344676 | 18.818317934712123 | 2659800 |
| 197 | 2025-01-24 | 18.61897087097168 | 18.937925094703736 | 18.439558644843114 | 18.61897087097168 | 1261000 |
| 198 | 2025-01-27 | 19.177141189575195 | 19.376488534405738 | 18.509330055845208 | 18.529265170551696 | 2261000 |
| 199 | 2025-01-28 | 19.087434768676758 | 19.207043553882038 | 18.92795765581448 | 19.147238210720825 | 1828400 |
| 200 | 2025-01-29 | 18.888090133666992 | 19.177141700137952 | 18.888090133666992 | 19.087435582687633 | 2501200 |
| 201 | 2025-01-30 | 19.545934677124023 | 19.815051141431766 | 18.95786205687695 | 19.13727430049366 | 3101400 |
| 202 | 2025-01-31 | 19.416357040405273 | 19.695442945498865 | 19.2668474809726 | 19.545933386066196 | 3542800 |
| 203 | 2025-02-03 | 19.565866470336914 | 19.934658488872618 | 19.286782468207694 | 19.705410372518706 | 2839900 |
| 204 | 2025-02-04 | 19.386457443237305 | 19.605738016943757 | 19.12730663733842 | 19.506064337579986 | 2040700 |
| 205 | 2025-02-05 | 19.117338180541992 | 19.48612830539781 | 18.898055716027187 | 19.436292418617473 | 1392700 |
| 206 | 2025-02-06 | 19.226980209350586 | 19.416358107855345 | 18.957861846906184 | 19.087436298573508 | 1902300 |
| 207 | 2025-02-07 | 18.319950103759766 | 19.426324245505665 | 18.0907019900465 | 19.426324245505665 | 5454600 |
| 208 | 2025-02-10 | 17.711944580078125 | 18.67877483546748 | 17.68204190784733 | 18.339885487987257 | 6875000 |
| 209 | 2025-02-11 | 18.569133758544922 | 18.59903643102286 | 17.313251932346848 | 17.662106939003422 | 4559500 |
| 210 | 2025-02-12 | 18.49936294555664 | 18.66880762242233 | 18.03089914533607 | 18.479429731485613 | 3273600 |
| 211 | 2025-02-13 | 18.539234161376953 | 18.609005167127254 | 18.270115795382374 | 18.49936392888117 | 3106500 |
| 212 | 2025-02-14 | 19.306718826293945 | 19.376489831319418 | 18.499363736697546 | 18.529266410758737 | 3439400 |
| 213 | 2025-02-17 | 19.834985733032227 | 20.253613656693368 | 19.207044798099147 | 19.39642269369263 | 4321600 |
| 214 | 2025-02-18 | 19.765214920043945 | 19.974529834453406 | 19.456228228514753 | 19.82501836653924 | 4318800 |
| 215 | 2025-02-19 | 19.486127853393555 | 19.82501719876711 | 19.187108737413208 | 19.805083985187682 | 2765500 |
| 216 | 2025-02-20 | 19.62567138671875 | 19.71537750005223 | 19.236944261901282 | 19.53596527338527 | 1593100 |
| 217 | 2025-02-21 | 19.376489639282227 | 19.73531221887376 | 19.236945729496973 | 19.725346562069433 | 3780000 |
| 218 | 2025-02-24 | 18.599037170410156 | 19.486128910231866 | 18.459495162200163 | 19.356554459910768 | 3459300 |
| 219 | 2025-02-25 | 18.449527740478516 | 18.638907539530713 | 18.260147941426318 | 18.57910219175594 | 2635100 |
| 220 | 2025-02-26 | 18.090702056884766 | 18.678774629794734 | 17.95116005691195 | 18.678774629794734 | 2114200 |
| 221 | 2025-02-27 | 18.110637664794922 | 18.240212110996662 | 17.921257873161103 | 17.99102887504798 | 2533000 |
| 222 | 2025-02-28 | 17.781715393066406 | 18.319950179716848 | 17.472728721079722 | 18.180408179681024 | 7226000 |
| 223 | 2025-03-05 | 17.911291122436523 | 17.951161354520607 | 17.452794860173395 | 17.562436097287318 | 2333800 |
| 224 | 2025-03-06 | 18.329917907714844 | 18.579101139309085 | 17.901322445194 | 17.911290002591834 | 2417800 |
| 225 | 2025-03-07 | 18.858186721801758 | 19.027631392443627 | 18.07076681084332 | 18.319950038192122 | 2221500 |
| 226 | 2025-03-10 | 18.73857879638672 | 18.967828820920488 | 18.589069233337558 | 18.77844902712902 | 2766800 |
| 227 | 2025-03-11 | 18.917991638183594 | 19.017665317113334 | 18.638907618521085 | 18.638907618521085 | 2560100 |
| 228 | 2025-03-12 | 19.05753517150879 | 19.23694550868656 | 18.79838437187344 | 18.838252701984967 | 2287500 |
| 229 | 2025-03-13 | 19.23694610595703 | 19.41635834982247 | 18.419625351563198 | 18.977797199392864 | 3915200 |
| 230 | 2025-03-14 | 19.635639190673828 | 19.974528533944785 | 19.226978847514822 | 19.286782290116413 | 3017900 |
| 231 | 2025-03-17 | 19.924692153930664 | 20.25361396313266 | 19.555902013885817 | 19.864888707107745 | 2870500 |
| 232 | 2025-03-18 | 19.864887237548828 | 20.16390635065997 | 19.67550745198262 | 19.83498456579085 | 1895900 |
| 233 | 2025-03-19 | 20.582534790039062 | 20.901489026029026 | 19.844952644032972 | 19.9346587605448 | 4562600 |
| 234 | 2025-03-20 | 20.51276397705078 | 21.011130450643968 | 20.423057859714632 | 20.46292809013835 | 2998800 |
| 235 | 2025-03-21 | 20.462928771972656 | 20.841686468032282 | 20.42305854022044 | 20.462928771972656 | 4183300 |
| 236 | 2025-03-24 | 20.433025360107422 | 20.861620830376236 | 20.353286800600472 | 20.472895590419505 | 2578700 |
| 237 | 2025-03-25 | 20.799999237060547 | 21.309999465942383 | 20.469999313354492 | 20.469999313354492 | 3366500 |
| 238 | 2025-03-26 | 20.760000228881836 | 21.170000076293945 | 20.700000762939453 | 20.8799991607666 | 1874900 |
| 239 | 2025-03-27 | 21.3700008392334 | 21.459999084472656 | 20.649999618530273 | 20.84000015258789 | 4015200 |
| 240 | 2025-03-28 | 21.350000381469727 | 21.59000015258789 | 21.09000015258789 | 21.3700008392334 | 4761400 |
| 241 | 2025-03-31 | 20.420000076293945 | 21.5 | 20.420000076293945 | 21.309999465942383 | 3627000 |
| 242 | 2025-04-01 | 20.59000015258789 | 20.969999313354492 | 20.280000686645508 | 20.56999969482422 | 2643400 |
| 243 | 2025-04-02 | 20.790000915527344 | 21.0 | 20.5 | 20.520000457763672 | 1726800 |
| 244 | 2025-04-03 | 21.1299991607666 | 21.360000610351562 | 20.68000030517578 | 20.790000915527344 | 4950900 |
| 245 | 2025-04-04 | 20.200000762939453 | 20.760000228881836 | 19.959999084472656 | 20.760000228881836 | 3052000 |
| 246 | 2025-04-07 | 20.18000030517578 | 20.610000610351562 | 19.520000457763672 | 19.719999313354492 | 2737500 |
| 247 | 2025-04-08 | 20.329999923706055 | 20.90999984741211 | 20.219999313354492 | 20.219999313354492 | 2902900 |
| 248 | 2025-04-09 | 20.81999969482422 | 21.389999389648438 | 19.959999084472656 | 20.100000381469727 | 4287700 |
| 249 | 2025-04-10 | 20.850000381469727 | 21.139999389648438 | 20.59000015258789 | 20.690000534057617 | 4838500 |
| 250 | 2025-04-11 | 21.610000610351562 | 21.75 | 20.959999084472656 | 21.059999465942383 | 4486600 |