ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 59.4122314453125 | 60.23538603322376 | 58.29855692407965 | 58.5600292971191 | 8783300 |
| 3 | 2024-04-17 | 58.88928985595703 | 59.818966933251 | 58.72465746219404 | 59.31539092616469 | 4961700 |
| 4 | 2024-04-18 | 58.83118438720703 | 59.1023392812483 | 58.327608373838686 | 58.88929059059089 | 3993700 |
| 5 | 2024-04-19 | 59.27665328979492 | 59.65433437048761 | 58.50192239424476 | 58.83118348662961 | 5928700 |
| 6 | 2024-04-22 | 58.63750076293945 | 59.90612516415642 | 58.63750076293945 | 59.489706608574075 | 4774700 |
| 7 | 2024-04-23 | 58.2210807800293 | 58.67623679339304 | 58.037083348388435 | 58.45350189376201 | 4703600 |
| 8 | 2024-04-24 | 58.647186279296875 | 58.647186279296875 | 58.017715346245346 | 58.3857139083774 | 4435600 |
| 9 | 2024-04-25 | 58.008033752441406 | 59.00549956934315 | 57.89182134514942 | 58.27918864770594 | 5035900 |
| 10 | 2024-04-26 | 57.69813919067383 | 58.75370747681237 | 57.58192678780773 | 58.20171149292727 | 3972000 |
| 11 | 2024-04-29 | 57.03961944580078 | 57.77561289090544 | 56.70067213099321 | 57.69814164657209 | 5769400 |
| 12 | 2024-04-30 | 56.6135139465332 | 57.33982486211407 | 56.26488411598105 | 57.05898375481279 | 7417800 |
| 13 | 2024-05-02 | 57.146141052246094 | 57.52382583042435 | 56.65225125648736 | 57.17519600084955 | 4071800 |
| 14 | 2024-05-03 | 57.30108642578125 | 57.34951010803566 | 56.758776648931395 | 57.33982389390146 | 3740200 |
| 15 | 2024-05-06 | 57.601295471191406 | 57.92087403748103 | 57.02024823420258 | 57.378560573872086 | 2909600 |
| 16 | 2024-05-07 | 50.5318717956543 | 58.05645333431986 | 49.931455805692416 | 57.55287732221338 | 54329100 |
| 17 | 2024-05-08 | 50.667449951171875 | 52.517121630070456 | 50.55124123727796 | 51.53902454089724 | 31990400 |
| 18 | 2024-05-09 | 51.03544616699219 | 51.325969785426544 | 50.06703164273886 | 50.81271126971891 | 18830400 |
| 19 | 2024-05-10 | 50.06703186035156 | 51.66491361578969 | 48.46914641070518 | 49.43756093916765 | 18100800 |
| 20 | 2024-05-13 | 49.09861755371094 | 50.20260953007254 | 48.53693535144512 | 50.125134594225564 | 16968300 |
| 21 | 2024-05-14 | 48.28514862060547 | 49.86366532462151 | 48.227042419415504 | 49.37945806399644 | 13127500 |
| 22 | 2024-05-15 | 48.94367218017578 | 49.476299443143795 | 48.139886331497536 | 48.25609873717692 | 16447400 |
| 23 | 2024-05-16 | 50.05734634399414 | 50.144503800538864 | 48.94367183726519 | 49.22451294104357 | 13118600 |
| 24 | 2024-05-17 | 49.824928283691406 | 50.08640064997229 | 49.350403538765015 | 49.747453348108216 | 10579800 |
| 25 | 2024-05-20 | 49.43756103515625 | 50.928920298494084 | 49.43756103515625 | 50.14450319900147 | 12534400 |
| 26 | 2024-05-21 | 47.59757614135742 | 49.01146048382096 | 47.355472506242094 | 48.89525177334393 | 17993400 |
| 27 | 2024-05-22 | 46.79378890991211 | 47.66536344812734 | 46.580736535191015 | 47.47167980694527 | 10540100 |
| 28 | 2024-05-23 | 48.5175666809082 | 49.29230126355772 | 46.232111483558604 | 47.05526235986337 | 22801000 |
| 29 | 2024-05-24 | 47.39420700073242 | 48.65314887783678 | 47.258629554080166 | 48.0236779392846 | 11280200 |
| 30 | 2024-05-27 | 47.45231246948242 | 47.917151005470316 | 47.113368858098006 | 47.917151005470316 | 2937600 |
| 31 | 2024-05-28 | 47.529788970947266 | 48.10115002203487 | 47.365156572705146 | 47.936521318001176 | 5988800 |
| 32 | 2024-05-29 | 47.72346878051758 | 48.13020482050593 | 46.97778911904594 | 47.38452515903429 | 5110500 |
| 33 | 2024-05-31 | 47.16178894042969 | 48.03335981181906 | 47.094000218017456 | 47.74283618802261 | 10491800 |
| 34 | 2024-06-03 | 45.62200927734375 | 47.25862850951319 | 45.38958816378545 | 47.16178853381872 | 11366300 |
| 35 | 2024-06-04 | 45.418643951416016 | 45.612323906385086 | 44.721384292060655 | 45.46706394015828 | 9333300 |
| 36 | 2024-06-05 | 45.16685485839844 | 45.44769596971572 | 44.91506869618155 | 45.370221031059195 | 7038900 |
| 37 | 2024-06-06 | 46.82284164428711 | 47.016525291596075 | 44.98285623037272 | 45.22495986595685 | 11158700 |
| 38 | 2024-06-07 | 47.11336898803711 | 48.53693585398615 | 46.60010676825732 | 47.152102762153376 | 10518800 |
| 39 | 2024-06-10 | 48.12051773071289 | 48.36262136857075 | 46.638844649169464 | 47.07463193615528 | 7443400 |
| 40 | 2024-06-11 | 47.37483596801758 | 48.22704176961355 | 47.32641598144912 | 48.22704176961355 | 5385500 |
| 41 | 2024-06-12 | 47.45231246948242 | 48.07209718413294 | 46.72600156433728 | 47.665364850471654 | 9232700 |
| 42 | 2024-06-13 | 47.229576110839844 | 47.82999207285014 | 47.21020737732878 | 47.549150978251966 | 4792700 |
| 43 | 2024-06-14 | 47.42325973510742 | 47.626625895589996 | 46.56137141231234 | 47.16178737411203 | 5535200 |
| 44 | 2024-06-17 | 46.977787017822266 | 47.43294302706308 | 46.82284084147342 | 47.35547178599278 | 3995800 |
| 45 | 2024-06-18 | 46.77442169189453 | 47.568521321682994 | 46.63884424693674 | 47.10368278430987 | 6186800 |
| 46 | 2024-06-19 | 47.19084167480469 | 47.19084167480469 | 46.338635816623 | 46.68726565379771 | 4297300 |
| 47 | 2024-06-20 | 46.6291618347168 | 47.68473383688111 | 46.522635643658546 | 47.432943986341925 | 5243700 |
| 48 | 2024-06-21 | 47.30704879760742 | 47.5782073808478 | 46.406422979941375 | 46.62916157502721 | 13715200 |
| 49 | 2024-06-24 | 48.062416076660156 | 48.32388845350166 | 47.21021022186657 | 47.21021022186657 | 6228500 |
| 50 | 2024-06-25 | 48.13020324707031 | 48.6725130237148 | 47.93651960075088 | 48.1786232350981 | 4690200 |
| 51 | 2024-06-26 | 49.205142974853516 | 49.81524146118206 | 47.965569880120775 | 48.02367608109844 | 9525300 |
| 52 | 2024-06-27 | 55.19963073730469 | 57.223617345440864 | 54.72510597042702 | 57.223617345440864 | 35970500 |
| 53 | 2024-06-28 | 55.209312438964844 | 55.741943402320125 | 54.453950264327716 | 55.68383719880636 | 14976500 |
| 54 | 2024-07-01 | 55.8291015625 | 56.10993898082696 | 55.267419337429246 | 55.36425931696152 | 7509200 |
| 55 | 2024-07-02 | 55.780677795410156 | 56.255202560511435 | 55.2577367348233 | 55.68383781602218 | 7265800 |
| 56 | 2024-07-03 | 55.52888870239258 | 56.28425084554429 | 54.58952543622109 | 55.80004358573766 | 9695100 |
| 57 | 2024-07-04 | 55.19963073730469 | 55.90657293326691 | 54.23121616296601 | 55.90657293326691 | 9528500 |
| 58 | 2024-07-05 | 53.020694732666016 | 55.093101205116085 | 52.83669730460459 | 55.093101205116085 | 17055700 |
| 59 | 2024-07-08 | 51.539024353027344 | 52.962591252111714 | 51.461549414574876 | 52.89480252807 | 13585700 |
| 60 | 2024-07-09 | 51.16134262084961 | 51.90701857594049 | 50.93860402270124 | 51.5487062256203 | 7561400 |
| 61 | 2024-07-10 | 50.79334259033203 | 51.40344477564339 | 50.405975302532504 | 51.277549852977316 | 8742400 |
| 62 | 2024-07-11 | 51.335655212402344 | 51.684285051950084 | 50.62871301296762 | 50.890185392628425 | 4254200 |
| 63 | 2024-07-12 | 50.64807891845703 | 51.868283288708795 | 50.396292767409655 | 51.37438981220414 | 6791700 |
| 64 | 2024-07-15 | 52.488067626953125 | 53.07880107414725 | 50.91923714179747 | 50.91923714179747 | 14250100 |
| 65 | 2024-07-16 | 52.44933319091797 | 53.446799020197545 | 52.34280699668259 | 52.778594293914395 | 5570200 |
| 66 | 2024-07-17 | 52.459014892578125 | 53.185325811894145 | 52.1588087435542 | 52.20722873266693 | 5182800 |
| 67 | 2024-07-18 | 52.17817687988281 | 52.9335390451655 | 51.98449323144388 | 52.60427795108181 | 5815100 |
| 68 | 2024-07-19 | 51.90701675415039 | 52.4299614811557 | 51.74238805909773 | 52.40091022772481 | 6235300 |
| 69 | 2024-07-22 | 51.59712600708008 | 52.236279461881 | 51.0548162237389 | 51.9554420501686 | 7288300 |
| 70 | 2024-07-23 | 51.432498931884766 | 52.18786112209417 | 51.23881527705433 | 51.461550187136375 | 5380000 |
| 71 | 2024-07-24 | 51.35502243041992 | 51.78112719692954 | 51.06449880411413 | 51.53902355930665 | 5710100 |
| 72 | 2024-07-25 | 50.812713623046875 | 52.44933291491804 | 50.744924898746255 | 51.52933833542732 | 6972800 |
| 73 | 2024-07-26 | 50.15419006347656 | 50.92892095895607 | 50.037977658498406 | 50.84176350232661 | 8078500 |
| 74 | 2024-07-29 | 51.112918853759766 | 51.57775739524512 | 49.82492942105816 | 50.086401793307736 | 5174400 |
| 75 | 2024-07-30 | 51.732704162597656 | 52.032914006928685 | 50.53187217369029 | 51.13228816814397 | 7154700 |
| 76 | 2024-07-31 | 52.158809661865234 | 52.333124581106745 | 51.045131421623175 | 51.74239109858922 | 5640200 |
| 77 | 2024-08-01 | 52.10070037841797 | 52.943219975489775 | 51.655230586330184 | 52.04259787157674 | 5096700 |
| 78 | 2024-08-02 | 51.32596969604492 | 52.35249041988078 | 51.219443507489245 | 51.32596969604492 | 8273400 |
| 79 | 2024-08-05 | 51.35502243041992 | 51.480917356362156 | 50.076715519307754 | 50.49313407155578 | 5982900 |
| 80 | 2024-08-06 | 50.25102996826172 | 51.26786449801327 | 50.04766380115307 | 51.1903932556802 | 10699100 |
| 81 | 2024-08-07 | 50.551239013671875 | 51.103234998147734 | 49.70871941013635 | 50.154189205641735 | 6144300 |
| 82 | 2024-08-08 | 51.90701675415039 | 52.37185897429392 | 50.086400117789125 | 50.2607150267909 | 7362100 |
| 83 | 2024-08-09 | 52.77859115600586 | 53.93100310087342 | 52.30406641740851 | 53.48553330983636 | 17574400 |
| 84 | 2024-08-12 | 52.67206573486328 | 53.19501046806282 | 52.11038722803317 | 52.77859192431596 | 6660000 |
| 85 | 2024-08-13 | 52.81732940673828 | 53.5242715710551 | 52.55585704006632 | 52.85606687458782 | 7419700 |
| 86 | 2024-08-14 | 52.97227478027344 | 53.26279839632082 | 52.64301369696422 | 52.7882736578838 | 6591400 |
| 87 | 2024-08-15 | 51.88765335083008 | 53.25311771826201 | 51.597126030527185 | 53.23374898396126 | 7691600 |
| 88 | 2024-08-16 | 52.691436767578125 | 52.77859422691384 | 51.810179653942946 | 51.81986217422095 | 7231900 |
| 89 | 2024-08-19 | 53.301536560058594 | 53.553322712134154 | 52.691434372441314 | 52.75922309393121 | 4617700 |
| 90 | 2024-08-20 | 54.10531997680664 | 54.35710982904117 | 53.146591639243766 | 53.35964032858644 | 5086000 |
| 91 | 2024-08-21 | 54.67668533325195 | 55.122155145563944 | 54.25058425550244 | 54.29900424480446 | 4709300 |
| 92 | 2024-08-22 | 54.628265380859375 | 55.28678757959524 | 54.240898077764726 | 54.657316635618535 | 4154500 |
| 93 | 2024-08-23 | 54.30868911743164 | 54.74447270459167 | 53.892270570147275 | 54.62826399429621 | 5096400 |
| 94 | 2024-08-26 | 53.43711471557617 | 54.59921290465428 | 53.32090600493085 | 54.42489799158215 | 6137000 |
| 95 | 2024-08-27 | 53.863216400146484 | 54.037531315212355 | 53.06911676227232 | 53.55332403874234 | 4179300 |
| 96 | 2024-08-28 | 54.30868911743164 | 54.483000335770676 | 53.65016693541024 | 53.74700691162174 | 4843700 |
| 97 | 2024-08-29 | 53.747005462646484 | 54.618580001886194 | 53.45648184763598 | 54.308687653313896 | 4555200 |
| 98 | 2024-08-30 | 53.26279830932617 | 54.14405536994851 | 53.00132594704813 | 53.5920593920976 | 11325400 |
| 99 | 2024-09-02 | 53.34995651245117 | 54.21184485157512 | 53.001326691185696 | 53.001326691185696 | 3703900 |
| 100 | 2024-09-03 | 52.86574935913086 | 53.36932535821362 | 52.400910827871755 | 53.127221725628154 | 4997200 |
| 101 | 2024-09-04 | 53.63079833984375 | 54.22153180120118 | 52.875432485451604 | 53.17564232321589 | 4691300 |
| 102 | 2024-09-05 | 53.53395462036133 | 53.71795574736225 | 52.78827498082024 | 53.35963970752272 | 4787200 |
| 103 | 2024-09-06 | 52.6526985168457 | 53.66953306453677 | 52.52680728405739 | 53.38869565014038 | 3791100 |
| 104 | 2024-09-09 | 52.41059494018555 | 52.92385716892349 | 52.30406874753789 | 52.64301605998119 | 2960100 |
| 105 | 2024-09-10 | 53.45648193359375 | 53.80511174985023 | 52.342803764353135 | 52.400909965131945 | 5435600 |
| 106 | 2024-09-11 | 53.37900924682617 | 53.69858782325369 | 52.85606819463043 | 53.42742923574322 | 6959100 |
| 107 | 2024-09-12 | 52.67206573486328 | 53.56300902411526 | 52.48806830394119 | 53.02069555699631 | 3523800 |
| 108 | 2024-09-13 | 52.575225830078125 | 53.24343052725825 | 52.449330906536964 | 52.67206580559701 | 2673700 |
| 109 | 2024-09-16 | 51.345340728759766 | 52.710805118948635 | 51.16134329114864 | 52.613965140039284 | 4498900 |
| 110 | 2024-09-17 | 51.6068115234375 | 51.84891515750031 | 50.870814407129934 | 51.161341723371926 | 3894100 |
| 111 | 2024-09-18 | 50.938602447509766 | 51.819859515937736 | 50.773973751769965 | 51.34533846828096 | 3951900 |
| 112 | 2024-09-19 | 50.90955352783203 | 51.22913210838917 | 50.73523861011148 | 50.851447323855716 | 5174600 |
| 113 | 2024-09-20 | 50.68681716918945 | 51.006392046387404 | 50.37692481193944 | 50.861132081918626 | 7148400 |
| 114 | 2024-09-23 | 50.018611907958984 | 50.45439549070708 | 49.55376968306671 | 50.40597550309154 | 7444900 |
| 115 | 2024-09-24 | 51.335655212402344 | 51.58744507172391 | 50.22198066296755 | 50.41566431762835 | 5524300 |
| 116 | 2024-09-25 | 50.51250076293945 | 51.3937578204768 | 50.51250076293945 | 51.19039165970853 | 3133800 |
| 117 | 2024-09-26 | 52.52680587768555 | 52.62364585326963 | 50.63839680012973 | 50.63839680012973 | 6674600 |
| 118 | 2024-09-27 | 52.662384033203125 | 53.195011294533465 | 52.2362792687722 | 52.313754205653574 | 4778500 |
| 119 | 2024-09-30 | 52.72048568725586 | 53.243430420105234 | 52.32343587769429 | 52.352490825658094 | 4823200 |
| 120 | 2024-10-01 | 53.156272888183594 | 53.446796507946004 | 52.73985434531444 | 52.7882743329068 | 5015400 |
| 121 | 2024-10-02 | 53.35963821411133 | 54.008477859119594 | 53.078800812805376 | 53.50490186881401 | 4127600 |
| 122 | 2024-10-03 | 53.11753463745117 | 53.20469209151598 | 52.42996121883333 | 52.7204848343133 | 3641300 |
| 123 | 2024-10-04 | 53.98910903930664 | 53.98910903930664 | 52.778590899411874 | 52.778590899411874 | 4004700 |
| 124 | 2024-10-07 | 54.02784729003906 | 54.599212008125065 | 53.65984873579513 | 54.03752980984706 | 3328500 |
| 125 | 2024-10-08 | 53.94068908691406 | 54.047215274365975 | 53.340273123522074 | 53.359638162869516 | 6838000 |
| 126 | 2024-10-09 | 52.662384033203125 | 53.94069093807927 | 52.61396404475643 | 53.57269237630938 | 6277700 |
| 127 | 2024-10-10 | 52.42028045654297 | 52.72048660177986 | 52.01354442586853 | 52.66238409326089 | 3863800 |
| 128 | 2024-10-11 | 52.488067626953125 | 53.50490213225386 | 52.15880654298631 | 52.420278906213625 | 5491800 |
| 129 | 2024-10-14 | 52.962589263916016 | 53.388694020992 | 52.00386094891157 | 52.39122454400725 | 3669100 |
| 130 | 2024-10-15 | 52.99164581298828 | 53.127223260078644 | 52.38154360687328 | 52.83669963142667 | 4039000 |
| 131 | 2024-10-16 | 52.7398567199707 | 53.13690654683876 | 52.44933308712722 | 53.04974908756488 | 3973300 |
| 132 | 2024-10-17 | 53.272483825683594 | 53.59206240673629 | 52.100703083573855 | 52.488070388933174 | 4569200 |
| 133 | 2024-10-18 | 54.008480072021484 | 54.17310877283558 | 53.10785424206297 | 53.456484072267344 | 5181000 |
| 134 | 2024-10-21 | 54.4926872253418 | 55.16089193558328 | 53.79542756651011 | 53.824482515100314 | 6468700 |
| 135 | 2024-10-22 | 55.76131057739258 | 56.35204033932441 | 54.09563639866419 | 54.2602650960366 | 9250300 |
| 136 | 2024-10-23 | 55.73225784301758 | 56.37141131234789 | 55.44173421045079 | 55.70320658802343 | 4728500 |
| 137 | 2024-10-24 | 55.586997985839844 | 56.13899399709148 | 55.37394559756432 | 55.586997985839844 | 5484200 |
| 138 | 2024-10-25 | 57.13645935058594 | 58.02739897740894 | 56.342359702606 | 56.45856841605934 | 11847600 |
| 139 | 2024-10-28 | 57.465721130371094 | 58.75371059642116 | 57.16551128167266 | 57.397932405537325 | 7574300 |
| 140 | 2024-10-29 | 57.67877197265625 | 57.9983468534158 | 57.204247217336494 | 57.610983249640334 | 5425200 |
| 141 | 2024-10-30 | 58.4825553894043 | 58.4825553894043 | 57.44635209330144 | 57.44635209330144 | 5863100 |
| 142 | 2024-10-31 | 57.882137298583984 | 58.957078025333395 | 57.698139866536394 | 58.30823836479286 | 7265200 |
| 143 | 2024-11-01 | 58.095191955566406 | 58.288871915119195 | 57.57224719867364 | 57.91119082209945 | 5955100 |
| 144 | 2024-11-04 | 58.07582092285156 | 58.25013583491861 | 57.63034742856452 | 58.10487217679331 | 4600300 |
| 145 | 2024-11-05 | 58.589080810546875 | 58.714975737575976 | 58.00803355291901 | 58.269502232905694 | 3881200 |
| 146 | 2024-11-06 | 57.62066650390625 | 59.470338171641465 | 57.33014287382067 | 58.10487378545168 | 7906400 |
| 147 | 2024-11-07 | 57.029930114746094 | 57.5916123058532 | 56.545722857946814 | 57.242982489884405 | 8987700 |
| 148 | 2024-11-08 | 56.55541229248047 | 57.165510810960726 | 55.82910136592057 | 57.165510810960726 | 5585800 |
| 149 | 2024-11-11 | 56.332672119140625 | 57.184877950240235 | 56.03246597549803 | 57.08803797375069 | 3401900 |
| 150 | 2024-11-12 | 57.50445556640625 | 57.53350682002858 | 56.26488246153569 | 56.33267118279327 | 5850600 |
| 151 | 2024-11-13 | 57.862770080566406 | 58.05645373181165 | 57.12677663888453 | 57.50445772699815 | 5120600 |
| 152 | 2024-11-14 | 58.63750076293945 | 58.96676186051135 | 57.59161496102238 | 58.957079340380574 | 9744300 |
| 153 | 2024-11-18 | 58.80213165283203 | 59.15076147594499 | 58.08550327263225 | 58.39539562779749 | 4396300 |
| 154 | 2024-11-19 | 58.49224090576172 | 59.05391942961253 | 58.3663459785746 | 58.69560707676589 | 2570600 |
| 155 | 2024-11-21 | 58.86992263793945 | 59.25728624968438 | 58.2985578934729 | 58.327609148446456 | 5655400 |
| 156 | 2024-11-22 | 58.78276443481445 | 59.40254916112863 | 58.40508334810477 | 58.86992189284041 | 3972300 |
| 157 | 2024-11-25 | 58.008033752441406 | 59.05391955861062 | 57.97897880351422 | 58.47287229898421 | 17136500 |
| 158 | 2024-11-26 | 57.42698287963867 | 58.27918872994051 | 56.86530435376837 | 58.17266253687673 | 8100500 |
| 159 | 2024-11-27 | 57.85308837890625 | 58.51160689172343 | 57.21393490670003 | 57.4366698158104 | 9004300 |
| 160 | 2024-11-28 | 59.586544036865234 | 60.02233130826913 | 57.52382377590049 | 57.70782120417849 | 9420500 |
| 161 | 2024-11-29 | 60.42906951904297 | 61.300640399268346 | 59.7124411251521 | 59.94486224307054 | 12601500 |
| 162 | 2024-12-02 | 60.13854217529297 | 60.94232802632248 | 59.58654617643034 | 60.0998084008282 | 7499400 |
| 163 | 2024-12-03 | 61.397483825683594 | 61.397483825683594 | 59.84801833223745 | 60.04170198069426 | 7581500 |
| 164 | 2024-12-04 | 62.99536895751953 | 63.28588888727734 | 62.10442196304572 | 62.17221068549754 | 9603900 |
| 165 | 2024-12-05 | 63.043785095214844 | 63.40210113495223 | 61.64926948711181 | 62.96631015877164 | 15465600 |
| 166 | 2024-12-06 | 63.363365173339844 | 63.58610377380603 | 62.55957931256707 | 63.043786594225345 | 6608800 |
| 167 | 2024-12-09 | 64.54483032226562 | 64.69977280609746 | 63.14062481157661 | 63.40210087389165 | 5458700 |
| 168 | 2024-12-10 | 62.56926345825195 | 64.70945868581106 | 62.47242348280544 | 64.68040743201875 | 7524400 |
| 169 | 2024-12-11 | 62.07537078857422 | 62.85979159328517 | 61.39748356318611 | 62.307788210362055 | 10275100 |
| 170 | 2024-12-12 | 61.01011657714844 | 61.7751649573449 | 60.39033185696185 | 60.86485291713856 | 9932300 |
| 171 | 2024-12-13 | 60.44843292236328 | 61.339376207016045 | 60.30317296002989 | 61.30063873937718 | 6271400 |
| 172 | 2024-12-16 | 61.85263442993164 | 62.18189551488277 | 60.448432635457465 | 60.913274856501125 | 9269100 |
| 173 | 2024-12-17 | 62.15999984741211 | 63.29999923706055 | 62.04999923706055 | 62.540000915527344 | 11330400 |
| 174 | 2024-12-18 | 61.61000061035156 | 62.61000061035156 | 61.220001220703125 | 62.08000183105469 | 10247500 |
| 175 | 2024-12-19 | 60.70000076293945 | 61.959999084472656 | 60.31999969482422 | 61.939998626708984 | 7667600 |
| 176 | 2024-12-20 | 59.619998931884766 | 60.04999923706055 | 59.16999816894531 | 60.0 | 14103300 |
| 177 | 2024-12-23 | 61.2400016784668 | 61.400001525878906 | 59.130001068115234 | 59.68000030517578 | 7450600 |
| 178 | 2024-12-26 | 61.939998626708984 | 62.16999816894531 | 61.15999984741211 | 61.5 | 4414200 |
| 179 | 2024-12-27 | 61.59000015258789 | 62.31999969482422 | 61.04999923706055 | 62.099998474121094 | 4316400 |
| 180 | 2024-12-30 | 61.779998779296875 | 62.25 | 61.70000076293945 | 61.900001525878906 | 4737600 |
| 181 | 2025-01-02 | 62.400001525878906 | 63.02000045776367 | 61.349998474121094 | 61.36000061035156 | 5787400 |
| 182 | 2025-01-03 | 62.68000030517578 | 63.540000915527344 | 62.400001525878906 | 62.5099983215332 | 8122000 |
| 183 | 2025-01-06 | 62.45000076293945 | 62.68000030517578 | 61.86000061035156 | 62.310001373291016 | 3577500 |
| 184 | 2025-01-07 | 62.02000045776367 | 62.5 | 61.310001373291016 | 62.439998626708984 | 5330800 |
| 185 | 2025-01-08 | 61.79999923706055 | 62.84000015258789 | 61.040000915527344 | 62.36000061035156 | 8023000 |
| 186 | 2025-01-09 | 61.470001220703125 | 62.290000915527344 | 61.20000076293945 | 61.459999084472656 | 3003700 |
| 187 | 2025-01-10 | 61.439998626708984 | 61.88999938964844 | 60.540000915527344 | 61.56999969482422 | 5157300 |
| 188 | 2025-01-13 | 62.08000183105469 | 62.70000076293945 | 61.290000915527344 | 61.38999938964844 | 3958400 |
| 189 | 2025-01-14 | 60.93000030517578 | 62.439998626708984 | 60.81999969482422 | 62.09000015258789 | 4942700 |
| 190 | 2025-01-15 | 61.09000015258789 | 61.810001373291016 | 59.93000030517578 | 61.810001373291016 | 5333700 |
| 191 | 2025-01-16 | 60.36000061035156 | 61.47999954223633 | 59.7400016784668 | 61.09000015258789 | 5717600 |
| 192 | 2025-01-17 | 62.279998779296875 | 62.400001525878906 | 60.2400016784668 | 60.70000076293945 | 7500200 |
| 193 | 2025-01-20 | 61.79999923706055 | 62.29999923706055 | 61.34000015258789 | 62.0 | 3212200 |
| 194 | 2025-01-21 | 62.400001525878906 | 62.599998474121094 | 61.650001525878906 | 62.029998779296875 | 3732500 |
| 195 | 2025-01-22 | 61.400001525878906 | 63.150001525878906 | 61.220001220703125 | 62.619998931884766 | 5029100 |
| 196 | 2025-01-23 | 62.75 | 63.060001373291016 | 61.290000915527344 | 61.290000915527344 | 5849200 |
| 197 | 2025-01-24 | 62.7599983215332 | 63.0099983215332 | 62.0099983215332 | 62.81999969482422 | 2748800 |
| 198 | 2025-01-27 | 63.09000015258789 | 63.400001525878906 | 62.349998474121094 | 62.7599983215332 | 4296900 |
| 199 | 2025-01-28 | 62.7599983215332 | 63.38999938964844 | 62.310001373291016 | 62.709999084472656 | 2937100 |
| 200 | 2025-01-29 | 62.20000076293945 | 63.31999969482422 | 62.11000061035156 | 63.06999969482422 | 4256300 |
| 201 | 2025-01-30 | 62.36000061035156 | 62.970001220703125 | 61.86000061035156 | 62.560001373291016 | 4598900 |
| 202 | 2025-01-31 | 62.369998931884766 | 62.81999969482422 | 61.83000183105469 | 62.56999969482422 | 4468900 |
| 203 | 2025-02-03 | 62.45000076293945 | 63.5099983215332 | 62.029998779296875 | 62.54999923706055 | 4002600 |
| 204 | 2025-02-04 | 59.91999816894531 | 62.709999084472656 | 59.88999938964844 | 62.45000076293945 | 6826300 |
| 205 | 2025-02-05 | 59.689998626708984 | 61.0099983215332 | 59.5 | 60.220001220703125 | 5385800 |
| 206 | 2025-02-06 | 60.09000015258789 | 60.220001220703125 | 59.599998474121094 | 59.70000076293945 | 2647400 |
| 207 | 2025-02-07 | 59.52000045776367 | 60.099998474121094 | 59.150001525878906 | 60.02000045776367 | 4356300 |
| 208 | 2025-02-10 | 59.349998474121094 | 60.099998474121094 | 58.83000183105469 | 60.0099983215332 | 3097900 |
| 209 | 2025-02-11 | 58.93000030517578 | 59.689998626708984 | 58.459999084472656 | 59.689998626708984 | 5277700 |
| 210 | 2025-02-12 | 57.970001220703125 | 58.77000045776367 | 57.400001525878906 | 58.70000076293945 | 6929700 |
| 211 | 2025-02-13 | 59.22999954223633 | 59.540000915527344 | 57.540000915527344 | 58.02000045776367 | 8209400 |
| 212 | 2025-02-14 | 58.849998474121094 | 59.599998474121094 | 57.650001525878906 | 59.34000015258789 | 7934600 |
| 213 | 2025-02-17 | 57.810001373291016 | 59.16999816894531 | 57.47999954223633 | 58.9900016784668 | 5918200 |
| 214 | 2025-02-18 | 57.70000076293945 | 58.220001220703125 | 57.34000015258789 | 58.02000045776367 | 7408000 |
| 215 | 2025-02-19 | 58.06999969482422 | 58.56999969482422 | 57.34000015258789 | 57.529998779296875 | 5830900 |
| 216 | 2025-02-20 | 57.66999816894531 | 58.130001068115234 | 57.470001220703125 | 58.06999969482422 | 4897100 |
| 217 | 2025-02-21 | 57.5 | 58.27000045776367 | 57.08000183105469 | 57.91999816894531 | 10051400 |
| 218 | 2025-02-24 | 57.029998779296875 | 57.849998474121094 | 56.88999938964844 | 57.54999923706055 | 3222800 |
| 219 | 2025-02-25 | 56.84000015258789 | 57.650001525878906 | 56.66999816894531 | 57.63999938964844 | 5713200 |
| 220 | 2025-02-26 | 57.040000915527344 | 57.349998474121094 | 56.7400016784668 | 57.20000076293945 | 4719000 |
| 221 | 2025-02-27 | 57.16999816894531 | 57.84000015258789 | 56.84000015258789 | 57.060001373291016 | 5154300 |
| 222 | 2025-02-28 | 56.310001373291016 | 57.279998779296875 | 56.04999923706055 | 56.959999084472656 | 7300300 |
| 223 | 2025-03-05 | 55.369998931884766 | 56.61000061035156 | 55.130001068115234 | 56.189998626708984 | 4952200 |
| 224 | 2025-03-06 | 55.15999984741211 | 55.849998474121094 | 54.689998626708984 | 55.63999938964844 | 5269600 |
| 225 | 2025-03-07 | 55.34000015258789 | 55.650001525878906 | 54.45000076293945 | 54.81999969482422 | 5896900 |
| 226 | 2025-03-10 | 55.59000015258789 | 55.689998626708984 | 54.68000030517578 | 55.0099983215332 | 4789500 |
| 227 | 2025-03-11 | 55.130001068115234 | 56.099998474121094 | 54.7400016784668 | 55.68000030517578 | 4690700 |
| 228 | 2025-03-12 | 54.75 | 55.349998474121094 | 54.47999954223633 | 55.150001525878906 | 4171200 |
| 229 | 2025-03-13 | 54.310001373291016 | 54.86000061035156 | 54.150001525878906 | 54.70000076293945 | 4006700 |
| 230 | 2025-03-14 | 54.13999938964844 | 54.68000030517578 | 53.970001220703125 | 54.54999923706055 | 6516300 |
| 231 | 2025-03-17 | 54.599998474121094 | 55.029998779296875 | 54.02000045776367 | 54.22999954223633 | 5510800 |
| 232 | 2025-03-18 | 55.0099983215332 | 55.0099983215332 | 54.20000076293945 | 54.599998474121094 | 5857400 |
| 233 | 2025-03-19 | 54.849998474121094 | 56.16999816894531 | 54.79999923706055 | 55.20000076293945 | 5521900 |
| 234 | 2025-03-20 | 55.84000015258789 | 56.27000045776367 | 54.7599983215332 | 54.91999816894531 | 8531700 |
| 235 | 2025-03-21 | 54.349998474121094 | 56.15999984741211 | 54.2599983215332 | 56.040000915527344 | 9136700 |
| 236 | 2025-03-24 | 54.130001068115234 | 54.75 | 54.0099983215332 | 54.459999084472656 | 3802700 |
| 237 | 2025-03-25 | 53.40999984741211 | 54.400001525878906 | 53.04999923706055 | 54.27000045776367 | 5594300 |
| 238 | 2025-03-26 | 53.52000045776367 | 53.81999969482422 | 53.11000061035156 | 53.439998626708984 | 4800600 |
| 239 | 2025-03-27 | 53.900001525878906 | 54.08000183105469 | 53.0099983215332 | 53.79999923706055 | 7066000 |
| 240 | 2025-03-28 | 53.20000076293945 | 54.689998626708984 | 53.20000076293945 | 54.25 | 4908800 |
| 241 | 2025-03-31 | 52.939998626708984 | 53.45000076293945 | 52.939998626708984 | 53.2599983215332 | 4144800 |
| 242 | 2025-04-01 | 53.400001525878906 | 53.63999938964844 | 52.83000183105469 | 53.25 | 3579600 |
| 243 | 2025-04-02 | 53.439998626708984 | 53.66999816894531 | 53.02000045776367 | 53.400001525878906 | 2564200 |
| 244 | 2025-04-03 | 51.06999969482422 | 53.0 | 50.97999954223633 | 52.849998474121094 | 9521200 |
| 245 | 2025-04-04 | 50.900001525878906 | 51.310001373291016 | 50.029998779296875 | 50.5 | 7573200 |
| 246 | 2025-04-07 | 50.5 | 51.41999816894531 | 50.119998931884766 | 50.68000030517578 | 8045600 |
| 247 | 2025-04-08 | 50.709999084472656 | 52.11000061035156 | 50.400001525878906 | 50.56999969482422 | 10377100 |
| 248 | 2025-04-09 | 52.2400016784668 | 53.099998474121094 | 50.59000015258789 | 50.869998931884766 | 13225400 |
| 249 | 2025-04-10 | 52.2400016784668 | 52.5099983215332 | 51.150001525878906 | 52.470001220703125 | 4926000 |
| 250 | 2025-04-11 | 51.63999938964844 | 52.349998474121094 | 51.02000045776367 | 52.290000915527344 | 6029100 |