ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 15.646637916564941 | 15.811339643882363 | 15.454485319614834 | 15.646637916564941 | 520300 |
| 3 | 2024-04-17 | 16.131589889526367 | 16.131589889526367 | 15.719837346434831 | 15.783887625677567 | 421100 |
| 4 | 2024-04-18 | 16.140743255615234 | 16.314595293300304 | 15.921141508389669 | 16.159043837527253 | 337600 |
| 5 | 2024-04-19 | 16.12244415283203 | 16.360344732803373 | 15.985191535996886 | 16.140742989202465 | 237700 |
| 6 | 2024-04-22 | 16.25054359436035 | 16.424395616987802 | 16.076691571732905 | 16.213942433706407 | 300400 |
| 7 | 2024-04-23 | 16.127092361450195 | 16.23882819585364 | 15.78257694266952 | 16.043290929642822 | 238000 |
| 8 | 2024-04-24 | 16.415742874145508 | 16.620591634382407 | 15.996737436897522 | 16.127094447243863 | 290000 |
| 9 | 2024-04-25 | 16.564725875854492 | 16.564725875854492 | 15.987427201533624 | 16.35056563035958 | 253100 |
| 10 | 2024-04-26 | 16.881303787231445 | 16.974416688311035 | 16.462298396344604 | 16.574032456855413 | 319800 |
| 11 | 2024-04-29 | 16.983728408813477 | 17.05821837558973 | 16.80681407172704 | 16.88130403850329 | 148700 |
| 12 | 2024-04-30 | 16.434364318847656 | 17.05821845966646 | 16.434364318847656 | 16.927861461160738 | 424900 |
| 13 | 2024-05-02 | 16.201583862304688 | 16.927862414856165 | 15.9874254166996 | 16.52747815291039 | 587100 |
| 14 | 2024-05-03 | 16.471609115600586 | 16.76025749744869 | 16.350561816903102 | 16.46229764831764 | 387600 |
| 15 | 2024-05-06 | 16.35987663269043 | 16.871996782187267 | 16.313321062727606 | 16.471612486974823 | 250600 |
| 16 | 2024-05-07 | 16.55541229248047 | 16.741636329851694 | 16.34125207433114 | 16.34125207433114 | 206600 |
| 17 | 2024-05-08 | 16.66714859008789 | 16.73232710068899 | 16.294698689523596 | 16.527480099373932 | 222700 |
| 18 | 2024-05-09 | 15.736021995544434 | 16.28538623152452 | 15.419439155285364 | 16.28538623152452 | 667900 |
| 19 | 2024-05-10 | 15.642909049987793 | 16.304009135990228 | 15.512552036965245 | 15.736021963281516 | 932300 |
| 20 | 2024-05-13 | 15.978113174438477 | 16.17365044972411 | 15.708087707401358 | 15.717397399384602 | 207400 |
| 21 | 2024-05-14 | 15.987425804138184 | 16.27607422807844 | 15.9315587682745 | 15.94087023691529 | 235400 |
| 22 | 2024-05-15 | 15.950180053710938 | 16.182961443599183 | 15.726710132535949 | 16.024670027435935 | 205200 |
| 23 | 2024-05-16 | 16.108470916748047 | 16.127093853535094 | 15.83844543725986 | 16.089849755942 | 227700 |
| 24 | 2024-05-17 | 15.912935256958008 | 16.26676217263897 | 15.829133818194968 | 16.23882954370528 | 224400 |
| 25 | 2024-05-20 | 15.726709365844727 | 16.108470684571756 | 15.726709365844727 | 15.912935179069072 | 201600 |
| 26 | 2024-05-21 | 15.857067108154297 | 15.89431120277414 | 15.503238441371048 | 15.726708337032692 | 366900 |
| 27 | 2024-05-22 | 15.708088874816895 | 15.912935857309877 | 15.596353026923689 | 15.912935857309877 | 308300 |
| 28 | 2024-05-23 | 15.81051254272461 | 15.85706988914064 | 15.605665546437596 | 15.85706988914064 | 292500 |
| 29 | 2024-05-24 | 15.791887283325195 | 16.015358961317585 | 15.642907348650875 | 15.819821687069473 | 1085300 |
| 30 | 2024-05-27 | 16.210895538330078 | 16.285385510624135 | 15.773267173100134 | 15.801199802722262 | 281600 |
| 31 | 2024-05-28 | 15.508137702941895 | 16.172908570948472 | 15.508137702941895 | 16.144417769855085 | 408000 |
| 32 | 2024-05-29 | 15.289713859558105 | 15.527131771006664 | 15.042799014289017 | 15.527131771006664 | 439900 |
| 33 | 2024-05-31 | 15.0712890625 | 15.384681542004923 | 14.862361044722542 | 15.270720146360878 | 325100 |
| 34 | 2024-06-03 | 14.928837776184082 | 15.346692880862962 | 14.890850948486001 | 15.175751703382897 | 448600 |
| 35 | 2024-06-04 | 15.175752639770508 | 15.375184629587721 | 14.81487820721046 | 14.862361065504832 | 441700 |
| 36 | 2024-06-05 | 14.995314598083496 | 15.204242604652801 | 14.862360247416227 | 15.175751804431474 | 358200 |
| 37 | 2024-06-06 | 15.508137702941895 | 15.66958195309464 | 14.957328227953976 | 15.147262373522665 | 497800 |
| 38 | 2024-06-07 | 15.04279899597168 | 15.536628685908532 | 14.928838507296433 | 15.508137884481627 | 327400 |
| 39 | 2024-06-10 | 14.605949401855469 | 15.118772032618883 | 14.605949401855469 | 15.042798376630039 | 466500 |
| 40 | 2024-06-11 | 15.289713859558105 | 15.33719671730585 | 14.719910509810584 | 14.729407443631116 | 417400 |
| 41 | 2024-06-12 | 14.909844398498535 | 15.517634567279087 | 14.814877778977394 | 15.508137633623742 | 416600 |
| 42 | 2024-06-13 | 14.691420555114746 | 14.96682529506362 | 14.615446896210054 | 14.919341531828824 | 279900 |
| 43 | 2024-06-14 | 14.700916290283203 | 14.881354405844453 | 14.52047908039939 | 14.700916290283203 | 275400 |
| 44 | 2024-06-17 | 14.548969268798828 | 14.738904321782249 | 14.283061462570476 | 14.738904321782249 | 304700 |
| 45 | 2024-06-18 | 14.47299575805664 | 14.719910604921136 | 14.44450586208842 | 14.548969417756876 | 238000 |
| 46 | 2024-06-19 | 14.44450569152832 | 14.558466179733031 | 14.197590847579386 | 14.482492520929892 | 360900 |
| 47 | 2024-06-20 | 14.340042114257812 | 14.681923578327524 | 14.311551312993915 | 14.529976260963208 | 254400 |
| 48 | 2024-06-21 | 14.416015625 | 14.710413322952833 | 14.349537995077231 | 14.472995415588155 | 272000 |
| 49 | 2024-06-24 | 14.681923866271973 | 14.957328610815443 | 14.501486649782445 | 14.510982678045863 | 248100 |
| 50 | 2024-06-25 | 14.378028869628906 | 14.67242656908833 | 14.235577581074633 | 14.67242656908833 | 261800 |
| 51 | 2024-06-26 | 14.387524604797363 | 14.482492128567136 | 14.150106701050362 | 14.378028576962329 | 416900 |
| 52 | 2024-06-27 | 14.558465957641602 | 14.5869558528388 | 14.321048051084267 | 14.321048051084267 | 226900 |
| 53 | 2024-06-28 | 14.454002380371094 | 14.558465933035887 | 14.197590606997371 | 14.558465933035887 | 284800 |
| 54 | 2024-07-01 | 14.387524604797363 | 14.510982023427095 | 14.026650188098056 | 14.482492128567136 | 625500 |
| 55 | 2024-07-02 | 14.416015625 | 14.605949769756254 | 14.292558204489076 | 14.435008586636904 | 351300 |
| 56 | 2024-07-03 | 14.72940731048584 | 14.881354627531008 | 14.586956021497908 | 14.615446822701964 | 404500 |
| 57 | 2024-07-04 | 15.03330135345459 | 15.242228453337788 | 14.767393559081254 | 14.767393559081254 | 370500 |
| 58 | 2024-07-05 | 14.919341087341309 | 15.052295439302178 | 14.558465765456745 | 15.033301572303156 | 550100 |
| 59 | 2024-07-08 | 14.767394065856934 | 15.242228976408473 | 14.757897132169767 | 15.242228976408473 | 245000 |
| 60 | 2024-07-09 | 15.052295684814453 | 15.052295684814453 | 14.681923423389378 | 14.786386976555582 | 383400 |
| 61 | 2024-07-10 | 14.852865219116211 | 15.46065541290731 | 14.748400755963575 | 15.242229552555889 | 376900 |
| 62 | 2024-07-11 | 14.957328796386719 | 15.099779184557505 | 14.75789770954113 | 14.86236126715454 | 577200 |
| 63 | 2024-07-12 | 14.852865219116211 | 15.004812541144616 | 14.700916991410327 | 14.966825710637515 | 375100 |
| 64 | 2024-07-15 | 15.01430892944336 | 15.16625624594871 | 14.643936666203485 | 14.8908515083634 | 564900 |
| 65 | 2024-07-16 | 14.947831153869629 | 15.080785507357756 | 14.824373733990102 | 15.01430878345241 | 279300 |
| 66 | 2024-07-17 | 15.67908000946045 | 15.72656286999445 | 15.270720887989977 | 15.308708625501193 | 606000 |
| 67 | 2024-07-18 | 15.270720481872559 | 15.850020784027253 | 15.270720481872559 | 15.698073460733394 | 450300 |
| 68 | 2024-07-19 | 15.593607902526855 | 15.688575425760508 | 15.21373962094709 | 15.308707144180742 | 462400 |
| 69 | 2024-07-22 | 16.27737045288086 | 16.45780856193755 | 15.64109041591181 | 15.688575082166102 | 1064700 |
| 70 | 2024-07-23 | 16.429317474365234 | 16.638246379514346 | 16.277370167723028 | 16.315357900060967 | 458700 |
| 71 | 2024-07-24 | 15.907000541687012 | 16.562274504016496 | 15.907000541687012 | 16.562274504016496 | 499900 |
| 72 | 2024-07-25 | 16.153913497924805 | 16.315357736028353 | 15.85951582068472 | 15.954481527865243 | 402600 |
| 73 | 2024-07-26 | 16.096935272216797 | 16.25837952597511 | 15.783543698610067 | 16.19190098860586 | 263000 |
| 74 | 2024-07-29 | 15.793038368225098 | 16.19190052422667 | 15.745555511392363 | 16.15391460103146 | 175100 |
| 75 | 2024-07-30 | 16.02096176147461 | 16.049450752114637 | 15.584111854326403 | 15.954483223486335 | 276200 |
| 76 | 2024-07-31 | 16.296363830566406 | 16.41032521480358 | 15.944986367598398 | 16.14441652582001 | 363700 |
| 77 | 2024-08-01 | 16.239383697509766 | 16.562272166042774 | 16.239383697509766 | 16.34384633519653 | 454200 |
| 78 | 2024-08-02 | 16.286867141723633 | 16.524285035367868 | 16.001966393892463 | 16.524285035367868 | 395200 |
| 79 | 2024-08-05 | 15.859516143798828 | 15.992469585644095 | 15.4986399282834 | 15.906998998356482 | 609400 |
| 80 | 2024-08-06 | 16.125423431396484 | 16.429318055428883 | 15.859516541045556 | 16.03045590854765 | 543200 |
| 81 | 2024-08-07 | 16.44831085205078 | 16.60025815418044 | 16.201396033251402 | 16.305860482723563 | 352700 |
| 82 | 2024-08-08 | 18.271682739257812 | 18.509100657093317 | 16.524286719080102 | 16.524286719080102 | 1307100 |
| 83 | 2024-08-09 | 18.84148406982422 | 19.021922175074824 | 18.186210180175532 | 18.27168076627557 | 813200 |
| 84 | 2024-08-12 | 19.744709014892578 | 19.744709014892578 | 18.74436155206545 | 19.132847226616907 | 1457000 |
| 85 | 2024-08-13 | 19.47277069091797 | 20.104059027268168 | 19.259105037844385 | 19.744710310460164 | 685000 |
| 86 | 2024-08-14 | 20.230316162109375 | 20.25945314617764 | 19.288242573148025 | 19.288242573148025 | 655900 |
| 87 | 2024-08-15 | 20.074922561645508 | 20.220603776699065 | 19.744710819557632 | 20.220603776699065 | 465500 |
| 88 | 2024-08-16 | 20.618799209594727 | 20.667360847797863 | 20.0069373877319 | 20.08463415641983 | 374200 |
| 89 | 2024-08-19 | 20.7353458404541 | 21.055845251372492 | 20.599375102305263 | 20.677073725497248 | 547900 |
| 90 | 2024-08-20 | 21.36663246154785 | 21.395769445418246 | 20.62851220876556 | 20.735345963853185 | 567700 |
| 91 | 2024-08-21 | 21.046133041381836 | 21.920222180380144 | 21.046133041381836 | 21.366632454095786 | 379000 |
| 92 | 2024-08-22 | 20.919876098632812 | 21.240375505460246 | 20.706208592456445 | 20.871314459757677 | 230500 |
| 93 | 2024-08-23 | 21.53173828125 | 21.609435052284322 | 20.80333035813929 | 20.929586916406137 | 316400 |
| 94 | 2024-08-26 | 21.852237701416016 | 21.852237701416016 | 21.38605707503739 | 21.619147388226704 | 456700 |
| 95 | 2024-08-27 | 21.123830795288086 | 22.017344631760977 | 21.03642169207812 | 21.745404993725842 | 381400 |
| 96 | 2024-08-28 | 22.26014518737793 | 22.30870497239194 | 20.9781475976627 | 21.02670738267671 | 547000 |
| 97 | 2024-08-29 | 22.15331268310547 | 22.328130882885233 | 21.67741972394786 | 22.328130882885233 | 366400 |
| 98 | 2024-08-30 | 22.09503936767578 | 22.231008247927775 | 21.502600356685715 | 21.900796522369742 | 745700 |
| 99 | 2024-09-02 | 21.9979190826416 | 22.46409971256008 | 21.745404111659802 | 22.08532818230596 | 627100 |
| 100 | 2024-09-03 | 21.939647674560547 | 22.25043477119569 | 21.793966454567474 | 21.920223017911546 | 438200 |
| 101 | 2024-09-04 | 22.570934295654297 | 22.570934295654297 | 21.36663336466561 | 21.677420462670792 | 493800 |
| 102 | 2024-09-05 | 22.493236541748047 | 22.784598970332038 | 22.221296916615753 | 22.328130671567216 | 205800 |
| 103 | 2024-09-06 | 22.23101043701172 | 22.619496165877923 | 21.881375874444274 | 22.12417852876703 | 304500 |
| 104 | 2024-09-09 | 22.046480178833008 | 22.240721176955393 | 21.9202217702382 | 22.075615309710955 | 163700 |
| 105 | 2024-09-10 | 22.289283752441406 | 22.386403329365148 | 21.64828491207133 | 22.231009783362534 | 235100 |
| 106 | 2024-09-11 | 22.920570373535156 | 22.920570373535156 | 22.133890311604492 | 22.318418990586114 | 557100 |
| 107 | 2024-09-12 | 21.939647674560547 | 23.260494687697125 | 21.5802989363029 | 23.095388811055052 | 582400 |
| 108 | 2024-09-13 | 23.542142868041992 | 23.571279850625196 | 21.755115356554313 | 21.9007965645962 | 927000 |
| 109 | 2024-09-16 | 23.279916763305664 | 23.707249934023135 | 22.88172057664978 | 23.532431734527936 | 482900 |
| 110 | 2024-09-17 | 23.22164535522461 | 23.40617588836331 | 22.92057058716257 | 23.30905445763572 | 158600 |
| 111 | 2024-09-18 | 23.15365982055664 | 23.50329621375809 | 22.833160410934354 | 23.221644263137563 | 321500 |
| 112 | 2024-09-19 | 22.47381019592285 | 23.221642719474936 | 22.347553647013658 | 23.153658281413293 | 398800 |
| 113 | 2024-09-20 | 22.823448181152344 | 22.823448181152344 | 22.027055817604204 | 22.153312375448877 | 666500 |
| 114 | 2024-09-23 | 22.221296310424805 | 22.82344765949224 | 21.62885914147393 | 22.82344765949224 | 495800 |
| 115 | 2024-09-24 | 21.98820686340332 | 22.522373792043215 | 21.79396585952831 | 22.231009507574953 | 310000 |
| 116 | 2024-09-25 | 21.774539947509766 | 22.18244844028848 | 21.473465204784567 | 22.124176327730677 | 226000 |
| 117 | 2024-09-26 | 21.434616088867188 | 21.77454014466679 | 21.36663164819468 | 21.5705849702122 | 272900 |
| 118 | 2024-09-27 | 22.3281307220459 | 22.56122103592748 | 21.395769466519564 | 21.56087533707366 | 534700 |
| 119 | 2024-09-30 | 22.046480178833008 | 22.44467635528658 | 21.803677541852192 | 22.44467635528658 | 347600 |
| 120 | 2024-10-01 | 21.88137435913086 | 22.40582709288162 | 21.852237375752495 | 21.939646473450473 | 313600 |
| 121 | 2024-10-02 | 23.173084259033203 | 23.173084259033203 | 21.88137430479385 | 21.88137430479385 | 306200 |
| 122 | 2024-10-03 | 22.464099884033203 | 23.00797914219346 | 22.13388999131492 | 23.00797914219346 | 379000 |
| 123 | 2024-10-04 | 22.522375106811523 | 22.61949654063718 | 22.10475423806729 | 22.289284777092313 | 212600 |
| 124 | 2024-10-07 | 22.017343521118164 | 22.706902131171304 | 21.968783733978725 | 22.56122091731585 | 289500 |
| 125 | 2024-10-08 | 21.512313842773438 | 21.823100930051368 | 21.512313842773438 | 21.57058595852876 | 244300 |
| 126 | 2024-10-09 | 21.939647674560547 | 21.968784659534048 | 21.42490538798533 | 21.512314490468615 | 232800 |
| 127 | 2024-10-10 | 21.70655632019043 | 21.94935895944885 | 21.580297910411257 | 21.774540762792846 | 125700 |
| 128 | 2024-10-11 | 20.677072525024414 | 21.49288764436703 | 20.589663431445377 | 21.415190878123113 | 370700 |
| 129 | 2024-10-14 | 20.00693702697754 | 20.589663707848157 | 19.560179225749813 | 20.589663707848157 | 660000 |
| 130 | 2024-10-15 | 20.21088981628418 | 20.686782734988068 | 19.909815082499474 | 19.987511847748333 | 342200 |
| 131 | 2024-10-16 | 22.40582847595215 | 22.40582847595215 | 20.453694927590863 | 20.453694927590863 | 2619700 |
| 132 | 2024-10-17 | 22.0853271484375 | 23.066250002411444 | 22.0853271484375 | 22.629204524548822 | 546500 |
| 133 | 2024-10-18 | 22.027055740356445 | 22.34755515023202 | 21.793965428850314 | 22.04648039609124 | 397100 |
| 134 | 2024-10-21 | 21.959070205688477 | 22.240720290087893 | 21.900796241382086 | 22.017342317557834 | 392400 |
| 135 | 2024-10-22 | 21.9979190826416 | 22.16302495395904 | 21.66770734000672 | 21.94935929502236 | 243800 |
| 136 | 2024-10-23 | 22.54179573059082 | 22.54179573059082 | 21.6774189432937 | 22.007630674888865 | 278500 |
| 137 | 2024-10-24 | 22.580646514892578 | 22.677767945659127 | 22.16302565930246 | 22.677767945659127 | 403100 |
| 138 | 2024-10-25 | 22.211585998535156 | 22.629204977201105 | 22.211585998535156 | 22.629204977201105 | 235500 |
| 139 | 2024-10-28 | 22.54179573059082 | 22.54179573059082 | 22.211585851432748 | 22.337842406484032 | 251200 |
| 140 | 2024-10-29 | 22.16302490234375 | 22.76517627058064 | 22.16302490234375 | 22.541796431715753 | 282500 |
| 141 | 2024-10-30 | 22.95941734313965 | 22.95941734313965 | 22.16302497000954 | 22.16302497000954 | 368100 |
| 142 | 2024-10-31 | 23.279916763305664 | 23.30905374736725 | 22.726327033195638 | 22.726327033195638 | 528600 |
| 143 | 2024-11-01 | 22.64862823486328 | 23.36732377213891 | 22.64862823486328 | 23.3090516616671 | 586500 |
| 144 | 2024-11-04 | 23.60041618347168 | 23.668402479630466 | 22.9399945498636 | 22.9399945498636 | 357100 |
| 145 | 2024-11-05 | 25.105792999267578 | 25.25147421076534 | 23.37703755949936 | 23.60041554062507 | 601200 |
| 146 | 2024-11-06 | 25.659381866455078 | 25.659381866455078 | 24.542490145299368 | 24.86298954097774 | 704500 |
| 147 | 2024-11-07 | 23.231355667114258 | 25.873047609476284 | 22.83315950288711 | 25.737078729721762 | 1323300 |
| 148 | 2024-11-08 | 25.16813087463379 | 25.16813087463379 | 23.14196632383676 | 23.54918533552228 | 1363600 |
| 149 | 2024-11-11 | 25.84351921081543 | 26.101755982211 | 24.731114802835435 | 25.178063425330077 | 896200 |
| 150 | 2024-11-12 | 24.502674102783203 | 25.843518013747428 | 24.48280929950091 | 25.843518013747428 | 568500 |
| 151 | 2024-11-13 | 24.880096435546875 | 25.108537889450126 | 24.413284914706576 | 24.542402350032802 | 464700 |
| 152 | 2024-11-14 | 24.343759536743164 | 24.949622777746587 | 24.045793169870635 | 24.949622777746587 | 478300 |
| 153 | 2024-11-18 | 24.731115341186523 | 25.108539051600488 | 24.055727138897993 | 24.89002998944123 | 714100 |
| 154 | 2024-11-19 | 24.234506607055664 | 24.880097602798656 | 24.125253970319246 | 24.77084496606224 | 254300 |
| 155 | 2024-11-21 | 24.055727005004883 | 24.31396378058446 | 23.886879955372546 | 24.23450645689936 | 247900 |
| 156 | 2024-11-22 | 24.58213233947754 | 24.58213233947754 | 24.08552360534668 | 24.08552360534668 | 325700 |
| 157 | 2024-11-25 | 24.572200775146484 | 24.810572748326102 | 24.313963997265553 | 24.592065579847798 | 257700 |
| 158 | 2024-11-26 | 24.800640106201172 | 25.08867408834934 | 24.56226813532615 | 24.56226813532615 | 194100 |
| 159 | 2024-11-27 | 24.592063903808594 | 25.05887541600226 | 24.49274178148324 | 24.810571057394835 | 490700 |
| 160 | 2024-11-28 | 23.7676944732666 | 24.60199730358826 | 23.489592898355383 | 24.60199730358826 | 342600 |
| 161 | 2024-11-29 | 24.393421173095703 | 24.393421173095703 | 23.1419669007154 | 23.737897777241074 | 528300 |
| 162 | 2024-12-02 | 23.936540603637695 | 24.721181393545848 | 23.429999483585227 | 24.601996362011104 | 512500 |
| 163 | 2024-12-03 | 23.74782943725586 | 24.045793918999337 | 23.529322276938107 | 23.93654128604645 | 279600 |
| 164 | 2024-12-04 | 23.67830467224121 | 24.125253292183427 | 23.588914948252768 | 23.75776199418516 | 282200 |
| 165 | 2024-12-05 | 24.184844970703125 | 24.443081731661852 | 23.678303850485456 | 23.678303850485456 | 196000 |
| 166 | 2024-12-06 | 24.045793533325195 | 24.244437780909408 | 23.519389497727328 | 24.085523140606814 | 536200 |
| 167 | 2024-12-09 | 24.472877502441406 | 24.631792143801782 | 23.95640586522616 | 23.95640586522616 | 303800 |
| 168 | 2024-12-10 | 24.810571670532227 | 24.919826197231284 | 24.294098137206447 | 24.462945181008646 | 230900 |
| 169 | 2024-12-11 | 24.780776977539062 | 25.148266385658978 | 24.294098743414835 | 24.830437093962182 | 545800 |
| 170 | 2024-12-12 | 24.304031372070312 | 24.750980001691534 | 23.867017039120704 | 24.51260803069756 | 222000 |
| 171 | 2024-12-13 | 24.33382797241211 | 24.691386867198162 | 24.075591203334625 | 24.075591203334625 | 874100 |
| 172 | 2024-12-16 | 23.65843963623047 | 24.62186178657001 | 23.608779520906808 | 24.274235296068483 | 275900 |
| 173 | 2024-12-17 | 23.847150802612305 | 24.06565795596605 | 23.171762644812837 | 23.76769348371895 | 451800 |
| 174 | 2024-12-18 | 22.23813819885254 | 24.025930753503992 | 22.178545682021078 | 24.025930753503992 | 1183200 |
| 175 | 2024-12-19 | 23.509456634521484 | 23.509456634521484 | 22.22820524101361 | 22.22820524101361 | 567700 |
| 176 | 2024-12-20 | 23.43000030517578 | 24.075591282794225 | 23.00291648930777 | 24.075591282794225 | 307800 |
| 177 | 2024-12-23 | 22.40999984741211 | 23.600000381469727 | 22.34000015258789 | 23.59000015258789 | 860800 |
| 178 | 2024-12-26 | 22.739999771118164 | 22.920000076293945 | 22.31999969482422 | 22.420000076293945 | 465100 |
| 179 | 2024-12-27 | 22.920000076293945 | 23.0 | 22.3700008392334 | 23.0 | 477200 |
| 180 | 2024-12-30 | 24.299999237060547 | 24.690000534057617 | 22.670000076293945 | 23.149999618530273 | 1230900 |
| 181 | 2025-01-02 | 21.5 | 24.399999618530273 | 21.5 | 24.299999237060547 | 838100 |
| 182 | 2025-01-03 | 25.0 | 25.0 | 21.65999984741211 | 21.799999237060547 | 2256500 |
| 183 | 2025-01-06 | 24.420000076293945 | 25.5 | 24.100000381469727 | 25.0 | 688000 |
| 184 | 2025-01-07 | 23.399999618530273 | 25.100000381469727 | 23.399999618530273 | 25.0 | 532200 |
| 185 | 2025-01-08 | 23.719999313354492 | 23.790000915527344 | 23.31999969482422 | 23.399999618530273 | 376100 |
| 186 | 2025-01-09 | 23.229999542236328 | 23.760000228881836 | 23.020000457763672 | 23.75 | 214500 |
| 187 | 2025-01-10 | 22.829999923706055 | 23.18000030517578 | 22.600000381469727 | 23.139999389648438 | 234700 |
| 188 | 2025-01-13 | 22.920000076293945 | 23.399999618530273 | 22.489999771118164 | 22.690000534057617 | 315700 |
| 189 | 2025-01-14 | 22.31999969482422 | 23.190000534057617 | 22.209999084472656 | 23.170000076293945 | 233800 |
| 190 | 2025-01-15 | 22.780000686645508 | 22.979999542236328 | 22.229999542236328 | 22.579999923706055 | 372500 |
| 191 | 2025-01-16 | 22.25 | 23.049999237060547 | 22.25 | 22.780000686645508 | 216400 |
| 192 | 2025-01-17 | 22.850000381469727 | 23.510000228881836 | 21.81999969482422 | 22.8799991607666 | 358100 |
| 193 | 2025-01-20 | 22.899999618530273 | 23.260000228881836 | 22.399999618530273 | 22.850000381469727 | 259800 |
| 194 | 2025-01-21 | 22.6299991607666 | 23.09000015258789 | 22.350000381469727 | 22.760000228881836 | 261200 |
| 195 | 2025-01-22 | 22.940000534057617 | 23.15999984741211 | 22.700000762939453 | 23.059999465942383 | 463500 |
| 196 | 2025-01-23 | 22.389999389648438 | 22.940000534057617 | 22.15999984741211 | 22.940000534057617 | 341200 |
| 197 | 2025-01-24 | 23.329999923706055 | 23.56999969482422 | 22.209999084472656 | 22.389999389648438 | 961000 |
| 198 | 2025-01-27 | 23.56999969482422 | 23.860000610351562 | 23.049999237060547 | 23.350000381469727 | 255100 |
| 199 | 2025-01-28 | 23.049999237060547 | 23.690000534057617 | 23.049999237060547 | 23.639999389648438 | 139900 |
| 200 | 2025-01-29 | 23.290000915527344 | 23.690000534057617 | 22.969999313354492 | 23.030000686645508 | 421800 |
| 201 | 2025-01-30 | 23.489999771118164 | 23.850000381469727 | 23.280000686645508 | 23.280000686645508 | 256100 |
| 202 | 2025-01-31 | 23.84000015258789 | 23.989999771118164 | 23.399999618530273 | 23.420000076293945 | 339100 |
| 203 | 2025-02-03 | 24.0 | 24.239999771118164 | 23.530000686645508 | 23.719999313354492 | 294800 |
| 204 | 2025-02-04 | 23.40999984741211 | 24.149999618530273 | 23.31999969482422 | 24.010000228881836 | 211000 |
| 205 | 2025-02-05 | 23.25 | 23.639999389648438 | 23.200000762939453 | 23.290000915527344 | 358000 |
| 206 | 2025-02-06 | 23.1200008392334 | 23.40999984741211 | 22.969999313354492 | 23.010000228881836 | 189000 |
| 207 | 2025-02-07 | 23.899999618530273 | 24.139999389648438 | 23.020000457763672 | 23.020000457763672 | 736400 |
| 208 | 2025-02-10 | 24.530000686645508 | 24.639999389648438 | 23.989999771118164 | 24.0 | 307900 |
| 209 | 2025-02-11 | 24.479999542236328 | 24.829999923706055 | 24.270000457763672 | 24.43000030517578 | 201500 |
| 210 | 2025-02-12 | 23.950000762939453 | 24.309999465942383 | 23.81999969482422 | 24.309999465942383 | 401400 |
| 211 | 2025-02-13 | 23.84000015258789 | 24.09000015258789 | 23.649999618530273 | 23.940000534057617 | 175600 |
| 212 | 2025-02-14 | 24.920000076293945 | 25.219999313354492 | 23.780000686645508 | 23.780000686645508 | 292200 |
| 213 | 2025-02-17 | 25.649999618530273 | 25.649999618530273 | 24.700000762939453 | 24.700000762939453 | 389000 |
| 214 | 2025-02-18 | 24.93000030517578 | 25.670000076293945 | 24.93000030517578 | 25.670000076293945 | 139500 |
| 215 | 2025-02-19 | 25.93000030517578 | 26.100000381469727 | 25.170000076293945 | 25.239999771118164 | 829600 |
| 216 | 2025-02-20 | 25.65999984741211 | 26.149999618530273 | 25.420000076293945 | 25.989999771118164 | 355400 |
| 217 | 2025-02-21 | 26.0 | 26.200000762939453 | 25.709999084472656 | 25.760000228881836 | 289400 |
| 218 | 2025-02-24 | 25.610000610351562 | 26.25 | 25.59000015258789 | 26.239999771118164 | 424500 |
| 219 | 2025-02-25 | 26.25 | 26.3700008392334 | 25.610000610351562 | 25.610000610351562 | 204000 |
| 220 | 2025-02-26 | 25.6200008392334 | 26.450000762939453 | 25.459999084472656 | 26.420000076293945 | 260700 |
| 221 | 2025-02-27 | 25.5 | 25.670000076293945 | 25.200000762939453 | 25.440000534057617 | 251100 |
| 222 | 2025-02-28 | 25.719999313354492 | 25.950000762939453 | 25.290000915527344 | 25.600000381469727 | 452600 |
| 223 | 2025-03-05 | 25.81999969482422 | 25.979999542236328 | 25.360000610351562 | 25.719999313354492 | 165300 |
| 224 | 2025-03-06 | 26.040000915527344 | 26.719999313354492 | 25.639999389648438 | 25.829999923706055 | 325200 |
| 225 | 2025-03-07 | 26.799999237060547 | 26.799999237060547 | 25.84000015258789 | 26.110000610351562 | 393600 |
| 226 | 2025-03-10 | 26.850000381469727 | 26.950000762939453 | 26.440000534057617 | 26.790000915527344 | 254500 |
| 227 | 2025-03-11 | 25.8700008392334 | 26.950000762939453 | 25.639999389648438 | 26.850000381469727 | 2806500 |
| 228 | 2025-03-12 | 26.270000457763672 | 26.489999771118164 | 25.90999984741211 | 25.90999984741211 | 173700 |
| 229 | 2025-03-13 | 24.219999313354492 | 26.690000534057617 | 23.360000610351562 | 26.690000534057617 | 1207800 |
| 230 | 2025-03-14 | 24.020000457763672 | 24.329999923706055 | 23.010000228881836 | 23.010000228881836 | 1165700 |
| 231 | 2025-03-17 | 24.329999923706055 | 24.700000762939453 | 23.799999237060547 | 24.139999389648438 | 644500 |
| 232 | 2025-03-18 | 24.149999618530273 | 24.450000762939453 | 23.459999084472656 | 24.399999618530273 | 517300 |
| 233 | 2025-03-19 | 24.350000381469727 | 25.190000534057617 | 23.84000015258789 | 23.84000015258789 | 801500 |
| 234 | 2025-03-20 | 23.989999771118164 | 24.600000381469727 | 23.989999771118164 | 24.270000457763672 | 195900 |
| 235 | 2025-03-21 | 23.8700008392334 | 24.020000457763672 | 23.649999618530273 | 23.850000381469727 | 480800 |
| 236 | 2025-03-24 | 23.399999618530273 | 24.100000381469727 | 23.25 | 24.100000381469727 | 266600 |
| 237 | 2025-03-25 | 23.260000228881836 | 23.829999923706055 | 23.25 | 23.25 | 153000 |
| 238 | 2025-03-26 | 23.610000610351562 | 23.790000915527344 | 23.25 | 23.260000228881836 | 285200 |
| 239 | 2025-03-27 | 23.459999084472656 | 23.780000686645508 | 23.299999237060547 | 23.559999465942383 | 229100 |
| 240 | 2025-03-28 | 23.6200008392334 | 23.6200008392334 | 23.280000686645508 | 23.299999237060547 | 214500 |
| 241 | 2025-03-31 | 23.3799991607666 | 23.610000610351562 | 23.190000534057617 | 23.450000762939453 | 307700 |
| 242 | 2025-04-01 | 24.469999313354492 | 24.600000381469727 | 23.290000915527344 | 23.290000915527344 | 389500 |
| 243 | 2025-04-02 | 24.84000015258789 | 24.84000015258789 | 24.31999969482422 | 24.469999313354492 | 558200 |
| 244 | 2025-04-03 | 25.459999084472656 | 25.6200008392334 | 24.700000762939453 | 24.850000381469727 | 605300 |
| 245 | 2025-04-04 | 25.200000762939453 | 25.309999465942383 | 24.270000457763672 | 25.309999465942383 | 413900 |
| 246 | 2025-04-07 | 25.09000015258789 | 25.520000457763672 | 24.270000457763672 | 24.899999618530273 | 368200 |
| 247 | 2025-04-08 | 24.440000534057617 | 25.43000030517578 | 24.43000030517578 | 25.190000534057617 | 249800 |
| 248 | 2025-04-09 | 25.040000915527344 | 25.049999237060547 | 24.1200008392334 | 24.440000534057617 | 546500 |
| 249 | 2025-04-10 | 24.43000030517578 | 25.040000915527344 | 24.31999969482422 | 25.040000915527344 | 225400 |
| 250 | 2025-04-11 | 25.110000610351562 | 25.239999771118164 | 24.329999923706055 | 24.719999313354492 | 368000 |