ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | ITUB3.SA | ITUB3.SA | ITUB3.SA | ITUB3.SA | ITUB3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 25.441871643066406 | 25.59443440471151 | 25.361104340518757 | 25.540588281104235 | 299860 |
| 5 | 2024-04-12 | 25.307254791259766 | 25.59443094018693 | 25.208540049447468 | 25.52263737367089 | 289740 |
| 6 | 2024-04-15 | 24.921367645263672 | 25.388025862482053 | 24.849574073383923 | 25.343155350772996 | 499730 |
| 7 | 2024-04-16 | 24.661117553710938 | 24.82265405164492 | 24.553427182709406 | 24.77778353444346 | 831600 |
| 8 | 2024-04-17 | 24.679065704345703 | 24.966240013216158 | 24.526502940610808 | 24.957266286779777 | 363660 |
| 9 | 2024-04-18 | 24.7149600982666 | 24.921367083483826 | 24.56239923217696 | 24.679063313135917 | 251570 |
| 10 | 2024-04-19 | 24.616243362426758 | 24.91239136776373 | 24.562399126394173 | 24.71495999182678 | 335280 |
| 11 | 2024-04-22 | 24.607271194458008 | 24.74188461735471 | 24.45470843650558 | 24.517528284905804 | 346060 |
| 12 | 2024-04-23 | 24.93931770324707 | 25.14572471468904 | 24.418813311288616 | 24.56240235291797 | 564080 |
| 13 | 2024-04-24 | 24.894445419311523 | 25.038032567882663 | 24.67009097038492 | 24.939315932524202 | 480920 |
| 14 | 2024-04-25 | 24.759830474853516 | 24.903417614598528 | 24.58932027569054 | 24.89444388908024 | 275330 |
| 15 | 2024-04-26 | 25.18161964416504 | 25.235465766156246 | 24.643167838568996 | 24.903419073891282 | 220660 |
| 16 | 2024-04-29 | 24.94828987121582 | 25.262387232107884 | 24.73290914652353 | 25.181619931064084 | 262130 |
| 17 | 2024-04-30 | 24.517528533935547 | 25.10085274479179 | 24.499579198697504 | 24.948289985289748 | 869550 |
| 18 | 2024-05-02 | 24.892580032348633 | 24.96441813539461 | 24.587259145021147 | 24.78481816757857 | 453530 |
| 19 | 2024-05-03 | 25.135038375854492 | 25.34157880821972 | 25.00931745734334 | 25.07217980067934 | 304920 |
| 20 | 2024-05-06 | 25.197898864746094 | 25.38648024273462 | 24.98237890482814 | 25.31463837201488 | 215380 |
| 21 | 2024-05-07 | 25.700780868530273 | 25.835481325491315 | 25.19790092101759 | 25.36852137422954 | 404360 |
| 22 | 2024-05-08 | 25.8624210357666 | 25.952220081721894 | 25.40444062596914 | 25.593020129739674 | 256410 |
| 23 | 2024-05-09 | 25.04524040222168 | 25.7456812430268 | 25.04524040222168 | 25.709759364137845 | 526020 |
| 24 | 2024-05-10 | 25.332597732543945 | 25.584037670117343 | 25.063196857389432 | 25.144016366303664 | 531960 |
| 25 | 2024-05-13 | 25.521177291870117 | 25.637916792219237 | 25.341577335917503 | 25.341577335917503 | 502150 |
| 26 | 2024-05-14 | 25.91629981994629 | 25.9612012265426 | 25.395458952889225 | 25.51220034914303 | 351120 |
| 27 | 2024-05-15 | 25.781600952148438 | 25.952219512537592 | 25.691800024082138 | 25.952219512537592 | 277860 |
| 28 | 2024-05-16 | 25.709760665893555 | 25.95222111414719 | 25.602000676012004 | 25.78160254322852 | 398200 |
| 29 | 2024-05-17 | 25.76363754272461 | 25.862417988902475 | 25.610978052137185 | 25.709756614234752 | 242330 |
| 30 | 2024-05-20 | 25.628938674926758 | 25.91629862025454 | 25.601998209032175 | 25.601998209032175 | 497200 |
| 31 | 2024-05-21 | 25.485261917114258 | 25.772621898691213 | 25.485261917114258 | 25.68282284648874 | 332530 |
| 32 | 2024-05-22 | 25.099119186401367 | 25.646900514485466 | 24.955439208690223 | 25.521179591947973 | 479930 |
| 33 | 2024-05-23 | 24.856658935546875 | 25.126059837774058 | 24.730939896166557 | 25.117080310121285 | 352660 |
| 34 | 2024-05-24 | 24.64113998413086 | 24.87462090130025 | 24.587260931910585 | 24.87462090130025 | 345510 |
| 35 | 2024-05-27 | 24.623178482055664 | 24.686038940135337 | 24.461537573290848 | 24.686038940135337 | 290950 |
| 36 | 2024-05-28 | 24.560319900512695 | 24.838700335494917 | 24.497459437630155 | 24.686040826277775 | 358820 |
| 37 | 2024-05-29 | 24.43459701538086 | 24.560317931064603 | 24.102337556057275 | 24.560317931064603 | 380380 |
| 38 | 2024-05-31 | 24.201120376586914 | 24.551340808485495 | 24.147239440565333 | 24.4435808205229 | 397100 |
| 39 | 2024-06-03 | 24.41663932800293 | 24.57828024520474 | 24.156217954960038 | 24.246018883201153 | 532400 |
| 40 | 2024-06-04 | 24.587257385253906 | 24.739916875951234 | 24.290916046506954 | 24.407655546211952 | 691130 |
| 41 | 2024-06-05 | 24.461538314819336 | 24.551339241095437 | 24.272958818944097 | 24.51541736332064 | 709830 |
| 42 | 2024-06-06 | 24.856658935546875 | 24.91053986962451 | 24.389699004556196 | 24.461538993939374 | 706970 |
| 43 | 2024-06-07 | 24.52440071105957 | 24.775840686771772 | 24.425620249581055 | 24.775840686771772 | 710930 |
| 44 | 2024-06-10 | 24.37173843383789 | 24.63215790813915 | 24.129278013725497 | 24.63215790813915 | 409310 |
| 45 | 2024-06-11 | 24.623178482055664 | 24.75787892534628 | 24.29091713739476 | 24.326837130000232 | 613580 |
| 46 | 2024-06-12 | 24.55133819580078 | 24.75787862176978 | 24.281937312522892 | 24.730938156625918 | 189530 |
| 47 | 2024-06-13 | 24.380720138549805 | 24.686041043754408 | 24.380720138549805 | 24.57828105675523 | 273130 |
| 48 | 2024-06-14 | 24.37173843383789 | 24.497457465401112 | 24.183157060372483 | 24.380717960932323 | 400290 |
| 49 | 2024-06-17 | 24.910537719726562 | 24.946457711318086 | 24.38071737273149 | 24.38071737273149 | 319990 |
| 50 | 2024-06-18 | 24.86564064025879 | 25.126060133821085 | 24.73991971531667 | 24.928499218649332 | 388630 |
| 51 | 2024-06-19 | 24.97340202331543 | 25.099121071213276 | 24.65910157744987 | 24.96442061097366 | 273240 |
| 52 | 2024-06-20 | 24.9554386138916 | 25.27871855603648 | 24.86563957200269 | 25.099118588178214 | 238370 |
| 53 | 2024-06-21 | 25.23381805419922 | 25.23381805419922 | 24.695018171568726 | 24.87461813244556 | 1109350 |
| 54 | 2024-06-24 | 25.368520736694336 | 25.736700217993274 | 25.117080769256923 | 25.161980292422044 | 979330 |
| 55 | 2024-06-25 | 25.305660247802734 | 25.539141159366316 | 24.73094032282227 | 25.377500238425295 | 667480 |
| 56 | 2024-06-26 | 25.10809898376465 | 25.29668036959712 | 24.75788044739114 | 25.29668036959712 | 493130 |
| 57 | 2024-06-27 | 25.224836349487305 | 25.323614906381625 | 25.08115639318989 | 25.18891636041295 | 308770 |
| 58 | 2024-06-28 | 25.224836349487305 | 25.29667632763601 | 24.85665504841503 | 25.224836349487305 | 581020 |
| 59 | 2024-07-01 | 25.043010711669922 | 25.36649386711246 | 24.998082966952428 | 25.240695804850525 | 236060 |
| 60 | 2024-07-02 | 25.186782836914062 | 25.276640218156643 | 25.007069959693805 | 25.05199770768264 | 230450 |
| 61 | 2024-07-03 | 25.447368621826172 | 25.752879578859996 | 25.285626085252705 | 25.33055383447563 | 317130 |
| 62 | 2024-07-04 | 25.609107971191406 | 25.72592086733833 | 25.49229507504448 | 25.64505054579545 | 207350 |
| 63 | 2024-07-05 | 25.411426544189453 | 25.627083908275022 | 25.2856284575101 | 25.55519874866821 | 320210 |
| 64 | 2024-07-08 | 25.483308792114258 | 25.528236537095086 | 25.258666296680552 | 25.42939398992544 | 259490 |
| 65 | 2024-07-09 | 25.654037475585938 | 25.654037475585938 | 25.19577103193903 | 25.483311648469638 | 454300 |
| 66 | 2024-07-10 | 25.68998146057129 | 25.923607264528904 | 25.59113890415924 | 25.69896663335467 | 1633390 |
| 67 | 2024-07-11 | 25.896652221679688 | 25.92360774052477 | 25.68998193227744 | 25.70795227817416 | 317570 |
| 68 | 2024-07-12 | 25.770851135253906 | 25.932591782329464 | 25.663023408781896 | 25.905634379395234 | 266640 |
| 69 | 2024-07-15 | 25.815778732299805 | 25.941578688413777 | 25.770850984515487 | 25.941578688413777 | 270270 |
| 70 | 2024-07-16 | 25.959550857543945 | 26.02245084002078 | 25.797810200049266 | 25.869695355661353 | 176770 |
| 71 | 2024-07-17 | 26.327960968017578 | 26.327960968017578 | 25.833750067649696 | 25.959550028586236 | 322520 |
| 72 | 2024-07-18 | 26.14824676513672 | 26.30998929456911 | 26.031433868208527 | 26.30998929456911 | 370590 |
| 73 | 2024-07-19 | 26.381874084472656 | 26.55260178397162 | 26.07636314509384 | 26.15723346607472 | 397650 |
| 74 | 2024-07-22 | 26.36390495300293 | 26.543617833043328 | 26.256077224978693 | 26.381875298374503 | 411840 |
| 75 | 2024-07-23 | 26.274045944213867 | 26.507671731174497 | 26.256075599954503 | 26.283031116343547 | 248380 |
| 76 | 2024-07-24 | 26.327960968017578 | 26.453760928954114 | 26.184192546649342 | 26.27404804566261 | 236940 |
| 77 | 2024-07-25 | 26.17520523071289 | 26.345932939474412 | 26.09433490534452 | 26.33694776671458 | 233640 |
| 78 | 2024-07-26 | 26.354917526245117 | 26.417817504695275 | 26.09433432514934 | 26.175204648719596 | 248490 |
| 79 | 2024-07-29 | 26.54361915588379 | 26.642459830883176 | 26.33694886222138 | 26.33694886222138 | 272360 |
| 80 | 2024-07-30 | 26.47173500061035 | 26.570577564609874 | 26.30100727829574 | 26.570577564609874 | 251350 |
| 81 | 2024-07-31 | 26.16621971130371 | 26.49868806639744 | 26.16621971130371 | 26.471732548475057 | 401720 |
| 82 | 2024-08-01 | 25.707950592041016 | 26.22911886783843 | 25.64505061499799 | 26.148246660812454 | 350130 |
| 83 | 2024-08-02 | 25.510265350341797 | 25.97752070418857 | 25.33953765012065 | 25.725920797379604 | 345620 |
| 84 | 2024-08-05 | 25.38446617126465 | 25.474321660965494 | 24.899240494032792 | 25.15982367648298 | 447920 |
| 85 | 2024-08-06 | 25.968536376953125 | 26.229121483470447 | 25.393455124388087 | 25.393455124388087 | 508640 |
| 86 | 2024-08-07 | 26.10331916809082 | 26.49868749365447 | 25.698965670080586 | 26.327959790844854 | 651420 |
| 87 | 2024-08-08 | 26.139263153076172 | 26.426803768995843 | 26.04042059503754 | 26.283033461036005 | 686070 |
| 88 | 2024-08-09 | 26.633474349975586 | 26.696374331713805 | 26.103320862245603 | 26.27404857613577 | 423500 |
| 89 | 2024-08-12 | 26.795217514038086 | 26.912030421936603 | 26.426804673334985 | 26.426804673334985 | 180620 |
| 90 | 2024-08-13 | 27.478124618530273 | 27.532039424800644 | 26.86710083063398 | 26.86710083063398 | 479600 |
| 91 | 2024-08-14 | 28.134078979492188 | 28.304804806097536 | 27.478125536046154 | 27.53204034411678 | 570130 |
| 92 | 2024-08-15 | 28.583358764648438 | 28.601330994827098 | 28.125090460903714 | 28.20596266881035 | 847660 |
| 93 | 2024-08-16 | 28.439590454101562 | 28.9158310213459 | 28.304805316758255 | 28.65524780500986 | 604120 |
| 94 | 2024-08-19 | 28.727130889892578 | 28.843943787381193 | 28.385675484599844 | 28.448575462195592 | 926310 |
| 95 | 2024-08-20 | 29.014671325683594 | 29.014671325683594 | 28.54741785311085 | 28.754086244338602 | 580030 |
| 96 | 2024-08-21 | 28.870899200439453 | 29.01467138525265 | 28.69118632600405 | 29.01467138525265 | 384120 |
| 97 | 2024-08-22 | 28.55640411376953 | 28.754087340143798 | 28.18799129394463 | 28.745102167414274 | 840290 |
| 98 | 2024-08-23 | 28.40364646911621 | 28.709159306272117 | 28.349733548009244 | 28.493503851314394 | 353870 |
| 99 | 2024-08-26 | 28.38567543029785 | 28.556403132617614 | 28.25987547534701 | 28.556403132617614 | 451000 |
| 100 | 2024-08-27 | 28.322776794433594 | 28.43060452438559 | 28.2149490644816 | 28.385676774888502 | 382030 |
| 101 | 2024-08-28 | 28.987714767456055 | 28.99669994010483 | 28.143063292112874 | 28.304803940850547 | 375650 |
| 102 | 2024-08-29 | 28.915828704833984 | 29.05061383137935 | 28.81698615301639 | 28.888871302471937 | 454850 |
| 103 | 2024-08-30 | 28.583358764648438 | 28.90684382574521 | 28.376688486550734 | 28.861916078195893 | 1066890 |
| 104 | 2024-09-02 | 28.47336196899414 | 28.64418446984014 | 28.41941722712206 | 28.59023972796806 | 669570 |
| 105 | 2024-09-03 | 28.940872192382812 | 28.940872192382812 | 28.473359313772352 | 28.473359313772352 | 1129480 |
| 106 | 2024-09-04 | 29.165637969970703 | 29.48929882974768 | 28.89591807174132 | 28.89591807174132 | 734250 |
| 107 | 2024-09-05 | 29.354442596435547 | 29.45334002437078 | 28.877939551018937 | 29.048760151811607 | 676280 |
| 108 | 2024-09-06 | 29.102705001831055 | 29.534255358512954 | 28.93188251406658 | 29.489300781624927 | 483780 |
| 109 | 2024-09-09 | 29.165637969970703 | 29.32746839985919 | 29.048758341371876 | 29.237563024657014 | 765050 |
| 110 | 2024-09-10 | 29.21958351135254 | 29.318480942240647 | 28.9768359578314 | 29.156648611122687 | 411180 |
| 111 | 2024-09-11 | 29.156646728515625 | 29.354441577520483 | 29.11169403967324 | 29.30948700236662 | 386540 |
| 112 | 2024-09-12 | 29.066743850708008 | 29.21059397642461 | 28.81500424439231 | 29.17463144499546 | 473220 |
| 113 | 2024-09-13 | 29.075733184814453 | 29.28251820622717 | 28.71610788075389 | 29.066743023790835 | 1010790 |
| 114 | 2024-09-16 | 29.138668060302734 | 29.26453597346317 | 29.012798260830714 | 29.075733160566724 | 585640 |
| 115 | 2024-09-17 | 28.859956741333008 | 29.21958202967963 | 28.698124418421276 | 29.21958202967963 | 716760 |
| 116 | 2024-09-18 | 28.76106071472168 | 28.99481622036373 | 28.653173122968827 | 28.949863528711273 | 522060 |
| 117 | 2024-09-19 | 28.554275512695312 | 28.904910655264707 | 28.500330774002368 | 28.88692844692986 | 867130 |
| 118 | 2024-09-20 | 28.348398208618164 | 28.910650950226977 | 28.230507179871655 | 28.61138837623005 | 1024760 |
| 119 | 2024-09-23 | 28.303056716918945 | 28.303056716918945 | 28.003794133205524 | 28.266782406691103 | 765380 |
| 120 | 2024-09-24 | 28.2214412689209 | 28.683939220876407 | 28.03100160729164 | 28.52070386614762 | 680460 |
| 121 | 2024-09-25 | 28.502565383911133 | 28.52977159130275 | 28.221439013749496 | 28.221439013749496 | 617430 |
| 122 | 2024-09-26 | 28.901586532592773 | 28.965067057188275 | 28.5932539150327 | 28.5932539150327 | 477510 |
| 123 | 2024-09-27 | 28.93785858154297 | 28.93785858154297 | 28.72928081857584 | 28.756487027368323 | 591030 |
| 124 | 2024-09-30 | 28.502565383911133 | 29.04668001841831 | 28.502565383911133 | 28.910650884125257 | 477070 |
| 125 | 2024-10-01 | 28.012861251831055 | 28.556975886149996 | 27.904038324967267 | 28.484427268240804 | 519970 |
| 126 | 2024-10-02 | 28.19423484802246 | 28.502567447903388 | 28.021931392285033 | 28.021931392285033 | 381150 |
| 127 | 2024-10-03 | 27.56850242614746 | 28.130757127800898 | 27.477817595600147 | 28.121687122613977 | 427020 |
| 128 | 2024-10-04 | 27.622913360595703 | 27.749872497065052 | 27.450609908626824 | 27.559432841028464 | 344960 |
| 129 | 2024-10-07 | 27.677324295043945 | 27.840557733567 | 27.514088953855858 | 27.786147221614325 | 394460 |
| 130 | 2024-10-08 | 27.876834869384766 | 28.00379591459105 | 27.795218141846572 | 27.89497297698505 | 320210 |
| 131 | 2024-10-09 | 27.423404693603516 | 27.79521589131952 | 27.387128481340174 | 27.79521589131952 | 420530 |
| 132 | 2024-10-10 | 27.450611114501953 | 27.586640261645897 | 27.359926284849468 | 27.432474909637545 | 242330 |
| 133 | 2024-10-11 | 27.359926223754883 | 27.631984517435267 | 27.350856218677713 | 27.55943399014398 | 290400 |
| 134 | 2024-10-14 | 27.495954513549805 | 27.586639340173157 | 27.35992537094962 | 27.35992537094962 | 300300 |
| 135 | 2024-10-15 | 27.65918731689453 | 27.69546162723016 | 27.359924732291887 | 27.505021973634395 | 502040 |
| 136 | 2024-10-16 | 27.532230377197266 | 27.695463835389635 | 27.39620122692678 | 27.659189522161856 | 1128270 |
| 137 | 2024-10-17 | 27.577571868896484 | 27.876834467330564 | 27.19669064143613 | 27.568501863894546 | 506770 |
| 138 | 2024-10-18 | 27.65011978149414 | 27.858697545863777 | 27.47781632820335 | 27.704530296779833 | 361240 |
| 139 | 2024-10-21 | 27.47781753540039 | 27.8042863494529 | 27.423407017724255 | 27.65012099626108 | 619300 |
| 140 | 2024-10-22 | 27.577571868896484 | 27.613846180908652 | 27.214828748774817 | 27.459678927858043 | 740960 |
| 141 | 2024-10-23 | 27.76801300048828 | 27.76801300048828 | 27.459680380738508 | 27.568503322532788 | 600380 |
| 142 | 2024-10-24 | 27.931245803833008 | 28.04913683763581 | 27.64104941632091 | 27.768010454774025 | 601700 |
| 143 | 2024-10-25 | 27.668254852294922 | 28.03099985088897 | 27.55943192351623 | 27.931245023842234 | 316250 |
| 144 | 2024-10-28 | 27.931245803833008 | 28.10354925487718 | 27.668255624941594 | 27.795216663394708 | 479380 |
| 145 | 2024-10-29 | 27.668254852294922 | 28.14889088139962 | 27.631982445367097 | 28.09447846567774 | 295900 |
| 146 | 2024-10-30 | 27.550365447998047 | 27.786149425602026 | 27.49595493172955 | 27.613845969198948 | 386870 |
| 147 | 2024-10-31 | 27.378061294555664 | 27.722668198588206 | 27.242032153349918 | 27.56850095064463 | 584430 |
| 148 | 2024-11-01 | 27.2488956451416 | 27.548335209459662 | 27.239822238162386 | 27.312413301552542 | 372460 |
| 149 | 2024-11-04 | 27.593704223632812 | 27.70259081901597 | 27.28519125149142 | 27.493891035253693 | 270600 |
| 150 | 2024-11-05 | 28.50109100341797 | 28.70071736956437 | 27.874993589191742 | 28.02924911517334 | 797940 |
| 151 | 2024-11-06 | 28.573680877685547 | 28.655345340549115 | 27.9294347733662 | 28.38312982974454 | 594990 |
| 152 | 2024-11-07 | 27.9838809967041 | 28.655347366942742 | 27.811476748861896 | 28.40127865046198 | 678150 |
| 153 | 2024-11-08 | 27.61185073852539 | 27.947585831820156 | 27.43037308151938 | 27.947585831820156 | 411620 |
| 154 | 2024-11-11 | 27.65721893310547 | 27.793327648144444 | 27.530185528506404 | 27.611849996018528 | 428010 |
| 155 | 2024-11-12 | 27.5211124420166 | 27.74795903386852 | 27.357781601314063 | 27.65721925486085 | 474760 |
| 156 | 2024-11-13 | 27.3033390045166 | 27.530185594271355 | 27.1581549786909 | 27.530185594271355 | 485650 |
| 157 | 2024-11-14 | 27.11278533935547 | 27.33963382701368 | 27.058342996886612 | 27.30333829744174 | 722040 |
| 158 | 2024-11-18 | 26.80427360534668 | 27.23074654287011 | 26.749829360490132 | 27.112784646940273 | 1175900 |
| 159 | 2024-11-19 | 27.09463882446289 | 27.17630329095343 | 26.74983033784797 | 26.8587169277614 | 402270 |
| 160 | 2024-11-21 | 26.67723846435547 | 27.0401937529982 | 26.67723846435547 | 26.994824817862373 | 362010 |
| 161 | 2024-11-22 | 26.76797866821289 | 26.94038482507084 | 26.631871850939863 | 26.94038482507084 | 361900 |
| 162 | 2024-11-25 | 26.83149528503418 | 26.84964209716822 | 26.68631126907172 | 26.76797573123096 | 576400 |
| 163 | 2024-11-26 | 27.21259880065918 | 27.5392585701562 | 26.749830317927202 | 26.749830317927202 | 324170 |
| 164 | 2024-11-27 | 26.52298355102539 | 27.33056051461365 | 26.459465898111393 | 27.21259861526534 | 465520 |
| 165 | 2024-11-28 | 25.82429313659668 | 26.550205633189133 | 25.72447995414018 | 26.52298351001407 | 569140 |
| 166 | 2024-11-29 | 25.878738403320312 | 25.987624996535757 | 25.452265437281945 | 25.824294154823498 | 1018820 |
| 167 | 2024-12-02 | 25.558820724487305 | 25.813046773114433 | 25.46802665959902 | 25.76764974067029 | 723800 |
| 168 | 2024-12-03 | 25.70409393310547 | 25.84936787252329 | 25.468027829585512 | 25.695014907190973 | 1203840 |
| 169 | 2024-12-04 | 25.96739959716797 | 26.112671624204197 | 25.56790152281834 | 25.74041062620605 | 1332210 |
| 170 | 2024-12-05 | 26.457693099975586 | 26.584805168554983 | 26.06727405905843 | 26.06727405905843 | 583000 |
| 171 | 2024-12-06 | 26.248865127563477 | 26.57572719464329 | 26.049115134091696 | 26.457694146659303 | 927300 |
| 172 | 2024-12-09 | 26.085432052612305 | 26.44861211198453 | 26.085432052612305 | 26.121750058549527 | 603130 |
| 173 | 2024-12-10 | 26.121749877929688 | 26.29426088117792 | 25.903841843813087 | 25.967398830003017 | 671880 |
| 174 | 2024-12-11 | 26.557565689086914 | 26.911666717337965 | 26.040034589308917 | 26.12174962507239 | 811800 |
| 175 | 2024-12-12 | 25.931081771850586 | 26.4576938260202 | 25.831206776325075 | 26.4576938260202 | 532290 |
| 176 | 2024-12-13 | 25.613298416137695 | 26.07635347604399 | 25.5951384603781 | 25.95832043095637 | 270930 |
| 177 | 2024-12-16 | 24.977731704711914 | 25.63145580597224 | 24.977731704711914 | 25.613297755637966 | 1619640 |
| 178 | 2024-12-17 | 25.295515060424805 | 25.449866110109394 | 24.97773203081291 | 25.03220999244103 | 1118920 |
| 179 | 2024-12-18 | 24.62363052368164 | 25.322753556434506 | 24.43296147154768 | 25.322753556434506 | 950950 |
| 180 | 2024-12-19 | 24.85062026977539 | 24.9777323402205 | 24.48743829932219 | 24.750745275524686 | 742170 |
| 181 | 2024-12-20 | 25.00497055053711 | 25.059446606203647 | 24.76890256276342 | 24.877856579053503 | 687170 |
| 182 | 2024-12-23 | 24.569156646728516 | 24.896018724352867 | 24.487439698604543 | 24.87785876756181 | 547910 |
| 183 | 2024-12-26 | 24.696266174316406 | 24.823380143856536 | 24.532836104858504 | 24.60547020965103 | 349800 |
| 184 | 2024-12-27 | 24.469280242919922 | 24.859699289478083 | 24.469280242919922 | 24.68718828216768 | 338360 |
| 185 | 2024-12-30 | 24.42388153076172 | 24.678107578890025 | 24.42388153076172 | 24.478359493553473 | 450230 |
| 186 | 2025-01-02 | 24.387563705444336 | 24.60547174831943 | 24.11517960432902 | 24.57823467167787 | 599830 |
| 187 | 2025-01-03 | 23.96082878112793 | 24.48743893733955 | 23.915429843040247 | 24.387563940486615 | 1132890 |
| 188 | 2025-01-06 | 25.11392593383789 | 25.11392593383789 | 24.06978274465013 | 24.305848840316443 | 1034880 |
| 189 | 2025-01-07 | 25.195640563964844 | 25.4952636439533 | 25.1048445944476 | 25.141164506220164 | 475420 |
| 190 | 2025-01-08 | 24.89601707458496 | 25.132083162525166 | 24.759824075027197 | 25.06852808036099 | 357170 |
| 191 | 2025-01-09 | 24.85062026977539 | 25.02312937216825 | 24.78706137711723 | 24.796142307472433 | 304370 |
| 192 | 2025-01-10 | 24.62363052368164 | 25.095764593939116 | 24.560073537984653 | 24.87785656151259 | 320980 |
| 193 | 2025-01-13 | 24.777982711791992 | 25.023129735803618 | 24.63271068348245 | 24.63271068348245 | 255310 |
| 194 | 2025-01-14 | 24.84153938293457 | 24.941414377360225 | 24.560074355442765 | 24.787061420536187 | 382470 |
| 195 | 2025-01-15 | 25.7767276763916 | 25.822126611873482 | 24.96865253222949 | 24.96865253222949 | 473550 |
| 196 | 2025-01-16 | 25.576980590820312 | 25.876603670841735 | 25.440787589007996 | 25.7767286758489 | 472120 |
| 197 | 2025-01-17 | 25.713172912597656 | 25.885682011710024 | 25.57697991438723 | 25.57697991438723 | 629860 |
| 198 | 2025-01-20 | 25.94923973083496 | 26.076353707408746 | 25.649616650278308 | 25.7131736385652 | 490160 |
| 199 | 2025-01-21 | 25.95832061767578 | 26.067274638145854 | 25.78580770406848 | 25.95832061767578 | 574860 |
| 200 | 2025-01-22 | 25.822126388549805 | 26.085431449265254 | 25.785806478495612 | 25.967398408938603 | 675510 |
| 201 | 2025-01-23 | 25.78580665588379 | 26.0491136233676 | 25.60421662914858 | 25.813045636133324 | 386870 |
| 202 | 2025-01-24 | 25.85844612121582 | 25.976479169428103 | 25.586060112310577 | 25.785808201211584 | 442310 |
| 203 | 2025-01-27 | 26.512170791625977 | 26.630203842220034 | 25.785808721540516 | 25.858446643010506 | 473110 |
| 204 | 2025-01-28 | 26.512170791625977 | 26.784554901070507 | 26.366898758600318 | 26.512170791625977 | 456720 |
| 205 | 2025-01-29 | 26.557565689086914 | 26.775473721094176 | 26.484929678417828 | 26.484929678417828 | 313060 |
| 206 | 2025-01-30 | 27.047861099243164 | 27.22945113521874 | 26.49401006079984 | 26.49401006079984 | 471240 |
| 207 | 2025-01-31 | 27.066020965576172 | 27.356565022173726 | 26.848112923128003 | 27.09325804216437 | 522830 |
| 208 | 2025-02-03 | 26.893508911132812 | 27.14773495078101 | 26.67559897219162 | 27.002462928124896 | 490600 |
| 209 | 2025-02-04 | 26.96614646911621 | 27.15681553354901 | 26.63020346873802 | 26.89351045362208 | 330990 |
| 210 | 2025-02-05 | 27.27484703063965 | 27.456438964000125 | 27.020620990874818 | 27.08417797705528 | 839300 |
| 211 | 2025-02-06 | 27.383800506591797 | 27.56539243636411 | 26.539407367439782 | 26.78455247222273 | 1703350 |
| 212 | 2025-02-07 | 27.238529205322266 | 27.674345276376357 | 27.17497221872095 | 27.565393163569873 | 1561120 |
| 213 | 2025-02-10 | 27.59263038635254 | 27.828698378576853 | 27.274847356609325 | 27.329325318259954 | 642510 |
| 214 | 2025-02-11 | 27.96489143371582 | 28.05568549670586 | 27.59263044157693 | 27.59263044157693 | 644930 |
| 215 | 2025-02-12 | 27.33840560913086 | 27.89225665673791 | 27.21129353432338 | 27.874096700361335 | 4449500 |
| 216 | 2025-02-13 | 27.519994735717773 | 27.519994735717773 | 27.23852970839103 | 27.365643683941332 | 520520 |
| 217 | 2025-02-14 | 28.164642333984375 | 28.273594451124385 | 27.592631336778087 | 27.60171036238024 | 932910 |
| 218 | 2025-02-17 | 28.364389419555664 | 28.782045537021833 | 28.08292439617976 | 28.14648138306278 | 1987810 |
| 219 | 2025-02-18 | 26.78455352783203 | 26.911667502690957 | 26.38505545749365 | 26.875349496296558 | 997920 |
| 220 | 2025-02-19 | 26.539409637451172 | 26.739157729354712 | 26.44861366479891 | 26.739157729354712 | 531850 |
| 221 | 2025-02-20 | 26.394136428833008 | 26.63020251828497 | 26.303340460227364 | 26.56664743571379 | 539660 |
| 222 | 2025-02-21 | 26.42137336730957 | 26.484930354506712 | 26.27610134226299 | 26.403215316657274 | 388630 |
| 223 | 2025-02-24 | 26.10359001159668 | 26.602963067722204 | 26.021874974763637 | 26.42137303867265 | 3415720 |
| 224 | 2025-02-25 | 26.3033390045166 | 26.584804015172747 | 26.13082800718313 | 26.13082800718313 | 495000 |
| 225 | 2025-02-26 | 26.121749877929688 | 26.621122932352822 | 26.121749877929688 | 26.348738842185583 | 473770 |
| 226 | 2025-02-27 | 26.403215408325195 | 26.639283402324004 | 26.06727432547791 | 26.139910338253383 | 609180 |
| 227 | 2025-02-28 | 25.931081771850586 | 26.521248909575437 | 25.876603808852273 | 26.403215863021888 | 936430 |
| 228 | 2025-03-05 | 26.346860885620117 | 26.51039201872696 | 25.992540889041976 | 26.319605061390646 | 655600 |
| 229 | 2025-03-06 | 26.28326416015625 | 26.61941296627257 | 26.256008336380614 | 26.43771065132659 | 592240 |
| 230 | 2025-03-07 | 26.528564453125 | 26.79203235005962 | 26.183330985785684 | 26.41045841741432 | 932690 |
| 231 | 2025-03-10 | 26.546735763549805 | 26.646670614009402 | 26.26509667957164 | 26.528564577743914 | 963930 |
| 232 | 2025-03-11 | 26.374116897583008 | 26.610328959559823 | 26.29234942431257 | 26.610328959559823 | 891440 |
| 233 | 2025-03-12 | 26.464967727661133 | 26.555819842501535 | 26.28326540411538 | 26.43771190259551 | 726220 |
| 234 | 2025-03-13 | 26.719350814819336 | 26.846543393579598 | 26.46496756343384 | 26.46496756343384 | 486090 |
| 235 | 2025-03-14 | 27.673288345336914 | 27.745969271436756 | 26.85562697364621 | 26.946479084338492 | 1066670 |
| 236 | 2025-03-17 | 28.263822555541992 | 28.354672760922327 | 27.591523029960594 | 27.71871369872006 | 1087350 |
| 237 | 2025-03-18 | 28.43189811706543 | 29.021522854414602 | 28.33196136552345 | 28.481865539768922 | 695200 |
| 238 | 2025-03-19 | 28.631771087646484 | 28.701726245241527 | 28.4418914412206 | 28.551822063804284 | 548300 |
| 239 | 2025-03-20 | 28.451885223388672 | 28.81165678268295 | 28.222032018788475 | 28.561815845647498 | 663100 |
| 240 | 2025-03-21 | 28.411911010742188 | 28.501853898495686 | 28.25201296721042 | 28.451884568557613 | 870100 |
| 241 | 2025-03-24 | 28.441890716552734 | 28.451884582545265 | 28.232025249114752 | 28.441890716552734 | 372000 |
| 242 | 2025-03-25 | 28.541828155517578 | 28.921587447809998 | 28.421905572998455 | 28.471872998025574 | 460600 |
| 243 | 2025-03-26 | 28.2919864654541 | 28.64176414974399 | 28.262006773689418 | 28.58180286007959 | 634100 |
| 244 | 2025-03-27 | 28.30198097229004 | 28.371936129505073 | 28.142082925474227 | 28.30198097229004 | 316800 |
| 245 | 2025-03-28 | 28.072126388549805 | 28.291985715581973 | 27.892240618189405 | 28.291985715581973 | 606300 |
| 246 | 2025-03-31 | 27.722349166870117 | 28.04214525001375 | 27.54246339356807 | 28.04214525001375 | 474100 |
| 247 | 2025-04-01 | 27.709999084472656 | 27.850000381469727 | 27.579999923706055 | 27.780000686645508 | 732400 |
| 248 | 2025-04-02 | 27.899999618530273 | 27.940000534057617 | 27.610000610351562 | 27.799999237060547 | 536100 |
| 249 | 2025-04-03 | 28.239999771118164 | 28.540000915527344 | 27.6299991607666 | 27.739999771118164 | 829500 |
| 250 | 2025-04-04 | 27.610000610351562 | 28.190000534057617 | 27.479999542236328 | 28.0 | 663900 |
| 251 | 2025-04-07 | 27.510000228881836 | 27.950000762939453 | 27.020000457763672 | 27.399999618530273 | 439700 |
| 252 | 2025-04-08 | 27.530000686645508 | 28.020000457763672 | 27.360000610351562 | 27.600000381469727 | 741000 |
| 253 | 2025-04-09 | 28.010000228881836 | 28.459999084472656 | 27.200000762939453 | 27.489999771118164 | 728900 |
| 254 | 2025-04-10 | 27.809999465942383 | 28.149999618530273 | 27.510000228881836 | 28.010000228881836 | 401000 |
| 255 | 2025-04-11 | 28.149999618530273 | 28.3799991607666 | 27.780000686645508 | 28.059999465942383 | 376900 |