Vedi i grafici di borsa ALL, andamento prezzo e volatilità di questo Stock
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 140.33000183105 | 143.91000366211 | 140.33000183105 | 143.80999755859 | 139.48815917969 | 2263600 | 2.5511307520431 | 2.4798658035569 | ||
2024-01-02 | 140.33000183105 | 143.91000366211 | 140.33000183105 | 143.80999755859 | 139.48815917969 | 2263600 | 2.5511307520431 | 0.18775069678374 | ||
2024-01-03 | 144.08000183105 | 145.44999694824 | 143.80000305176 | 145 | 140.64237976074 | 1701200 | 1.1474227131209 | 0.63853286872115 | ||
2024-01-03 | 144.08000183105 | 145.44999694824 | 143.80000305176 | 145 | 140.64237976074 | 1701200 | 1.1474227131209 | 1.434484021417 | ||
2024-01-04 | 147.08000183105 | 151.46000671387 | 147.08000183105 | 148.5 | 144.03718566895 | 3176500 | 2.9779744549117 | 0.96545971666251 | ||
2024-01-04 | 147.08000183105 | 151.46000671387 | 147.08000183105 | 148.5 | 144.03718566895 | 3176500 | 2.9779744549117 | 0.56565409958964 | ||
2024-01-05 | 149.33999633789 | 150.2200012207 | 147.60000610352 | 149.97999572754 | 145.47273254395 | 1551200 | 1.775064369137 | 0.42855189858209 | ||
2024-01-05 | 6.8766434622456 | |||||||||
2024-01-05 | 149.33999633789 | 150.2200012207 | 147.60000610352 | 149.97999572754 | 145.47273254395 | 1551200 | 1.775064369137 | -0.026665746947652 | ||
2024-01-08 | 149.94000244141 | 150.78999328613 | 148.58000183105 | 149.38000488281 | 144.89077758789 | 2398600 | -1.4656088291512 | -0.3734810920872 | ||
2024-01-08 | -0.40004724751194 | |||||||||
2024-01-08 | 149.94000244141 | 150.78999328613 | 148.58000183105 | 149.38000488281 | 144.89077758789 | 2398600 | -1.4656088291512 | 0.58240399568201 | ||
2024-01-09 | 150.25 | 151.36000061035 | 148.66000366211 | 150.97999572754 | 146.44268798828 | 1599700 | 1.8162228452375 | 0.48585406159005 | ||
2024-01-09 | 150.25 | 151.36000061035 | 148.66000366211 | 150.97999572754 | 146.44268798828 | 1599700 | 1.8162228452375 | 0.046368609219649 | ||
2024-01-10 | 1.1179529484253 | |||||||||
2024-01-10 | 151.05000305176 | 152 | 149.91000366211 | 150.30999755859 | 145.79281616211 | 1335100 | -1.3749975907175 | -0.48990763205116 | ||
2024-01-10 | 151.05000305176 | 152 | 149.91000366211 | 150.30999755859 | 145.79281616211 | 1335100 | -1.3749975907175 | -0.29937925324413 | ||
2024-01-11 | -0.78782020348486 | |||||||||
2024-01-11 | 149.86000061035 | 150.60000610352 | 148.22999572754 | 150.36999511719 | 145.85098266602 | 1532400 | 1.5988736721904 | 0.34031396287124 | ||
2024-01-11 | 149.86000061035 | 150.60000610352 | 148.22999572754 | 150.36999511719 | 145.85098266602 | 1532400 | 1.5988736721904 | 0.41896980998206 | ||
2024-01-12 | 151 | 151.19999694824 | 148.86000061035 | 151.0299987793 | 146.49118041992 | 1115400 | 1.5719443290986 | 0.019866741256203 | ||
2024-01-12 | 151 | 151.19999694824 | 148.86000061035 | 151.0299987793 | 146.49118041992 | 1115400 | 1.5719443290986 | 0.26484400431526 | ||
2024-01-16 | 151.42999267578 | 152.39999389648 | 150.44000244141 | 151.5 | 146.94706726074 | 1187500 | 1.3028392869387 | 0.046230817938842 | ||
2024-01-16 | 151.42999267578 | 152.39999389648 | 150.44000244141 | 151.5 | 146.94706726074 | 1187500 | 1.3028392869387 | 0.039602348906764 | ||
2024-01-17 | 151.55999755859 | 153.88000488281 | 150.9700012207 | 152.55000305176 | 147.96549987793 | 1615300 | 1.9275376820427 | 0.65321028576906 | ||
2024-01-17 | 1.7950102965771 | |||||||||
2024-01-17 | 151.55999755859 | 153.88000488281 | 150.9700012207 | 152.55000305176 | 147.96549987793 | 1615300 | 1.9275376820427 | -0.50475533074863 | ||
2024-01-18 | -0.50475533074863 | |||||||||
2024-01-18 | 151.7799987793 | 153.30000305176 | 150.16999816895 | 152.91999816895 | 148.32437133789 | 1573700 | 2.0843077318887 | 0.7510867036612 | ||
2024-01-18 | 151.7799987793 | 153.30000305176 | 150.16999816895 | 152.91999816895 | 148.32437133789 | 1573700 | 2.0843077318887 | 1.36018954745 | ||
2024-01-19 | 2.1214924539467 | |||||||||
2024-01-19 | 155 | 156.52000427246 | 154.13000488281 | 154.88000488281 | 150.22549438477 | 1989700 | -1.5269609790504 | -0.077416204637093 | ||
2024-01-19 | -0.077416204637093 | |||||||||
2024-01-19 | 155 | 156.52000427246 | 154.13000488281 | 154.88000488281 | 150.22549438477 | 1989700 | -1.5269609790504 | 0.3551057435625 | ||
2024-01-22 | 0.3551057435625 | |||||||||
2024-01-22 | 155.42999267578 | 156.32000732422 | 155.16999816895 | 155.38999938965 | 150.72012329102 | 940600 | -0.73567624193379 | -0.025730739250718 | ||
2024-01-22 | -0.025730739250718 | |||||||||
2024-01-22 | 155.42999267578 | 156.32000732422 | 155.16999816895 | 155.38999938965 | 150.72012329102 | 940600 | -0.73567624193379 | 0 | ||
2024-01-23 | 0 | |||||||||
2024-01-23 | 155.38999938965 | 156.78999328613 | 153.83999633789 | 154.11000061035 | 149.47862243652 | 1140700 | -1.8814956786551 | -0.82373304866757 | ||
2024-01-23 | -0.82373304866757 | |||||||||
2024-01-23 | 155.38999938965 | 156.78999328613 | 153.83999633789 | 154.11000061035 | 149.47862243652 | 1140700 | -1.8814956786551 | 0.98631124939392 | ||
2024-01-24 | 155.63000488281 | 159.60000610352 | 155.57000732422 | 157.41999816895 | 152.68911743164 | 2374600 | 2.5904728350999 | 1.1501595000788 | ||
2024-01-24 | 155.63000488281 | 159.60000610352 | 155.57000732422 | 157.41999816895 | 152.68911743164 | 2374600 | 2.5904728350999 | 0.61618678184845 | ||
2024-01-25 | 158.38999938965 | 159.36000061035 | 156.92999267578 | 159.05999755859 | 154.27984619141 | 1253300 | 1.5484662256951 | 0.42300534852397 | ||
2024-01-25 | 3.211989441722 | |||||||||
2024-01-25 | 158.38999938965 | 159.36000061035 | 156.92999267578 | 159.05999755859 | 154.27984619141 | 1253300 | 1.5484662256951 | -0.11316024050292 | ||
2024-01-26 | 158.88000488281 | 159.02000427246 | 157.88999938965 | 158.36999511719 | 153.61058044434 | 1034900 | -0.71060549141753 | -0.32100311552808 | ||
2024-01-26 | 158.88000488281 | 159.02000427246 | 157.88999938965 | 158.36999511719 | 153.61058044434 | 1034900 | -0.71060549141753 | -0.68825937456402 | ||
2024-01-29 | 157.2799987793 | 158.11999511719 | 155.72999572754 | 156.05999755859 | 151.37001037598 | 1277000 | -1.511509906054 | -0.77568745560272 | ||
2024-01-29 | 157.2799987793 | 158.11999511719 | 155.72999572754 | 156.05999755859 | 151.37001037598 | 1277000 | -1.511509906054 | -0.06407205324287 | ||
2024-01-30 | -1.9489443557828 | |||||||||
2024-01-30 | 155.96000671387 | 156.85000610352 | 154.9700012207 | 156.49000549316 | 151.78707885742 | 1135500 | 1.2131411679704 | 0.33982992849522 | ||
2024-01-30 | 155.96000671387 | 156.85000610352 | 154.9700012207 | 156.49000549316 | 151.78707885742 | 1135500 | 1.2131411679704 | 0.23004703029887 | ||
2024-01-31 | 0.57065872745266 | |||||||||
2024-01-31 | 156.85000610352 | 157.28999328613 | 154.99000549316 | 155.25 | 150.58436584473 | 1349800 | -1.4622594514228 | -1.0200867333468 | ||
2024-01-31 | 156.85000610352 | 157.28999328613 | 154.99000549316 | 155.25 | 150.58436584473 | 1349800 | -1.4622594514228 | -0.58615372760669 | ||
2024-02-01 | -1.6002611845412 | |||||||||
2024-02-01 | 154.33999633789 | 156.5299987793 | 153.41999816895 | 156.19000244141 | 151.49612426758 | 1005100 | 2.0271155308755 | 1.1986563090655 | ||
2024-02-01 | 154.33999633789 | 156.5299987793 | 153.41999816895 | 156.19000244141 | 151.49612426758 | 1005100 | 2.0271155308755 | 0.51219862939558 | ||
2024-02-02 | 156.99000549316 | 158.19999694824 | 156.61999511719 | 157.36999511719 | 152.64064025879 | 1088300 | 1.0088123357892 | 0.24204701619683 | ||
2024-02-02 | 1.9631973896536 | |||||||||
2024-02-02 | 156.99000549316 | 158.19999694824 | 156.61999511719 | 157.36999511719 | 152.64064025879 | 1088300 | 1.0088123357892 | -0.57824771656292 | ||
2024-02-05 | -0.57824771656292 | |||||||||
2024-02-05 | 156.46000671387 | 157.44000244141 | 155.69000244141 | 156.83000183105 | 152.11688232422 | 1331400 | 1.1240285005832 | 0.23647903701305 | ||
2024-02-05 | 0.23647903701305 | |||||||||
2024-02-05 | 156.46000671387 | 157.44000244141 | 155.69000244141 | 156.83000183105 | 152.11688232422 | 1331400 | 1.1240285005832 | -0.24230369086004 | ||
2024-02-06 | -0.24230369086004 | |||||||||
2024-02-06 | 156.44999694824 | 157.85000610352 | 156.02000427246 | 157.35000610352 | 152.62126159668 | 965300 | 1.1729276893615 | 0.57526952561795 | ||
2024-02-06 | 156.44999694824 | 157.85000610352 | 156.02000427246 | 157.35000610352 | 152.62126159668 | 965300 | 1.1729276893615 | 0.22242823714689 | ||
2024-02-07 | 157.69999694824 | 159.33000183105 | 157.53999328613 | 158.60000610352 | 153.83369445801 | 1871300 | 1.1362248452498 | 0.57070968464814 | ||
2024-02-07 | 157.69999694824 | 159.33000183105 | 157.53999328613 | 158.60000610352 | 153.83369445801 | 1871300 | 1.1362248452498 | 2.7742709502877 | ||
2024-02-08 | 4.1866431316868 | |||||||||
2024-02-08 | 163 | 168.05000305176 | 159.94999694824 | 161.75 | 156.88900756836 | 3791900 | -4.8199975938238 | -0.76687116564417 | ||
2024-02-08 | 163 | 168.05000305176 | 159.94999694824 | 161.75 | 156.88900756836 | 3791900 | -4.8199975938238 | -0.86552945686824 | ||
2024-02-09 | 160.35000610352 | 160.58999633789 | 158.5299987793 | 160.0299987793 | 155.22071838379 | 1563900 | -1.2827682953921 | -0.19956801499101 | ||
2024-02-09 | -1.8220866384682 | |||||||||
2024-02-09 | 160.35000610352 | 160.58999633789 | 158.5299987793 | 160.0299987793 | 155.22071838379 | 1563900 | -1.2827682953921 | 0.47490752523474 | ||
2024-02-12 | 0.47490752523474 | |||||||||
2024-02-12 | 160.78999328613 | 160.99000549316 | 158.91000366211 | 159.32000732422 | 154.53204345703 | 1196300 | -1.2920068079276 | -0.91422726742587 | ||
2024-02-12 | -0.91422726742587 | |||||||||
2024-02-12 | 160.78999328613 | 160.99000549316 | 158.91000366211 | 159.32000732422 | 154.53204345703 | 1196300 | -1.2920068079276 | 0.94777456528927 | ||
2024-02-13 | 0.94777456528927 | |||||||||
2024-02-13 | 160.83000183105 | 160.83000183105 | 157.13000488281 | 158.58000183105 | 153.81427001953 | 1383300 | -2.3005638911382 | -1.3989927093103 | ||
2024-02-13 | -1.3989927093103 | |||||||||
2024-02-13 | 160.83000183105 | 160.83000183105 | 157.13000488281 | 158.58000183105 | 153.81427001953 | 1383300 | -2.3005638911382 | 0.37204964754585 | ||
2024-02-14 | 159.16999816895 | 161.75999450684 | 157.94999694824 | 161.38999938965 | 156.53982543945 | 1467600 | 2.4121542464114 | 1.3947359717544 | ||
2024-02-14 | 159.16999816895 | 161.75999450684 | 157.94999694824 | 161.38999938965 | 156.53982543945 | 1467600 | 2.4121542464114 | 0.52047607724603 | ||
2024-02-15 | 2.3016735113756 | |||||||||
2024-02-15 | 162.22999572754 | 162.61000061035 | 160.13999938965 | 161.88999938965 | 157.02481079102 | 1757300 | -1.518972517946 | -0.20957674095093 | ||
2024-02-15 | -0.20957674095093 | |||||||||
2024-02-15 | 162.22999572754 | 162.61000061035 | 160.13999938965 | 161.88999938965 | 157.02481079102 | 1757300 | -1.518972517946 | 0.067947748944519 | ||
2024-02-16 | 0.067947748944519 | |||||||||
2024-02-16 | 162 | 164.42999267578 | 161.5 | 161.7799987793 | 156.91812133789 | 1777700 | -1.7819089012298 | -0.13580322265625 | ||
2024-02-16 | 162 | 164.42999267578 | 161.5 | 161.7799987793 | 156.91812133789 | 1777700 | -1.7819089012298 | -0.1730737924401 | ||
2024-02-20 | 161.5 | 162.94999694824 | 159.63000488281 | 159.7200012207 | 154.91999816895 | 1740600 | -2.0374299647788 | -1.1021664268092 | ||
2024-02-20 | -1.407406653887 | |||||||||
2024-02-20 | 161.5 | 162.94999694824 | 159.63000488281 | 159.7200012207 | 154.91999816895 | 1740600 | -2.0374299647788 | 0.36313663074246 | ||
2024-02-21 | 0.36313663074246 | |||||||||
2024-02-21 | 160.30000305176 | 161.11000061035 | 158.17999267578 | 159.16999816895 | 154.38652038574 | 1977700 | -1.8186381500032 | -0.70493129213955 | ||
2024-02-21 | -0.70493129213955 | |||||||||
2024-02-21 | 160.30000305176 | 161.11000061035 | 158.17999267578 | 159.16999816895 | 154.38652038574 | 1977700 | -1.8186381500032 | 0 | ||
2024-02-22 | 159.16999816895 | 160.99000549316 | 156.44999694824 | 160.19000244141 | 155.37590026855 | 1851600 | 2.9018911048134 | 0.64082696751575 | ||
2024-02-22 | 0.64082696751575 | |||||||||
2024-02-22 | 159.16999816895 | 160.99000549316 | 156.44999694824 | 160.19000244141 | 155.37590026855 | 1851600 | 2.9018911048134 | -0.018726998464125 | ||
2024-02-23 | 160.16000366211 | 161.19999694824 | 158.86999511719 | 159.13000488281 | 154.34774780273 | 1636300 | -1.4454105925342 | -0.64310611622479 | ||
2024-02-23 | -0.66171268021641 | |||||||||
2024-02-23 | 160.16000366211 | 161.19999694824 | 158.86999511719 | 159.13000488281 | 154.34774780273 | 1636300 | -1.4454105925342 | 0.18851742836914 | ||
2024-02-26 | 159.42999267578 | 160.69000244141 | 158.80999755859 | 159.80000305176 | 154.9976348877 | 1311900 | 1.1838076391374 | 0.23208329233824 | ||
2024-02-26 | 0.42103823816177 | |||||||||
2024-02-26 | 159.42999267578 | 160.69000244141 | 158.80999755859 | 159.80000305176 | 154.9976348877 | 1311900 | 1.1838076391374 | -0.22528197964737 | ||
2024-02-27 | -0.22528197964737 | |||||||||
2024-02-27 | 159.44000244141 | 160.16999816895 | 158.25999450684 | 159.53999328613 | 154.74540710449 | 1270600 | 1.2068771189215 | 0.06271377521041 | ||
2024-02-27 | 159.44000244141 | 160.16999816895 | 158.25999450684 | 159.53999328613 | 154.74540710449 | 1270600 | 1.2068771189215 | 0.012538719633182 | ||
2024-02-28 | 159.55999755859 | 160.96000671387 | 159.55999755859 | 160.58999633789 | 155.76385498047 | 1083500 | 0.87741863668513 | 0.64552443911805 | ||
2024-02-28 | 159.55999755859 | 160.96000671387 | 159.55999755859 | 160.58999633789 | 155.76385498047 | 1083500 | 0.87741863668513 | 0.18681303854482 | ||
2024-02-29 | 0.90943108758111 | |||||||||
2024-02-29 | 160.88999938965 | 160.88999938965 | 158.30000305176 | 159.52000427246 | 154.72602844238 | 2637200 | -1.6097932424116 | -0.85151042475275 | ||
2024-02-29 | 160.88999938965 | 160.88999938965 | 158.30000305176 | 159.52000427246 | 154.72602844238 | 2637200 | -1.6097932424116 | -0.66449193217376 | ||
2024-03-01 | 158.46000671387 | 158.80000305176 | 154.61999511719 | 155.14999389648 | 151.36029052734 | 2931100 | -2.6322467595973 | -2.0888632318183 | ||
2024-03-01 | 158.46000671387 | 158.80000305176 | 154.61999511719 | 155.14999389648 | 151.36029052734 | 2931100 | -2.6322467595973 | -0.53495752814492 | ||
2024-03-04 | -4.083530418518 | |||||||||
2024-03-04 | 154.32000732422 | 156.44999694824 | 153.86999511719 | 156.38000488281 | 152.56025695801 | 1661800 | 1.6767413484934 | 1.3348868978899 | ||
2024-03-04 | 154.32000732422 | 156.44999694824 | 153.86999511719 | 156.38000488281 | 152.56025695801 | 1661800 | 1.6767413484934 | 0.031965591129257 | ||
2024-03-05 | 156.42999267578 | 157.91999816895 | 155.99000549316 | 156.77000427246 | 152.94073486328 | 1356500 | 1.2372540597582 | 0.21735703675727 | ||
2024-03-05 | 1.5876081078035 | |||||||||
2024-03-05 | 156.42999267578 | 157.91999816895 | 155.99000549316 | 156.77000427246 | 152.94073486328 | 1356500 | 1.2372540597582 | -0.22963615522131 | ||
2024-03-06 | -0.22963615522131 | |||||||||
2024-03-06 | 156.41000366211 | 157.21000671387 | 154.75999450684 | 157.03999328613 | 153.2041015625 | 1804100 | 1.5831043512495 | 0.40278090229087 | ||
2024-03-06 | 0.40278090229087 | |||||||||
2024-03-06 | 156.41000366211 | 157.21000671387 | 154.75999450684 | 157.03999328613 | 153.2041015625 | 1804100 | 1.5831043512495 | -0.038205273279934 | ||
2024-03-07 | 156.97999572754 | 157.10000610352 | 155.39999389648 | 156.63999938965 | 152.8138885498 | 1316700 | -1.0821210318166 | -0.21658577343876 | ||
2024-03-07 | 156.97999572754 | 157.10000610352 | 155.39999389648 | 156.63999938965 | 152.8138885498 | 1316700 | -1.0821210318166 | -0.300051852997 | ||
2024-03-08 | -0.55399589555658 | |||||||||
2024-03-08 | 156.16999816895 | 157.42999267578 | 155.58999633789 | 156.91999816895 | 153.08706665039 | 1145300 | 1.1825929566158 | 0.48024589152433 | ||
2024-03-08 | 0.48024589152433 | |||||||||
2024-03-08 | 156.16999816895 | 157.42999267578 | 155.58999633789 | 156.91999816895 | 153.08706665039 | 1145300 | 1.1825929566158 | -0.22303775733526 | ||
2024-03-11 | -0.22303775733526 | |||||||||
2024-03-11 | 156.57000732422 | 159.97999572754 | 156.44999694824 | 159.94000244141 | 156.03329467773 | 1582100 | 2.2563111845024 | 2.1523886820859 | ||
2024-03-11 | 156.57000732422 | 159.97999572754 | 156.44999694824 | 159.94000244141 | 156.03329467773 | 1582100 | 2.2563111845024 | 0.037512540751483 | ||
2024-03-12 | 2.1907086385189 | |||||||||
2024-03-12 | 160 | 160.69999694824 | 158.02000427246 | 159.60000610352 | 155.70161437988 | 1798600 | -1.6676992698665 | -0.24999618530274 | ||
2024-03-12 | -0.24999618530274 | |||||||||
2024-03-12 | 160 | 160.69999694824 | 158.02000427246 | 159.60000610352 | 155.70161437988 | 1798600 | -1.6676992698665 | 0.32580764021688 | ||
2024-03-13 | 0.32580764021688 | |||||||||
2024-03-13 | 160.11999511719 | 160.49000549316 | 158.53999328613 | 160.08000183105 | 156.16987609863 | 1457600 | -1.2150365382811 | -0.024977071791399 | ||
2024-03-13 | 160.11999511719 | 160.49000549316 | 158.53999328613 | 160.08000183105 | 156.16987609863 | 1457600 | -1.2150365382811 | -0.19990462303747 | ||
2024-03-14 | 159.75999450684 | 160.55999755859 | 158.11999511719 | 159.38000488281 | 155.48696899414 | 1596700 | -1.5196826597583 | -0.23785029862853 | ||
2024-03-14 | 159.75999450684 | 160.55999755859 | 158.11999511719 | 159.38000488281 | 155.48696899414 | 1596700 | -1.5196826597583 | -0.95369822179298 | ||
2024-03-15 | -1.4114380313226 | |||||||||
2024-03-15 | 157.86000061035 | 162.71000671387 | 157.46000671387 | 162.19999694824 | 158.23808288574 | 9247300 | 3.3341799670695 | 2.749269175922 | ||
2024-03-15 | 2.749269175922 | |||||||||
2024-03-15 | 157.86000061035 | 162.71000671387 | 157.46000671387 | 162.19999694824 | 158.23808288574 | 9247300 | 3.3341799670695 | -0.53637184559573 | ||
2024-03-18 | -0.53637184559573 | |||||||||
2024-03-18 | 161.33000183105 | 163.33000183105 | 160.83000183105 | 163.00999450684 | 159.02830505371 | 1525800 | 1.5544363436781 | 1.0413392777002 | ||
2024-03-18 | 161.33000183105 | 163.33000183105 | 160.83000183105 | 163.00999450684 | 159.02830505371 | 1525800 | 1.5544363436781 | 0.66867777032775 | ||
2024-03-19 | 1.7169802522917 | |||||||||
2024-03-19 | 164.10000610352 | 164.30000305176 | 161.27000427246 | 162.36000061035 | 158.39416503906 | 1994900 | -1.8441866847333 | -1.060332375653 | ||
2024-03-19 | 164.10000610352 | 164.30000305176 | 161.27000427246 | 162.36000061035 | 158.39416503906 | 1994900 | -1.8441866847333 | -0.15397881193655 | ||
2024-03-20 | 162.11000061035 | 162.86000061035 | 160.52000427246 | 161.16999816895 | 157.23324584961 | 1548400 | -1.4368146439402 | -0.5798546899433 | ||
2024-03-20 | 162.11000061035 | 162.86000061035 | 160.52000427246 | 161.16999816895 | 157.23324584961 | 1548400 | -1.4368146439402 | -0.65768912988546 | ||
2024-03-21 | -2.4314474983305 | |||||||||
2024-03-21 | 160.11000061035 | 162.72999572754 | 159.71000671387 | 162.16999816895 | 158.20881652832 | 1954600 | 1.8909203473283 | 1.2866139221416 | ||
2024-03-21 | 160.11000061035 | 162.72999572754 | 159.71000671387 | 162.16999816895 | 158.20881652832 | 1954600 | 1.8909203473283 | 0.5118097307925 | ||
2024-03-22 | 163 | 165.57000732422 | 162.5 | 165.25 | 161.2135925293 | 1572500 | 1.8892352764423 | 1.3803680981595 | ||
2024-03-22 | 163 | 165.57000732422 | 162.5 | 165.25 | 161.2135925293 | 1572500 | 1.8892352764423 | 0.76853511192796 | ||
2024-03-25 | 166.52000427246 | 169.66000366211 | 166.2200012207 | 168.9700012207 | 164.84271240234 | 2459700 | 2.0695478378915 | 1.4712928689537 | ||
2024-03-25 | 166.52000427246 | 169.66000366211 | 166.2200012207 | 168.9700012207 | 164.84271240234 | 2459700 | 2.0695478378915 | 0.23672479942869 | ||
2024-03-26 | 169.36999511719 | 171.61000061035 | 169.13000488281 | 170.80999755859 | 166.63777160645 | 1704600 | 1.4663251084616 | 0.85021106625758 | ||
2024-03-26 | 169.36999511719 | 171.61000061035 | 169.13000488281 | 170.80999755859 | 166.63777160645 | 1704600 | 1.4663251084616 | 0.15807287414094 | ||
2024-03-27 | 6.8515403028447 | |||||||||
2024-03-27 | 171.08000183105 | 171.60000610352 | 168.44999694824 | 169.83999633789 | 165.69148254395 | 1469600 | -1.8356696056137 | -0.72481031090273 | ||
2024-03-27 | -0.72481031090273 | |||||||||
2024-03-27 | 171.08000183105 | 171.60000610352 | 168.44999694824 | 169.83999633789 | 165.69148254395 | 1469600 | -1.8356696056137 | 1.2894503583534 | ||
2024-03-28 | 172.0299987793 | 173.4700012207 | 171.10000610352 | 173.00999450684 | 168.78402709961 | 1735800 | 1.3851519769986 | 0.56966560163518 | ||
2024-03-28 | 172.0299987793 | 173.4700012207 | 171.10000610352 | 173.00999450684 | 168.78402709961 | 1735800 | 1.3851519769986 | 0.040464323704703 | ||
2024-04-01 | 1.9076810898642 | |||||||||
2024-04-01 | 173.08000183105 | 173.5 | 171.28999328613 | 172.57000732422 | 168.35479736328 | 1397800 | -1.2737790858024 | -0.29465825135231 | ||
2024-04-01 | -0.29465825135231 | |||||||||
2024-04-01 | 173.08000183105 | 173.5 | 171.28999328613 | 172.57000732422 | 168.35479736328 | 1397800 | -1.2737790858024 | 0.2549615599138 | ||
2024-04-02 | 0.2549615599138 | |||||||||
2024-04-02 | 173.00999450684 | 173.77000427246 | 171.92999267578 | 172.53999328613 | 168.32553100586 | 1503100 | -1.0588775688781 | -0.27166131184667 | ||
2024-04-02 | -0.27166131184667 | |||||||||
2024-04-02 | 173.00999450684 | 173.77000427246 | 171.92999267578 | 172.53999328613 | 168.32553100586 | 1503100 | -1.0588775688781 | 0.057961114760086 | ||
2024-04-03 | 172.63999938965 | 173.80000305176 | 172.30000305176 | 173.41999816895 | 169.18403625488 | 930300 | 0.87057456380277 | 0.45180652343286 | ||
2024-04-03 | 172.63999938965 | 173.80000305176 | 172.30000305176 | 173.41999816895 | 169.18403625488 | 930300 | 0.87057456380277 | 0.36328271794741 | ||
2024-04-04 | 0.87516507730522 | |||||||||
2024-04-04 | 174.05000305176 | 174.57000732422 | 170.38999938965 | 171.22999572754 | 167.04753112793 | 1242300 | -2.3944593911868 | -1.6202282532452 | ||
2024-04-04 | -1.6202282532452 | |||||||||
2024-04-04 | 174.05000305176 | 174.57000732422 | 170.38999938965 | 171.22999572754 | 167.04753112793 | 1242300 | -2.3944593911868 | 0.40880509589922 | ||
2024-04-05 | 171.92999267578 | 173.46000671387 | 171.25 | 172.82000732422 | 168.59869384766 | 999000 | 1.2905148694115 | 0.51766107506086 | ||
2024-04-05 | 171.92999267578 | 173.46000671387 | 171.25 | 172.82000732422 | 168.59869384766 | 999000 | 1.2905148694115 | 0.28352633584592 | ||
2024-04-08 | 1.2147415073025 | |||||||||
2024-04-08 | 173.30999755859 | 173.58999633789 | 172 | 172.36000061035 | 168.14990234375 | 1004400 | -0.91594928937939 | -0.54814895945111 | ||
2024-04-08 | -0.54814895945111 | |||||||||
2024-04-08 | 173.30999755859 | 173.58999633789 | 172 | 172.36000061035 | 168.14990234375 | 1004400 | -0.91594928937939 | 0.04641554349698 | ||
2024-04-09 | 0.04641554349698 | |||||||||
2024-04-09 | 172.44000244141 | 172.91999816895 | 166.92999267578 | 168.33000183105 | 164.21836853027 | 1218600 | -3.4640328224569 | -2.3834380376723 | ||
2024-04-09 | 172.44000244141 | 172.91999816895 | 166.92999267578 | 168.33000183105 | 164.21836853027 | 1218600 | -3.4640328224569 | -0.36238377218328 | ||
2024-04-10 | -2.737184617187 | |||||||||
2024-04-10 | 167.7200012207 | 170 | 167.08000183105 | 169.75 | 165.60368347168 | 1288100 | 1.7476646737758 | 1.2103498476759 | ||
2024-04-10 | 1.2103498476759 | |||||||||
2024-04-10 | 167.7200012207 | 170 | 167.08000183105 | 169.75 | 165.60368347168 | 1288100 | 1.7476646737758 | -0.51251553295287 | ||
2024-04-11 | 168.88000488281 | 168.88000488281 | 165.5299987793 | 165.61000061035 | 161.56480407715 | 1270300 | -1.9836605913413 | -1.9362885942181 | ||
2024-04-11 | -2.4388803473628 | |||||||||
2024-04-11 | 168.88000488281 | 168.88000488281 | 165.5299987793 | 165.61000061035 | 161.56480407715 | 1270300 | -1.9836605913413 | 0.23549265636804 | ||
2024-04-12 | 166 | 168.99000549316 | 165.86999511719 | 166.80999755859 | 162.7354888916 | 1711200 | 1.8809974484971 | 0.48795033650226 | ||
2024-04-12 | 166 | 168.99000549316 | 165.86999511719 | 166.80999755859 | 162.7354888916 | 1711200 | 1.8809974484971 | 1.1809851025333 | ||
2024-04-15 | 1.9141345071326 | |||||||||
2024-04-15 | 168.7799987793 | 168.86000061035 | 165.4700012207 | 165.75999450684 | 161.71112060547 | 1127000 | -2.0075798752784 | -1.789314074122 | ||
2024-04-15 | -1.789314074122 | |||||||||
2024-04-15 | 168.7799987793 | 168.86000061035 | 165.4700012207 | 165.75999450684 | 161.71112060547 | 1127000 | -2.0075798752784 | 0.39213874083872 | ||
2024-04-16 | 0.39213874083872 | |||||||||
2024-04-16 | 166.41000366211 | 166.7200012207 | 164.08000183105 | 164.21000671387 | 160.19898986816 | 974800 | -1.5834929044618 | -1.3220340723682 | ||
2024-04-16 | 166.41000366211 | 166.7200012207 | 164.08000183105 | 164.21000671387 | 160.19898986816 | 974800 | -1.5834929044618 | -1.1814154814491 | ||
2024-04-17 | -2.4878308386163 | |||||||||
2024-04-17 | 162.27000427246 | 164.00999450684 | 161.05999755859 | 162.91999816895 | 158.94050598145 | 1581500 | 1.8316136799698 | 0.40056318442747 | ||
2024-04-17 | 162.27000427246 | 164.00999450684 | 161.05999755859 | 162.91999816895 | 158.94050598145 | 1581500 | 1.8316136799698 | 1.3380849245466 | ||
2024-04-18 | 165.10000610352 | 169.5299987793 | 164.67999267578 | 169.11000061035 | 164.97932434082 | 2068300 | 2.9451094967342 | 2.4288275945439 | ||
2024-04-18 | 165.10000610352 | 169.5299987793 | 164.67999267578 | 169.11000061035 | 164.97932434082 | 2068300 | 2.9451094967342 | 0.53219436652836 | ||
2024-04-19 | 170.00999450684 | 173.85000610352 | 169.77000427246 | 172.96000671387 | 168.73527526855 | 2368200 | 2.4032524759243 | 1.7351992837766 | ||
2024-04-19 | 170.00999450684 | 173.85000610352 | 169.77000427246 | 172.96000671387 | 168.73527526855 | 2368200 | 2.4032524759243 | 0.11563190360708 | ||
2024-04-22 | 173.16000366211 | 176.11999511719 | 172.41000366211 | 175.41000366211 | 171.12542724609 | 1698300 | 2.1518423387711 | 1.2993762718962 | ||
2024-04-22 | 173.16000366211 | 176.11999511719 | 172.41000366211 | 175.41000366211 | 171.12542724609 | 1698300 | 2.1518423387711 | 0.42186318848749 | ||
2024-04-23 | 8.5536385398241 | |||||||||
2024-04-23 | 176.14999389648 | 176.92999267578 | 174.66999816895 | 175.2799987793 | 170.99859619141 | 1410800 | -1.2773382695931 | -0.49389449181517 | ||
2024-04-23 | 176.14999389648 | 176.92999267578 | 174.66999816895 | 175.2799987793 | 170.99859619141 | 1410800 | -1.2773382695931 | -0.24531759400722 | ||
2024-04-24 | 174.85000610352 | 174.85000610352 | 171.32000732422 | 172.27000427246 | 168.06211853027 | 1772400 | -2.0188725513724 | -1.4755514675403 | ||
2024-04-24 | -2.2026623664282 | |||||||||
2024-04-24 | 174.85000610352 | 174.85000610352 | 171.32000732422 | 172.27000427246 | 168.06211853027 | 1772400 | -2.0188725513724 | 0.017413814682121 | ||
2024-04-25 | 172.30000305176 | 173.08000183105 | 171.28999328613 | 172.33999633789 | 168.13041687012 | 1161200 | 1.0450164137328 | 0.023211425086744 | ||
2024-04-25 | 0.040629281763415 | |||||||||
2024-04-25 | 172.30000305176 | 173.08000183105 | 171.28999328613 | 172.33999633789 | 168.13041687012 | 1161200 | 1.0450164137328 | -0.92259276527619 | ||
2024-04-26 | 170.75 | 170.91999816895 | 168.0299987793 | 170.07000732422 | 165.91586303711 | 1279000 | -1.6908491812595 | -0.39823875594802 | ||
2024-04-26 | -1.3171573992733 | |||||||||
2024-04-26 | 170.75 | 170.91999816895 | 168.0299987793 | 170.07000732422 | 165.91586303711 | 1279000 | -1.6908491812595 | 0.31751235542865 | ||
2024-04-29 | 0.31751235542865 | |||||||||
2024-04-29 | 170.61000061035 | 170.7799987793 | 169.05000305176 | 169.58000183105 | 165.43783569336 | 1238400 | -1.0129966857388 | -0.60371535995082 | ||
2024-04-29 | -0.60371535995082 | |||||||||
2024-04-29 | 170.61000061035 | 170.7799987793 | 169.05000305176 | 169.58000183105 | 165.43783569336 | 1238400 | -1.0129966857388 | 0.094352907407558 | ||
2024-04-30 | 169.74000549316 | 170.67999267578 | 168.53999328613 | 170.05999755859 | 165.90609741211 | 1124600 | 1.26972794286 | 0.18851894372218 | ||
2024-04-30 | 169.74000549316 | 170.67999267578 | 168.53999328613 | 170.05999755859 | 165.90609741211 | 1124600 | 1.26972794286 | 0 | ||
2024-05-01 | 170.05999755859 | 173.78999328613 | 170.05999755859 | 171.55999755859 | 167.36944580078 | 1693800 | 2.1933410449767 | 0.88204164502776 | ||
2024-05-01 | 170.05999755859 | 173.78999328613 | 170.05999755859 | 171.55999755859 | 167.36944580078 | 1693800 | 2.1933410449767 | 2.5880173144033 | ||
2024-05-02 | 3.78582267934 | |||||||||
2024-05-02 | 176 | 177.36999511719 | 168.28999328613 | 169.17999267578 | 165.04759216309 | 3182100 | -5.119243435202 | -3.8750041614879 | ||
2024-05-02 | 176 | 177.36999511719 | 168.28999328613 | 169.17999267578 | 165.04759216309 | 3182100 | -5.119243435202 | -0.72111716203468 | ||
2024-05-03 | -4.5681780034846 | |||||||||
2024-05-03 | 167.96000671387 | 169.05999755859 | 165.24000549316 | 168.17999267578 | 164.07200622559 | 1668300 | 2.3117840343982 | 0.13097520428706 | ||
2024-05-03 | 167.96000671387 | 169.05999755859 | 165.24000549316 | 168.17999267578 | 164.07200622559 | 1668300 | 2.3117840343982 | 0.79677230053339 | ||
2024-05-06 | 169.52000427246 | 170.86000061035 | 168.85000610352 | 170.08000183105 | 165.92561340332 | 1183300 | 1.1904023892091 | 0.33034305361017 | ||
2024-05-06 | 169.52000427246 | 170.86000061035 | 168.85000610352 | 170.08000183105 | 165.92561340332 | 1183300 | 1.1904023892091 | 0.15875133440388 | ||
2024-05-07 | 1.4229574268355 | |||||||||
2024-05-07 | 170.35000610352 | 170.74000549316 | 167.80000305176 | 168.19000244141 | 164.08177185059 | 1743400 | -1.7219177385607 | -1.2679797973103 | ||
2024-05-07 | -1.2679797973103 | |||||||||
2024-05-07 | 170.35000610352 | 170.74000549316 | 167.80000305176 | 168.19000244141 | 164.08177185059 | 1743400 | -1.7219177385607 | 0.44592424586074 | ||
2024-05-08 | 168.94000244141 | 171.16000366211 | 168.94000244141 | 170.2799987793 | 166.12074279785 | 1295200 | 1.3140767068907 | 0.79317883184913 | ||
2024-05-08 | 1.2426400544341 | |||||||||
2024-05-08 | 168.94000244141 | 171.16000366211 | 168.94000244141 | 170.2799987793 | 166.12074279785 | 1295200 | 1.3140767068907 | -0.29363401666925 | ||
2024-05-09 | -0.29363401666925 | |||||||||
2024-05-09 | 169.7799987793 | 171.67999267578 | 169.38999938965 | 171.46000671387 | 167.2718963623 | 986300 | 1.351905835282 | 0.98952052459031 | ||
2024-05-09 | 169.7799987793 | 171.67999267578 | 169.38999938965 | 171.46000671387 | 167.2718963623 | 986300 | 1.351905835282 | 0.43158182981404 | ||
2024-05-10 | 172.19999694824 | 173.0299987793 | 171.32000732422 | 172.71000671387 | 168.49139404297 | 901000 | 0.99812711999365 | 0.29617292373025 | ||
2024-05-10 | 172.19999694824 | 173.0299987793 | 171.32000732422 | 172.71000671387 | 168.49139404297 | 901000 | 0.99812711999365 | 0.11579928230419 | ||
2024-05-13 | 1.8435651462581 | |||||||||
2024-05-13 | 172.91000366211 | 173.75999450684 | 169.66000366211 | 169.88000488281 | 165.73049926758 | 1096000 | -2.3595712329314 | -1.7523559742778 | ||
2024-05-13 | -1.7523559742778 | |||||||||
2024-05-13 | 172.91000366211 | 173.75999450684 | 169.66000366211 | 169.88000488281 | 165.73049926758 | 1096000 | -2.3595712329314 | 0.30609194650693 | ||
2024-05-14 | 0.30609194650693 | |||||||||
2024-05-14 | 170.39999389648 | 170.86000061035 | 168.64999389648 | 169.08000183105 | 164.95004272461 | 1135200 | -1.2934605559947 | -0.77464325863272 | ||
2024-05-14 | 170.39999389648 | 170.86000061035 | 168.64999389648 | 169.08000183105 | 164.95004272461 | 1135200 | -1.2934605559947 | -0.82209567932069 | ||
2024-05-15 | 167.69000244141 | 169.24000549316 | 165.10000610352 | 166.27000427246 | 162.20867919922 | 1482300 | -2.4462297655832 | -0.8467995397886 | ||
2024-05-15 | -2.4237029178137 | |||||||||
2024-05-15 | 167.69000244141 | 169.24000549316 | 165.10000610352 | 166.27000427246 | 162.20867919922 | 1482300 | -2.4462297655832 | 0.82996907954733 | ||
2024-05-16 | 167.64999389648 | 169.66000366211 | 167.13000488281 | 169.08000183105 | 164.95004272461 | 1173700 | 1.5137908845697 | 0.85297225567051 | ||
2024-05-16 | 167.64999389648 | 169.66000366211 | 167.13000488281 | 169.08000183105 | 164.95004272461 | 1173700 | 1.5137908845697 | 0.86941164228989 | ||
2024-05-17 | 2.574125620568 | |||||||||
2024-05-17 | 170.55000305176 | 170.69999694824 | 168.96000671387 | 169.50999450684 | 165.36953735352 | 988200 | -1.0193264589821 | -0.60979684920103 | ||
2024-05-17 | -0.60979684920103 | |||||||||
2024-05-17 | 170.55000305176 | 170.69999694824 | 168.96000671387 | 169.50999450684 | 165.36953735352 | 988200 | -1.0193264589821 | 0 | ||
2024-05-20 | 0 | |||||||||
2024-05-20 | 169.50999450684 | 169.75 | 167.55999755859 | 167.86000061035 | 163.75985717773 | 823400 | -1.2901339861009 | -0.97339033092697 | ||
2024-05-20 | -0.97339033092697 | |||||||||
2024-05-20 | 169.50999450684 | 169.75 | 167.55999755859 | 167.86000061035 | 163.75985717773 | 823400 | -1.2901339861009 | 0.27404188740294 | ||
2024-05-21 | 0.27404188740294 | |||||||||
2024-05-21 | 168.32000732422 | 170.05000305176 | 167.83999633789 | 168.19000244141 | 164.08177185059 | 1901000 | -1.2996216843316 | -0.077236737853803 | ||
2024-05-21 | 168.32000732422 | 170.05000305176 | 167.83999633789 | 168.19000244141 | 164.08177185059 | 1901000 | -1.2996216843316 | -0.02378770696303 | ||
2024-05-22 | 168.14999389648 | 168.99000549316 | 165.08999633789 | 166.16999816895 | 162.11112976074 | 1144600 | -2.3078342082374 | -1.1775175732435 | ||
2024-05-22 | 168.14999389648 | 168.99000549316 | 165.08999633789 | 166.16999816895 | 162.11112976074 | 1144600 | -2.3078342082374 | -0.70409711851581 | ||
2024-05-23 | 165 | 165.85000610352 | 163.50999450684 | 164 | 159.99411010742 | 2039800 | -1.4109204163786 | -0.60606060606061 | ||
2024-05-23 | -2.5665441636404 | |||||||||
2024-05-23 | 165 | 165.85000610352 | 163.50999450684 | 164 | 159.99411010742 | 2039800 | -1.4109204163786 | 0.30487804878048 | ||
2024-05-24 | 164.5 | 164.97999572754 | 164 | 164.83999633789 | 160.8136138916 | 988500 | 0.59755837045066 | 0.20668470388487 | ||
2024-05-24 | 0.51219288895768 | |||||||||
2024-05-24 | 164.5 | 164.97999572754 | 164 | 164.83999633789 | 160.8136138916 | 988500 | 0.59755837045066 | -0.29118887296937 | ||
2024-05-28 | -0.29118887296937 | |||||||||
2024-05-28 | 164.36000061035 | 165.24000549316 | 162.80999755859 | 164.66999816895 | 160.64778137207 | 1460200 | 1.4925422093295 | 0.1886088813839 | ||
2024-05-28 | 0.1886088813839 | |||||||||
2024-05-28 | 164.36000061035 | 165.24000549316 | 162.80999755859 | 164.66999816895 | 160.64778137207 | 1460200 | 1.4925422093295 | -0.2186194293767 | ||
2024-05-29 | 164.30999755859 | 164.55999755859 | 162.91999816895 | 163.5 | 159.50633239746 | 827900 | -0.99659662978817 | -0.49296912581652 | ||
2024-05-29 | 164.30999755859 | 164.55999755859 | 162.91999816895 | 163.5 | 159.50633239746 | 827900 | -0.99659662978817 | -0.17125307602255 | ||
2024-05-30 | -0.88054713327594 | |||||||||
2024-05-30 | 163.2200012207 | 165.2200012207 | 162.55000305176 | 164.97999572754 | 160.9501953125 | 1366200 | 1.6425703591621 | 1.0782958544744 | ||
2024-05-30 | 1.0782958544744 | |||||||||
2024-05-30 | 163.2200012207 | 165.2200012207 | 162.55000305176 | 164.97999572754 | 160.9501953125 | 1366200 | 1.6425703591621 | -0.24850794880453 | ||
2024-05-31 | -0.24850794880453 | |||||||||
2024-05-31 | 164.57000732422 | 167.77000427246 | 164.28999328613 | 167.52000427246 | 164.34461975098 | 2329200 | 2.118212385746 | 1.792548348394 | ||
2024-05-31 | 1.792548348394 | |||||||||
2024-05-31 | 164.57000732422 | 167.77000427246 | 164.28999328613 | 167.52000427246 | 164.34461975098 | 2329200 | 2.118212385746 | -0.38204356096333 | ||
2024-06-03 | 166.88000488281 | 167.71000671387 | 162.7200012207 | 164.11999511719 | 161.00904846191 | 1503800 | -2.9753773140547 | -1.6538888332147 | ||
2024-06-03 | 166.88000488281 | 167.71000671387 | 162.7200012207 | 164.11999511719 | 161.00904846191 | 1503800 | -2.9753773140547 | -0.57884290549963 | ||
2024-06-04 | -2.5967084482881 | |||||||||
2024-06-04 | 163.16999816895 | 164.60000610352 | 162.22999572754 | 163.41999816895 | 160.32232666016 | 1680300 | 1.4608952958101 | 0.15321444064806 | ||
2024-06-04 | 163.16999816895 | 164.60000610352 | 162.22999572754 | 163.41999816895 | 160.32232666016 | 1680300 | 1.4608952958101 | 0.055070578202798 | ||
2024-06-05 | 0.20836939492922 | |||||||||
2024-06-05 | 163.50999450684 | 164.41000366211 | 160.83999633789 | 163.30000305176 | 160.20458984375 | 1181700 | -2.1714051728602 | -0.12842729015525 | ||
2024-06-05 | -0.12842729015525 | |||||||||
2024-06-05 | 163.50999450684 | 164.41000366211 | 160.83999633789 | 163.30000305176 | 160.20458984375 | 1181700 | -2.1714051728602 | 0.14084245146411 | ||
2024-06-06 | 0.14084245146411 | |||||||||
2024-06-06 | 163.5299987793 | 164.5299987793 | 161.94000244141 | 163.11999511719 | 160.02799987793 | 942100 | -1.5741787863044 | -0.25072076387814 | ||
2024-06-06 | -0.25072076387814 | |||||||||
2024-06-06 | 163.5299987793 | 164.5299987793 | 161.94000244141 | 163.11999511719 | 160.02799987793 | 942100 | -1.5741787863044 | 0.53335605812859 | ||
2024-06-07 | 163.99000549316 | 166.33999633789 | 163.13999938965 | 165.05999755859 | 161.9312286377 | 1351800 | 1.9615035921382 | 0.65247394937997 | ||
2024-06-07 | 1.1893100168453 | |||||||||
2024-06-07 | 163.99000549316 | 166.33999633789 | 163.13999938965 | 165.05999755859 | 161.9312286377 | 1351800 | 1.9615035921382 | -0.030293864350783 | ||
2024-06-10 | 165.00999450684 | 165.07000732422 | 162.94999694824 | 163.80999755859 | 160.70491027832 | 818900 | -1.2843098575822 | -0.72722682758012 | ||
2024-06-10 | 165.00999450684 | 165.07000732422 | 162.94999694824 | 163.80999755859 | 160.70491027832 | 818900 | -1.2843098575822 | -0.16482771288997 | ||
2024-06-11 | 163.53999328613 | 163.53999328613 | 161.19000244141 | 161.60000610352 | 158.53681945801 | 1111100 | -1.4369517801159 | -1.1862463386696 | ||
2024-06-11 | 163.53999328613 | 163.53999328613 | 161.19000244141 | 161.60000610352 | 158.53681945801 | 1111100 | -1.4369517801159 | -0.37129089161747 | ||
2024-06-12 | 161 | 163.30000305176 | 159.83999633789 | 160.63000488281 | 157.58522033691 | 1280700 | -2.1188038268257 | -0.22981063179348 | ||
2024-06-12 | 161 | 163.30000305176 | 159.83999633789 | 160.63000488281 | 157.58522033691 | 1280700 | -2.1188038268257 | -0.018675700918247 | ||
2024-06-13 | -2.7020426033236 | |||||||||
2024-06-13 | 160.60000610352 | 160.91000366211 | 158.42999267578 | 160.83000183105 | 157.78140258789 | 1188100 | 1.5653671028082 | 0.14321028567759 | ||
2024-06-13 | 0.14321028567759 | |||||||||
2024-06-13 | 160.60000610352 | 160.91000366211 | 158.42999267578 | 160.83000183105 | 157.78140258789 | 1188100 | 1.5653671028082 | -1.47982643519 | ||
2024-06-14 | 158.44999694824 | 159.2799987793 | 156.75999450684 | 157.07000732422 | 154.09271240234 | 1986600 | -1.5821222324045 | -0.87093067251633 | ||
2024-06-14 | -2.3378688453823 | |||||||||
2024-06-14 | 158.44999694824 | 159.2799987793 | 156.75999450684 | 157.07000732422 | 154.09271240234 | 1986600 | -1.5821222324045 | 0.29285760083313 | ||
2024-06-17 | 157.5299987793 | 158.75 | 156.66000366211 | 158.74000549316 | 155.73101806641 | 2557800 | 1.3340969545733 | 0.76811192994577 | ||
2024-06-17 | 1.0632190049487 | |||||||||
2024-06-17 | 157.5299987793 | 158.75 | 156.66000366211 | 158.74000549316 | 155.73101806641 | 2557800 | 1.3340969545733 | -0.91974717358194 | ||
2024-06-18 | -0.91974717358194 | |||||||||
2024-06-18 | 157.2799987793 | 161.83999633789 | 156.86999511719 | 160.05999755859 | 157.02601623535 | 1920000 | 3.1682293462114 | 1.7675475590497 | ||
2024-06-18 | 157.2799987793 | 161.83999633789 | 156.86999511719 | 160.05999755859 | 157.02601623535 | 1920000 | 3.1682293462114 | 2.5677875003384 | ||
2024-06-20 | 4.380721924672 | |||||||||
2024-06-20 | 164.16999816895 | 164.55000305176 | 160.2799987793 | 162.58999633789 | 159.50805664062 | 1909800 | -2.5949584887688 | -0.96241813283614 | ||
2024-06-20 | 164.16999816895 | 164.55000305176 | 160.2799987793 | 162.58999633789 | 159.50805664062 | 1909800 | -2.5949584887688 | -0.94716361450211 | ||
2024-06-21 | 161.05000305176 | 161.05000305176 | 158.67999267578 | 160.50999450684 | 157.46746826172 | 2016600 | -1.4715990879025 | -0.33530489580204 | ||
2024-06-21 | -2.229398612981 | |||||||||
2024-06-21 | 161.05000305176 | 161.05000305176 | 158.67999267578 | 160.50999450684 | 157.46746826172 | 2016600 | -1.4715990879025 | 0.099684547744827 | ||
2024-06-24 | 160.66999816895 | 164.10000610352 | 160.55000305176 | 162.41000366211 | 159.3314666748 | 1301700 | 2.2111510334966 | 1.0829685149647 | ||
2024-06-24 | 160.66999816895 | 164.10000610352 | 160.55000305176 | 162.41000366211 | 159.3314666748 | 1301700 | 2.2111510334966 | 0.30169954025394 | ||
2024-06-25 | 1.4890034710871 | |||||||||
2024-06-25 | 162.89999389648 | 163.03999328613 | 160.44999694824 | 161.33999633789 | 158.28173828125 | 1165000 | -1.5885650420417 | -0.9576412627646 | ||
2024-06-25 | 162.89999389648 | 163.03999328613 | 160.44999694824 | 161.33999633789 | 158.28173828125 | 1165000 | -1.5885650420417 | -0.26651337891488 | ||
2024-06-26 | 160.91000366211 | 160.91000366211 | 157.47999572754 | 158.36000061035 | 155.35823059082 | 1196900 | -2.13163125754 | -1.5847386698918 | ||
2024-06-26 | -2.7869818638654 | |||||||||
2024-06-26 | 160.91000366211 | 160.91000366211 | 157.47999572754 | 158.36000061035 | 155.35823059082 | 1196900 | -2.13163125754 | 0.22101926128228 | ||
2024-06-27 | 158.71000671387 | 160.14999389648 | 157.88999938965 | 160.00999450684 | 156.97694396973 | 1222200 | 1.4313728010465 | 0.81909630015482 | ||
2024-06-27 | 158.71000671387 | 160.14999389648 | 157.88999938965 | 160.00999450684 | 156.97694396973 | 1222200 | 1.4313728010465 | 0.14999406374818 | ||
2024-06-28 | 1.1934828128088 | |||||||||
2024-06-28 | 160.25 | 160.96000671387 | 158.57000732422 | 159.66000366211 | 156.63359069824 | 2576300 | -1.484840513145 | -0.36817244174142 | ||
2024-06-28 | -0.36817244174142 | |||||||||
2024-06-28 | 160.25 | 160.96000671387 | 158.57000732422 | 159.66000366211 | 156.63359069824 | 2576300 | -1.484840513145 | 1.0522313899833 | ||
2024-07-01 | 1.0522313899833 | |||||||||
2024-07-01 | 161.33999633789 | 161.74000549316 | 159.60000610352 | 160.53999328613 | 157.49691772461 | 1187300 | -1.3231107437664 | -0.49584918180015 | ||
2024-07-01 | 161.33999633789 | 161.74000549316 | 159.60000610352 | 160.53999328613 | 157.49691772461 | 1187300 | -1.3231107437664 | -0.77862218280532 | ||
2024-07-02 | -1.2706105728827 | |||||||||
2024-07-02 | 159.28999328613 | 160.2200012207 | 158.27000427246 | 160.17999267578 | 157.14372253418 | 1245800 | 1.2320698146222 | 0.55872900192151 | ||
2024-07-02 | 0.55872900192151 | |||||||||
2024-07-02 | 159.28999328613 | 160.2200012207 | 158.27000427246 | 160.17999267578 | 157.14372253418 | 1245800 | 1.2320698146222 | -0.17480259214621 | ||
2024-07-03 | 159.89999389648 | 160.74000549316 | 158.77000427246 | 159.44000244141 | 156.41777038574 | 701200 | -1.225582402252 | -0.28767446693958 | ||
2024-07-03 | 159.89999389648 | 160.74000549316 | 158.77000427246 | 159.44000244141 | 156.41777038574 | 701200 | -1.225582402252 | -0.15679879338428 | ||
2024-07-05 | 159.19000244141 | 159.19000244141 | 157.5 | 158.42999267578 | 155.4268951416 | 920100 | -1.0616259912605 | -0.4774230504235 | ||
2024-07-05 | -1.0925209639272 | |||||||||
2024-07-05 | 159.19000244141 | 159.19000244141 | 157.5 | 158.42999267578 | 155.4268951416 | 920100 | -1.0616259912605 | 0.28404483231415 | ||
2024-07-08 | 158.88000488281 | 160.58999633789 | 158.38999938965 | 159.53999328613 | 156.51586914062 | 1278700 | 1.38897465542 | 0.41540054320057 | ||
2024-07-08 | 0.70062529929108 | |||||||||
2024-07-08 | 158.88000488281 | 160.58999633789 | 158.38999938965 | 159.53999328613 | 156.51586914062 | 1278700 | 1.38897465542 | -0.2256491321934 | ||
2024-07-09 | 159.17999267578 | 160.89999389648 | 158.53999328613 | 158.7200012207 | 155.71142578125 | 1050900 | -1.466749968847 | -0.28897567297609 | ||
2024-07-09 | -0.51397273407116 | |||||||||
2024-07-09 | 159.17999267578 | 160.89999389648 | 158.53999328613 | 158.7200012207 | 155.71142578125 | 1050900 | -1.466749968847 | 0.35911798200978 | ||
2024-07-10 | 159.28999328613 | 160.42999267578 | 158.17999267578 | 159.9700012207 | 156.93771362305 | 1172700 | 1.4224302087381 | 0.42689934285376 | ||
2024-07-10 | 0.78755039716881 | |||||||||
2024-07-10 | 159.28999328613 | 160.42999267578 | 158.17999267578 | 159.9700012207 | 156.93771362305 | 1172700 | 1.4224302087381 | -0.33131135541198 | ||
2024-07-11 | -0.33131135541198 | |||||||||
2024-07-11 | 159.44000244141 | 162.16000366211 | 158.03999328613 | 162.03999328613 | 158.9684753418 | 1085300 | 2.6069416293363 | 1.6307017090533 | ||
2024-07-11 | 159.44000244141 | 162.16000366211 | 158.03999328613 | 162.03999328613 | 158.9684753418 | 1085300 | 2.6069416293363 | 0.2838846784293 | ||
2024-07-12 | 162.5 | 164.25999450684 | 161.82000732422 | 163.69000244141 | 160.58721923828 | 1097000 | 1.5078402374117 | 0.73230919471154 | ||
2024-07-12 | 162.5 | 164.25999450684 | 161.82000732422 | 163.69000244141 | 160.58721923828 | 1097000 | 1.5078402374117 | 0.34210858955432 | ||
2024-07-15 | 164.25 | 167.2200012207 | 164.05000305176 | 166.91000366211 | 163.74617004395 | 1259900 | 1.9323365498172 | 1.6194847257896 | ||
2024-07-15 | 164.25 | 167.2200012207 | 164.05000305176 | 166.91000366211 | 163.74617004395 | 1259900 | 1.9323365498172 | 0.69498750024455 | ||
2024-07-16 | 5.412697410102 | |||||||||
2024-07-16 | 168.07000732422 | 169.22999572754 | 166.88000488281 | 167.80999755859 | 164.62910461426 | 1307200 | -1.3886373007478 | -0.1547032512014 | ||
2024-07-16 | -0.1547032512014 | |||||||||
2024-07-16 | 168.07000732422 | 169.22999572754 | 166.88000488281 | 167.80999755859 | 164.62910461426 | 1307200 | -1.3886373007478 | 0.4946080943508 | ||
2024-07-17 | 168.63999938965 | 171.03999328613 | 168.63999938965 | 170.69999694824 | 167.46432495117 | 1079000 | 1.4231462910167 | 1.2215355586156 | ||
2024-07-17 | 168.63999938965 | 171.03999328613 | 168.63999938965 | 170.69999694824 | 167.46432495117 | 1079000 | 1.4231462910167 | 1.6403064451177 | ||
2024-07-18 | 173.5 | 179.92999267578 | 173.07000732422 | 176.69000244141 | 173.34078979492 | 2535100 | 3.9637054724978 | 1.838618121848 | ||
2024-07-18 | 173.5 | 179.92999267578 | 173.07000732422 | 176.69000244141 | 173.34078979492 | 2535100 | 3.9637054724978 | 0.48106334992464 | ||
2024-07-19 | 5.798221720456 | |||||||||
2024-07-19 | 177.53999328613 | 177.53999328613 | 174.0299987793 | 174.38000488281 | 171.07458496094 | 1239500 | -1.9770162439846 | -1.7798741257287 | ||
2024-07-19 | -1.7798741257287 | |||||||||
2024-07-19 | 177.53999328613 | 177.53999328613 | 174.0299987793 | 174.38000488281 | 171.07458496094 | 1239500 | -1.9770162439846 | 0.64227267222532 | ||
2024-07-22 | 0.64227267222532 | |||||||||
2024-07-22 | 175.5 | 175.71000671387 | 174.00999450684 | 174.83000183105 | 171.51605224609 | 960700 | -0.96751018272944 | -0.38176533843037 | ||
2024-07-22 | 175.5 | 175.71000671387 | 174.00999450684 | 174.83000183105 | 171.51605224609 | 960700 | -0.96751018272944 | -0.18303913565589 | ||
2024-07-23 | 174.50999450684 | 175.88999938965 | 173.38999938965 | 173.60000610352 | 170.30935668945 | 903500 | -1.4213428896897 | -0.52145345938033 | ||
2024-07-23 | -1.0826176048344 | |||||||||
2024-07-23 | 174.50999450684 | 175.88999938965 | 173.38999938965 | 173.60000610352 | 170.30935668945 | 903500 | -1.4213428896897 | 0.58755125449919 | ||
2024-07-24 | 0.58755125449919 | |||||||||
2024-07-24 | 174.61999511719 | 176.44000244141 | 172.25 | 172.33999633789 | 169.07322692871 | 1232700 | -2.3747463066363 | -1.3056916980022 | ||
2024-07-24 | -1.3056916980022 | |||||||||
2024-07-24 | 174.61999511719 | 176.44000244141 | 172.25 | 172.33999633789 | 169.07322692871 | 1232700 | -2.3747463066363 | 0.31913836801962 | ||
2024-07-25 | 0.31913836801962 | |||||||||
2024-07-25 | 172.88999938965 | 176.2200012207 | 162.27000427246 | 165.39999389648 | 162.26477050781 | 3802300 | -7.9162392756829 | -4.3322375612273 | ||
2024-07-25 | -4.3322375612273 | |||||||||
2024-07-25 | 172.88999938965 | 176.2200012207 | 162.27000427246 | 165.39999389648 | 162.26477050781 | 3802300 | -7.9162392756829 | 0.64087838966078 | ||
2024-07-26 | 166.46000671387 | 171.17999267578 | 166.46000671387 | 169.16999816895 | 165.96333312988 | 1913700 | 2.8355074922155 | 1.6280135442602 | ||
2024-07-26 | 166.46000671387 | 171.17999267578 | 166.46000671387 | 169.16999816895 | 165.96333312988 | 1913700 | 2.8355074922155 | 0.18324617955257 | ||
2024-07-29 | 2.4667484773961 | |||||||||
2024-07-29 | 169.47999572754 | 171.2799987793 | 168.28999328613 | 169.22999572754 | 166.02217102051 | 1471600 | -1.7456828085437 | -0.1475100344007 | ||
2024-07-29 | -0.1475100344007 | |||||||||
2024-07-29 | 169.47999572754 | 171.2799987793 | 168.28999328613 | 169.22999572754 | 166.02217102051 | 1471600 | -1.7456828085437 | 0.44909873238348 | ||
2024-07-30 | 169.99000549316 | 173.91000366211 | 169.99000549316 | 173.58999633789 | 170.29954528809 | 1172900 | 2.3060168493864 | 2.1177661794189 | ||
2024-07-30 | 2.576375772869 | |||||||||
2024-07-30 | 169.99000549316 | 173.91000366211 | 169.99000549316 | 173.58999633789 | 170.29954528809 | 1172900 | 2.3060168493864 | -0.36291816194129 | ||
2024-07-31 | 172.96000671387 | 173.61000061035 | 171 | 171.11999511719 | 167.87635803223 | 1194200 | -1.503369967845 | -1.0638364507719 | ||
2024-07-31 | -1.42289375702 | |||||||||
2024-07-31 | 172.96000671387 | 173.61000061035 | 171 | 171.11999511719 | 167.87635803223 | 1194200 | -1.503369967845 | 1.9752249761916 | ||
2024-08-01 | 174.5 | 180.86999511719 | 173 | 177.38000488281 | 174.0177154541 | 2443500 | 4.5491301255419 | 1.6504325976003 | ||
2024-08-01 | 3.6582573306749 | |||||||||
2024-08-01 | 174.5 | 180.86999511719 | 173 | 177.38000488281 | 174.0177154541 | 2443500 | 4.5491301255419 | -0.48483514865146 | ||
2024-08-02 | -0.48483514865146 | |||||||||
2024-08-02 | 176.52000427246 | 179.96000671387 | 173.88999938965 | 176.82000732422 | 173.46832275391 | 1699600 | 3.4907167436451 | 0.16995413805607 | ||
2024-08-02 | 176.52000427246 | 179.96000671387 | 173.88999938965 | 176.82000732422 | 173.46832275391 | 1699600 | 3.4907167436451 | 0.016965715447492 | ||
2024-08-05 | 0.18694868743902 | |||||||||
2024-08-05 | 176.85000610352 | 176.85000610352 | 168.36000061035 | 169.02000427246 | 165.81616210938 | 1922600 | -4.8006814815684 | -4.4274817985992 | ||
2024-08-05 | -4.4274817985992 | |||||||||
2024-08-05 | 176.85000610352 | 176.85000610352 | 168.36000061035 | 169.02000427246 | 165.81616210938 | 1922600 | -4.8006814815684 | 0.15382469545844 | ||
2024-08-06 | 169.2799987793 | 172.2200012207 | 169.21000671387 | 169.78999328613 | 166.5715637207 | 2327900 | 1.7788513606798 | 0.30127274959451 | ||
2024-08-06 | 169.2799987793 | 172.2200012207 | 169.21000671387 | 169.78999328613 | 166.5715637207 | 2327900 | 1.7788513606798 | 0.40049941778628 | ||
2024-08-07 | 170.4700012207 | 174.75 | 170.14999389648 | 170.66999816895 | 167.43489074707 | 1155000 | 2.7035005986037 | 0.11732090503318 | ||
2024-08-07 | 0.97621219664899 | |||||||||
2024-08-07 | 170.4700012207 | 174.75 | 170.14999389648 | 170.66999816895 | 167.43489074707 | 1155000 | 2.7035005986037 | -0.42772352221885 | ||
2024-08-08 | -0.42772352221885 | |||||||||
2024-08-08 | 169.94000244141 | 171.58000183105 | 169.19999694824 | 170.52000427246 | 167.28773498535 | 1006800 | 1.4066222965362 | 0.34129800089573 | ||
2024-08-08 | 169.94000244141 | 171.58000183105 | 169.19999694824 | 170.52000427246 | 167.28773498535 | 1006800 | 1.4066222965362 | 0.087962639412509 | ||
2024-08-09 | 170.66999816895 | 171.66999816895 | 170.13999938965 | 171.0299987793 | 167.78807067871 | 1000100 | 0.89925871916394 | 0.21093374009133 | ||
2024-08-09 | 170.66999816895 | 171.66999816895 | 170.13999938965 | 171.0299987793 | 167.78807067871 | 1000100 | 0.89925871916394 | 1.058292446654 | ||
2024-08-12 | 1.7064810255515 | |||||||||
2024-08-12 | 172.83999633789 | 173.0299987793 | 170.53999328613 | 171.36000061035 | 168.11181640625 | 1026100 | -1.4390599957988 | -0.85628081398809 | ||
2024-08-12 | -0.85628081398809 | |||||||||
2024-08-12 | 172.83999633789 | 173.0299987793 | 170.53999328613 | 171.36000061035 | 168.11181640625 | 1026100 | -1.4390599957988 | 0.12838539911271 | ||
2024-08-13 | 171.58000183105 | 173.42999267578 | 169.94999694824 | 171.96000671387 | 168.70045471191 | 1066500 | 2.047658599605 | 0.22147387735003 | ||
2024-08-13 | 171.58000183105 | 173.42999267578 | 169.94999694824 | 171.96000671387 | 168.70045471191 | 1066500 | 2.047658599605 | 2.3493795815298 | ||
2024-08-14 | 176 | 181.33999633789 | 175.75999450684 | 180.94999694824 | 177.52005004883 | 2231000 | 3.1747849371022 | 2.8124982660467 | ||
2024-08-14 | 176 | 181.33999633789 | 175.75999450684 | 180.94999694824 | 177.52005004883 | 2231000 | 3.1747849371022 | 1.0665973844268 | ||
2024-08-15 | 6.7226915449515 | |||||||||
2024-08-15 | 182.88000488281 | 184.30999755859 | 177.60000610352 | 178.11000061035 | 174.73387145996 | 2263300 | -3.6406009136563 | -2.6082699831059 | ||
2024-08-15 | -2.6082699831059 | |||||||||
2024-08-15 | 182.88000488281 | 184.30999755859 | 177.60000610352 | 178.11000061035 | 174.73387145996 | 2263300 | -3.6406009136563 | 0.24141972618479 | ||
2024-08-16 | 178.53999328613 | 180.17999267578 | 176.89999389648 | 179.63999938965 | 176.23484802246 | 1236000 | 1.8541542636888 | 0.61611187682344 | ||
2024-08-16 | 0.85901901861425 | |||||||||
2024-08-16 | 178.53999328613 | 180.17999267578 | 176.89999389648 | 179.63999938965 | 176.23484802246 | 1236000 | 1.8541542636888 | -0.33400473477746 | ||
2024-08-19 | -0.33400473477746 | |||||||||
2024-08-19 | 179.03999328613 | 180.83999633789 | 179.03999328613 | 180.61999511719 | 177.1962890625 | 1039000 | 1.005363672507 | 0.88248541683622 | ||
2024-08-19 | 179.03999328613 | 180.83999633789 | 179.03999328613 | 180.61999511719 | 177.1962890625 | 1039000 | 1.005363672507 | 0.066443571709041 | ||
2024-08-20 | 0.94951534337602 | |||||||||
2024-08-20 | 180.74000549316 | 181.14999389648 | 179.39999389648 | 180.41000366211 | 176.99026489258 | 1261500 | -0.96605026716149 | -0.18258372304142 | ||
2024-08-20 | -0.18258372304142 | |||||||||
2024-08-20 | 180.74000549316 | 181.14999389648 | 179.39999389648 | 180.41000366211 | 176.99026489258 | 1261500 | -0.96605026716149 | 0.6374335530962 | ||
2024-08-21 | 0.6374335530962 | |||||||||
2024-08-21 | 181.55999755859 | 182.27000427246 | 178.33999633789 | 178.83999633789 | 175.45002746582 | 1866000 | -2.1561462898172 | -1.4981280333105 | ||
2024-08-21 | -1.4981280333105 | |||||||||
2024-08-21 | 181.55999755859 | 182.27000427246 | 178.33999633789 | 178.83999633789 | 175.45002746582 | 1866000 | -2.1561462898172 | 0.31872474608075 | ||
2024-08-22 | 179.41000366211 | 181.30000305176 | 178.35000610352 | 181.22999572754 | 177.79470825195 | 2559700 | 1.6540492555576 | 1.0144317642718 | ||
2024-08-22 | 179.41000366211 | 181.30000305176 | 178.35000610352 | 181.22999572754 | 177.79470825195 | 2559700 | 1.6540492555576 | 0.34211244859745 | ||
2024-08-23 | 1.6830741597299 | |||||||||
2024-08-23 | 181.85000610352 | 181.88000488281 | 179.00999450684 | 180.50999450684 | 177.08836364746 | 1527500 | -1.5779691548973 | -0.73687739989237 | ||
2024-08-23 | 181.85000610352 | 181.88000488281 | 179.00999450684 | 180.50999450684 | 177.08836364746 | 1527500 | -1.5779691548973 | -0.033237804232211 | ||
2024-08-26 | -0.76987028225697 | |||||||||
2024-08-26 | 180.44999694824 | 184.00999450684 | 180.14999389648 | 183.08999633789 | 179.61946105957 | 1858100 | 2.1426593067605 | 1.4630088303109 | ||
2024-08-26 | 180.44999694824 | 184.00999450684 | 180.14999389648 | 183.08999633789 | 179.61946105957 | 1858100 | 2.1426593067605 | 0.27855687138896 | ||
2024-08-27 | 183.60000610352 | 185.52000427246 | 183.00999450684 | 185.13999938965 | 181.63061523438 | 1204400 | 1.3715151308478 | 0.83877627175271 | ||
2024-08-27 | 183.60000610352 | 185.52000427246 | 183.00999450684 | 185.13999938965 | 181.63061523438 | 1204400 | 1.3715151308478 | 0.075618121481025 | ||
2024-08-28 | 185.2799987793 | 187.60000610352 | 184.74000549316 | 187.05999755859 | 183.51422119141 | 1569700 | 1.548121968881 | 0.96070746493107 | ||
2024-08-28 | 3.6630649610083 | |||||||||
2024-08-28 | 185.2799987793 | 187.60000610352 | 184.74000549316 | 187.05999755859 | 183.51422119141 | 1569700 | 1.548121968881 | -0.13898990175839 | ||
2024-08-29 | -0.13898990175839 | |||||||||
2024-08-29 | 186.80000305176 | 188.80000305176 | 185.52000427246 | 188.35000610352 | 184.77976989746 | 1397700 | 1.7680027510563 | 0.82976607410887 | ||
2024-08-29 | 0.82976607410887 | |||||||||
2024-08-29 | 186.80000305176 | 188.80000305176 | 185.52000427246 | 188.35000610352 | 184.77976989746 | 1397700 | 1.7680027510563 | -0.47252421598505 | ||
2024-08-30 | -0.47252421598505 | |||||||||
2024-08-30 | 187.46000671387 | 189.25999450684 | 186.82000732422 | 188.94000244141 | 186.2684173584 | 1430400 | 1.3060631018939 | 0.78949945296762 | ||
2024-08-30 | 187.46000671387 | 189.25999450684 | 186.82000732422 | 188.94000244141 | 186.2684173584 | 1430400 | 1.3060631018939 | 0.56102336450561 | ||
2024-09-03 | 1.354952093867 | |||||||||
2024-09-03 | 190 | 191.33000183105 | 188.86999511719 | 189.19999694824 | 186.52473449707 | 2314600 | -1.2857401820544 | -0.42105423776727 | ||
2024-09-03 | -0.42105423776727 | |||||||||
2024-09-03 | 190 | 191.33000183105 | 188.86999511719 | 189.19999694824 | 186.52473449707 | 2314600 | -1.2857401820544 | 0.79810242599427 | ||
2024-09-04 | 0.79810242599427 | |||||||||
2024-09-04 | 190.71000671387 | 190.75 | 188.16999816895 | 189.86999511719 | 187.18525695801 | 1212700 | -1.3525566611034 | -0.44046540145112 | ||
2024-09-04 | -0.44046540145112 | |||||||||
2024-09-04 | 190.71000671387 | 190.75 | 188.16999816895 | 189.86999511719 | 187.18525695801 | 1212700 | -1.3525566611034 | 0.15800445540257 | ||
2024-09-05 | 0.15800445540257 | |||||||||
2024-09-05 | 190.16999816895 | 190.16999816895 | 183.83000183105 | 185.75999450684 | 183.1333770752 | 1723700 | -3.3338572850268 | -2.3189797047753 | ||
2024-09-05 | -2.3189797047753 | |||||||||
2024-09-05 | 190.16999816895 | 190.16999816895 | 183.83000183105 | 185.75999450684 | 183.1333770752 | 1723700 | -3.3338572850268 | 1.0120612286858 | ||
2024-09-06 | 1.0120612286858 | |||||||||
2024-09-06 | 187.63999938965 | 188.44000244141 | 184.35000610352 | 185.36000061035 | 182.73902893066 | 1687600 | -2.1704501618028 | -1.2150920841575 | ||
2024-09-06 | -1.2150920841575 | |||||||||
2024-09-06 | 187.63999938965 | 188.44000244141 | 184.35000610352 | 185.36000061035 | 182.73902893066 | 1687600 | -2.1704501618028 | 0.57185884500615 | ||
2024-09-09 | 186.41999816895 | 189.05000305176 | 185.49000549316 | 187.19999694824 | 184.5530090332 | 1274300 | 1.9192395564002 | 0.41840939113731 | ||
2024-09-09 | 186.41999816895 | 189.05000305176 | 185.49000549316 | 187.19999694824 | 184.5530090332 | 1274300 | 1.9192395564002 | 0.2617550754018 | ||
2024-09-10 | 1.2570143630678 | |||||||||
2024-09-10 | 187.69000244141 | 188.16999816895 | 184.33000183105 | 184.86999511719 | 182.25596618652 | 1298100 | -2.0407059442297 | -1.5024813722292 | ||
2024-09-10 | 187.69000244141 | 188.16999816895 | 184.33000183105 | 184.86999511719 | 182.25596618652 | 1298100 | -2.0407059442297 | -0.22177119821982 | ||
2024-09-11 | 184.46000671387 | 184.99000549316 | 181.08999633789 | 184.38999938965 | 181.78276062012 | 1765600 | -2.1082269525191 | -0.03795257598973 | ||
2024-09-11 | 184.46000671387 | 184.99000549316 | 181.08999633789 | 184.38999938965 | 181.78276062012 | 1765600 | -2.1082269525191 | -0.34166976782791 | ||
2024-09-12 | -2.093882403671 | |||||||||
2024-09-12 | 183.75999450684 | 186.38999938965 | 182.9700012207 | 186.10000610352 | 183.46858215332 | 994200 | 1.869157865294 | 1.273406435911 | ||
2024-09-12 | 183.75999450684 | 186.38999938965 | 182.9700012207 | 186.10000610352 | 183.46858215332 | 994200 | 1.869157865294 | 0.7522804140617 | ||
2024-09-13 | 187.5 | 188.63999938965 | 186.61999511719 | 188.30000305176 | 185.63746643066 | 1058500 | 1.0824157782195 | 0.42666829427083 | ||
2024-09-13 | 187.5 | 188.63999938965 | 186.61999511719 | 188.30000305176 | 185.63746643066 | 1058500 | 1.0824157782195 | 0.69038928873542 | ||
2024-09-16 | 189.60000610352 | 191.30000305176 | 188.5 | 190.55999755859 | 187.8655090332 | 994900 | 1.4854127595532 | 0.50632459080935 | ||
2024-09-16 | 3.700480656852 | |||||||||
2024-09-16 | 189.60000610352 | 191.30000305176 | 188.5 | 190.55999755859 | 187.8655090332 | 994900 | 1.4854127595532 | -0.083964979092832 | ||
2024-09-17 | 190.39999389648 | 191.17999267578 | 187.41999816895 | 190.25999450684 | 187.5697479248 | 948800 | -1.966730123906 | -0.073529093558977 | ||
2024-09-17 | 190.39999389648 | 191.17999267578 | 187.41999816895 | 190.25999450684 | 187.5697479248 | 948800 | -1.966730123906 | -0.010506156968881 | ||
2024-09-18 | -0.16792195084453 | |||||||||
2024-09-18 | 190.24000549316 | 191.55999755859 | 189.42999267578 | 191.00999450684 | 188.30914306641 | 1235400 | 1.1244285304166 | 0.40474610567625 | ||
2024-09-18 | 190.24000549316 | 191.55999755859 | 189.42999267578 | 191.00999450684 | 188.30914306641 | 1235400 | 1.1244285304166 | 0.25653395490073 | ||
2024-09-19 | 0.66231837176917 | |||||||||
2024-09-19 | 191.5 | 192.5 | 187.30000305176 | 190.67999267578 | 187.98379516602 | 1594900 | -2.70129711597 | -0.42820225807768 | ||
2024-09-19 | -0.42820225807768 | |||||||||
2024-09-19 | 191.5 | 192.5 | 187.30000305176 | 190.67999267578 | 187.98379516602 | 1594900 | -2.70129711597 | 0.22027136766705 | ||
2024-09-20 | 0.22027136766705 | |||||||||
2024-09-20 | 191.10000610352 | 193.19000244141 | 190.13999938965 | 191 | 188.29930114746 | 4397100 | -1.5787582241389 | -0.052331815971507 | ||
2024-09-20 | -0.052331815971507 | |||||||||
2024-09-20 | 191.10000610352 | 193.19000244141 | 190.13999938965 | 191 | 188.29930114746 | 4397100 | -1.5787582241389 | 0.33507821447563 | ||
2024-09-23 | 191.63999938965 | 193.9700012207 | 191.4700012207 | 192.88999938965 | 190.16255187988 | 1712000 | 1.3056875667527 | 0.652264664987 | ||
2024-09-23 | 191.63999938965 | 193.9700012207 | 191.4700012207 | 192.88999938965 | 190.16255187988 | 1712000 | 1.3056875667527 | 0.057027637876317 | ||
2024-09-24 | 1.0471204188482 | |||||||||
2024-09-24 | 193 | 193 | 190.53999328613 | 191.82000732422 | 189.1076965332 | 1339700 | -1.2746148776514 | -0.61139516879858 | ||
2024-09-24 | -0.61139516879858 | |||||||||
2024-09-24 | 193 | 193 | 190.53999328613 | 191.82000732422 | 189.1076965332 | 1339700 | -1.2746148776514 | 0.39620189647442 | ||
2024-09-25 | 0.39620189647442 | |||||||||
2024-09-25 | 192.58000183105 | 192.9700012207 | 189.69999694824 | 190 | 187.31341552734 | 1234900 | -1.694566125188 | -1.3397039186437 | ||
2024-09-25 | 192.58000183105 | 192.9700012207 | 189.69999694824 | 190 | 187.31341552734 | 1234900 | -1.694566125188 | -0.4421033357319 | ||
2024-09-26 | 189.16000366211 | 190.92999267578 | 188 | 188.69000244141 | 186.02195739746 | 835700 | -1.5345900529922 | -0.24846754684076 | ||
2024-09-26 | 189.16000366211 | 190.92999267578 | 188 | 188.69000244141 | 186.02195739746 | 835700 | -1.5345900529922 | -0.36568044542822 | ||
2024-09-27 | -2.378233351079 | |||||||||
2024-09-27 | 188 | 189.52000427246 | 188 | 188.36000061035 | 185.69662475586 | 890700 | 0.80851291088349 | 0.1914896863572 | ||
2024-09-27 | 188 | 189.52000427246 | 188 | 188.36000061035 | 185.69662475586 | 890700 | 0.80851291088349 | 0.33977457399375 | ||
2024-09-30 | 189 | 189.88000488281 | 186 | 189.64999389648 | 186.96836853027 | 1024500 | 2.0860241305444 | 0.34391211454199 | ||
2024-09-30 | 0.8776563279172 | |||||||||
2024-09-30 | 189 | 189.88000488281 | 186 | 189.64999389648 | 186.96836853027 | 1024500 | 2.0860241305444 | -0.22672960169772 | ||
2024-10-01 | -0.22672960169772 | |||||||||
2024-10-01 | 189.2200012207 | 191.55999755859 | 188 | 189.88000488281 | 187.19512939453 | 1142500 | 1.8936157226562 | 0.34880227135161 | ||
2024-10-01 | 0.34880227135161 | |||||||||
2024-10-01 | 189.2200012207 | 191.55999755859 | 188 | 189.88000488281 | 187.19512939453 | 1142500 | 1.8936157226562 | -0.16325971699077 | ||
2024-10-02 | -0.16325971699077 | |||||||||
2024-10-02 | 189.57000732422 | 190.86999511719 | 189.38000488281 | 190.2200012207 | 187.53030395508 | 729700 | 0.78677272993894 | 0.34287802467228 | ||
2024-10-02 | 189.57000732422 | 190.86999511719 | 189.38000488281 | 190.2200012207 | 187.53030395508 | 729700 | 0.78677272993894 | 0.057828098856927 | ||
2024-10-03 | 0.40090440337227 | |||||||||
2024-10-03 | 190.33000183105 | 190.50999450684 | 187.05999755859 | 187.83999633789 | 185.18397521973 | 1295500 | -1.8109270105083 | -1.3082569585505 | ||
2024-10-03 | 190.33000183105 | 190.50999450684 | 187.05999755859 | 187.83999633789 | 185.18397521973 | 1295500 | -1.8109270105083 | -0.24488472319318 | ||
2024-10-04 | -1.5499379603121 | |||||||||
2024-10-04 | 187.38000488281 | 190.78999328613 | 187.16000366211 | 190.57000732422 | 187.87538146973 | 704700 | 1.939511408953 | 1.7024241425339 | ||
2024-10-04 | 1.7024241425339 | |||||||||
2024-10-04 | 187.38000488281 | 190.78999328613 | 187.16000366211 | 190.57000732422 | 187.87538146973 | 704700 | 1.939511408953 | -0.32534520236531 | ||
2024-10-07 | 189.94999694824 | 190.07000732422 | 179.05000305176 | 181.25 | 178.68714904785 | 2924000 | -5.7978659692811 | -4.5801511387298 | ||
2024-10-07 | -4.8905950391042 | |||||||||
2024-10-07 | 189.94999694824 | 190.07000732422 | 179.05000305176 | 181.25 | 178.68714904785 | 2924000 | -5.7978659692811 | 0.54620992726293 | ||
2024-10-08 | 182.24000549316 | 183.91000366211 | 181.63999938965 | 182.86999511719 | 180.28424072266 | 1167900 | 1.2497270865936 | 0.34569227668679 | ||
2024-10-08 | 0.89379040948277 | |||||||||
2024-10-08 | 182.24000549316 | 183.91000366211 | 181.63999938965 | 182.86999511719 | 180.28424072266 | 1167900 | 1.2497270865936 | -0.45387535036724 | ||
2024-10-09 | -0.45387535036724 | |||||||||
2024-10-09 | 182.03999328613 | 185.66999816895 | 181.0299987793 | 184.91000366211 | 182.29541015625 | 1003200 | 2.5631107666886 | 1.5765823345563 | ||
2024-10-09 | 182.03999328613 | 185.66999816895 | 181.0299987793 | 184.91000366211 | 182.29541015625 | 1003200 | 2.5631107666886 | 3.7044998697008 | ||
2024-10-10 | 5.3394866947864 | |||||||||
2024-10-10 | 191.75999450684 | 191.75999450684 | 185.10000610352 | 185.78999328613 | 183.1629486084 | 1271600 | -3.4730854161987 | -3.1132673089904 | ||
2024-10-10 | -3.1132673089904 | |||||||||
2024-10-10 | 191.75999450684 | 191.75999450684 | 185.10000610352 | 185.78999328613 | 183.1629486084 | 1271600 | -3.4730854161987 | 0.97422513740837 | ||
2024-10-11 | 187.60000610352 | 188.67999267578 | 186.36000061035 | 188.2799987793 | 185.6177520752 | 1240600 | 1.2448980778233 | 0.36246943158735 | ||
2024-10-11 | 187.60000610352 | 188.67999267578 | 186.36000061035 | 188.2799987793 | 185.6177520752 | 1240600 | 1.2448980778233 | 0.01593306750125 | ||
2024-10-14 | 188.30999755859 | 191.19000244141 | 186.9700012207 | 190.5299987793 | 187.8359375 | 1200100 | 2.2570472231648 | 1.1789077847619 | ||
2024-10-14 | 188.30999755859 | 191.19000244141 | 186.9700012207 | 190.5299987793 | 187.8359375 | 1200100 | 2.2570472231648 | 0.76103341076583 | ||
2024-10-15 | 191.97999572754 | 195.86999511719 | 190.97999572754 | 193.00999450684 | 190.28086853027 | 2423500 | 2.5604772746067 | 0.53651359632212 | ||
2024-10-15 | 3.8861087688311 | |||||||||
2024-10-15 | 191.97999572754 | 195.86999511719 | 190.97999572754 | 193.00999450684 | 190.28086853027 | 2423500 | 2.5604772746067 | -0.41966612177955 | ||
2024-10-16 | -0.41966612177955 | |||||||||
2024-10-16 | 192.19999694824 | 195.86999511719 | 192.19999694824 | 195.64999389648 | 192.88352966309 | 1459200 | 1.9094683804462 | 1.7950036436115 | ||
2024-10-16 | 192.19999694824 | 195.86999511719 | 192.19999694824 | 195.64999389648 | 192.88352966309 | 1459200 | 1.9094683804462 | 0.9455692109525 | ||
2024-10-17 | 2.7575458563535 | |||||||||
2024-10-17 | 197.5 | 198.78999328613 | 193.58999633789 | 195.50999450684 | 192.7455291748 | 1918200 | -2.6158242989412 | -1.0075977180578 | ||
2024-10-17 | 197.5 | 198.78999328613 | 193.58999633789 | 195.50999450684 | 192.7455291748 | 1918200 | -2.6158242989412 | -0.35291657818192 | ||
2024-10-18 | -1.3569583168513 | |||||||||
2024-10-18 | 194.82000732422 | 195.7200012207 | 193.52000427246 | 195.36999511719 | 192.60748291016 | 1051600 | 1.136831800161 | 0.28230560121758 | ||
2024-10-18 | 0.28230560121758 | |||||||||
2024-10-18 | 194.82000732422 | 195.7200012207 | 193.52000427246 | 195.36999511719 | 192.60748291016 | 1051600 | 1.136831800161 | -0.21497577900506 | ||
2024-10-21 | 194.94999694824 | 195.2799987793 | 192.41999816895 | 192.63999938965 | 189.91610717773 | 1163200 | -1.4645640251073 | -1.1849179762783 | ||
2024-10-21 | 194.94999694824 | 195.2799987793 | 192.41999816895 | 192.63999938965 | 189.91610717773 | 1163200 | -1.4645640251073 | -0.49314625791742 | ||
2024-10-22 | -1.8836017647305 | |||||||||
2024-10-22 | 191.69000244141 | 193.13000488281 | 190.32000732422 | 192.7799987793 | 190.0541229248 | 777700 | 1.4764593581624 | 0.56862451041171 | ||
2024-10-22 | 0.56862451041171 | |||||||||
2024-10-22 | 191.69000244141 | 193.13000488281 | 190.32000732422 | 192.7799987793 | 190.0541229248 | 777700 | 1.4764593581624 | -0.39942124563579 | ||
2024-10-23 | -0.39942124563579 | |||||||||
2024-10-23 | 192.00999450684 | 193.80000305176 | 191.4700012207 | 192.7799987793 | 190.0541229248 | 1166600 | 1.2169017685277 | 0.40102301676463 | ||
2024-10-23 | 192.00999450684 | 193.80000305176 | 191.4700012207 | 192.7799987793 | 190.0541229248 | 1166600 | 1.2169017685277 | 0.32679992053208 | ||
2024-10-24 | 0.72913348019682 | |||||||||
2024-10-24 | 193.41000366211 | 194.46000671387 | 191.60000610352 | 192 | 189.28514099121 | 977700 | -1.4707397467901 | -0.72902312983391 | ||
2024-10-24 | -0.72902312983391 | |||||||||
2024-10-24 | 193.41000366211 | 194.46000671387 | 191.60000610352 | 192 | 189.28514099121 | 977700 | -1.4707397467901 | 0 | ||
2024-10-25 | 0 | |||||||||
2024-10-25 | 192 | 193.11999511719 | 187.94000244141 | 188.11999511719 | 185.46000671387 | 1154000 | -2.6822663663791 | -2.0208358764648 | ||
2024-10-25 | -2.0208358764648 | |||||||||
2024-10-25 | 192 | 193.11999511719 | 187.94000244141 | 188.11999511719 | 185.46000671387 | 1154000 | -2.6822663663791 | 0.46778912696883 | ||
2024-10-28 | 189 | 189.94000244141 | 188.25 | 189.21000671387 | 186.53460693359 | 1778300 | 0.89774366077358 | 0.1111146634218 | ||
2024-10-28 | 0.57942357270458 | |||||||||
2024-10-28 | 189 | 189.94000244141 | 188.25 | 189.21000671387 | 186.53460693359 | 1778300 | 0.89774366077358 | -0.036999800081727 | ||
2024-10-29 | 189.13999938965 | 189.63000488281 | 186.46000671387 | 186.57000732422 | 183.93193054199 | 1207200 | -1.6716754138694 | -1.3587776640177 | ||
2024-10-29 | -1.3952747190801 | |||||||||
2024-10-29 | 189.13999938965 | 189.63000488281 | 186.46000671387 | 186.57000732422 | 183.93193054199 | 1207200 | -1.6716754138694 | 0.43950904927861 | ||
2024-10-30 | 187.38999938965 | 189.75999450684 | 187.38999938965 | 189.44000244141 | 186.76133728027 | 1469100 | 1.2647393803868 | 1.0939767642003 | ||
2024-10-30 | 187.38999938965 | 189.75999450684 | 187.38999938965 | 189.44000244141 | 186.76133728027 | 1469100 | 1.2647393803868 | 2.9349648896428 | ||
2024-10-31 | 4.5184072170463 | |||||||||
2024-10-31 | 195 | 195.10000610352 | 185.61999511719 | 186.52000427246 | 183.88264465332 | 3914800 | -4.8590521218632 | -4.3487157577123 | ||
2024-10-31 | 195 | 195.10000610352 | 185.61999511719 | 186.52000427246 | 183.88264465332 | 3914800 | -4.8590521218632 | -0.19837570635912 | ||
2024-11-01 | 186.14999389648 | 187.5299987793 | 183.75 | 184.14999389648 | 181.54614257812 | 1533700 | -2.0156768537846 | -1.0744023989129 | ||
2024-11-01 | -5.5641056941106 | |||||||||
2024-11-01 | 186.14999389648 | 187.5299987793 | 183.75 | 184.14999389648 | 181.54614257812 | 1533700 | -2.0156768537846 | 0.55932599154789 | ||
2024-11-04 | 0.55932599154789 | |||||||||
2024-11-04 | 185.17999267578 | 185.17999267578 | 182.00999450684 | 182.36999511719 | 179.79130554199 | 1431200 | -1.7118470106517 | -1.5174412300111 | ||
2024-11-04 | -1.5174412300111 | |||||||||
2024-11-04 | 185.17999267578 | 185.17999267578 | 182.00999450684 | 182.36999511719 | 179.79130554199 | 1431200 | -1.7118470106517 | 0.087735738549832 | ||
2024-11-05 | 182.5299987793 | 185.49000549316 | 181.24000549316 | 185.05999755859 | 182.44328308105 | 1626500 | 2.34495689207 | 1.3860728626619 | ||
2024-11-05 | 182.5299987793 | 185.49000549316 | 181.24000549316 | 185.05999755859 | 182.44328308105 | 1626500 | 2.34495689207 | 5.473903067358 | ||
2024-11-06 | 7.0296691711709 | |||||||||
2024-11-06 | 195.19000244141 | 195.19000244141 | 186.94000244141 | 188.78999328613 | 186.12054443359 | 2349500 | -4.226650902613 | -3.2788611482264 | ||
2024-11-06 | -3.2788611482264 | |||||||||
2024-11-06 | 195.19000244141 | 195.19000244141 | 186.94000244141 | 188.78999328613 | 186.12054443359 | 2349500 | -4.226650902613 | 0.42905495322263 | ||
2024-11-07 | 189.60000610352 | 191.19999694824 | 186.86000061035 | 190.55000305176 | 187.85565185547 | 1282300 | 2.3225924883413 | 0.50105322661409 | ||
2024-11-07 | 189.60000610352 | 191.19999694824 | 186.86000061035 | 190.55000305176 | 187.85565185547 | 1282300 | 2.3225924883413 | 1.5533935490277 | ||
2024-11-08 | 193.50999450684 | 198.55999755859 | 191.75 | 196.89999389648 | 194.11585998535 | 2018600 | 3.5514980748859 | 1.751847184063 | ||
2024-11-08 | 193.50999450684 | 198.55999755859 | 191.75 | 196.89999389648 | 194.11585998535 | 2018600 | 3.5514980748859 | 0.55358640450376 | ||
2024-11-11 | 4.8731461063657 | |||||||||
2024-11-11 | 197.99000549316 | 201 | 197.16999816895 | 197.52000427246 | 194.72709655762 | 1339700 | -1.9054735477884 | -0.23738633651351 | ||
2024-11-11 | -0.23738633651351 | |||||||||
2024-11-11 | 197.99000549316 | 201 | 197.16999816895 | 197.52000427246 | 194.72709655762 | 1339700 | -1.9054735477884 | 0.055690870783809 | ||
2024-11-12 | 197.63000488281 | 199.2200012207 | 196.57000732422 | 198.10000610352 | 195.29888916016 | 959600 | 1.3481171072622 | 0.23781875681368 | ||
2024-11-12 | 0.29364207093404 | |||||||||
2024-11-12 | 197.63000488281 | 199.2200012207 | 196.57000732422 | 198.10000610352 | 195.29888916016 | 959600 | 1.3481171072622 | -0.050482635252103 | ||
2024-11-13 | 198 | 199.75 | 196.99000549316 | 197.30000305176 | 194.51020812988 | 1128100 | -1.3817244089291 | -0.35353381224353 | ||
2024-11-13 | 198 | 199.75 | 196.99000549316 | 197.30000305176 | 194.51020812988 | 1128100 | -1.3817244089291 | -0.29396949928203 | ||
2024-11-14 | 196.7200012207 | 197.91000366211 | 194.96000671387 | 195.7799987793 | 193.01168823242 | 953100 | -1.4905749551087 | -0.47783775700145 | ||
2024-11-14 | -1.1711293552442 | |||||||||
2024-11-14 | 196.7200012207 | 197.91000366211 | 194.96000671387 | 195.7799987793 | 193.01168823242 | 953100 | -1.4905749551087 | 0.12258938331828 | ||
2024-11-15 | 196.02000427246 | 198.41999816895 | 196.02000427246 | 196.88000488281 | 194.09616088867 | 1397400 | 1.2243617203214 | 0.43873104357053 | ||
2024-11-15 | 0.56185826456955 | |||||||||
2024-11-15 | 196.02000427246 | 198.41999816895 | 196.02000427246 | 196.88000488281 | 194.09616088867 | 1397400 | 1.2243617203214 | -0.13206509507137 | ||
2024-11-18 | -0.13206509507137 | |||||||||
2024-11-18 | 196.61999511719 | 200.07000732422 | 196.38000488281 | 199.9700012207 | 197.14245605469 | 1108700 | 1.8790112789783 | 1.7037972671696 | ||
2024-11-18 | 1.7037972671696 | |||||||||
2024-11-18 | 196.61999511719 | 200.07000732422 | 196.38000488281 | 199.9700012207 | 197.14245605469 | 1108700 | 1.8790112789783 | -0.54008192451962 | ||
2024-11-19 | 198.88999938965 | 199.5 | 196.35000610352 | 196.60000610352 | 193.82011413574 | 1134400 | -1.5789443090147 | -1.1513868435619 | ||
2024-11-19 | -1.6852503358582 | |||||||||
2024-11-19 | 198.88999938965 | 199.5 | 196.35000610352 | 196.60000610352 | 193.82011413574 | 1134400 | -1.5789443090147 | 0.55950702470853 | ||
2024-11-20 | 0.55950702470853 | |||||||||
2024-11-20 | 197.69999694824 | 198.63000488281 | 196.13999938965 | 197.28999328613 | 194.50033569336 | 983200 | -1.2535898061489 | -0.20738678221462 | ||
2024-11-20 | -0.20738678221462 | |||||||||
2024-11-20 | 197.69999694824 | 198.63000488281 | 196.13999938965 | 197.28999328613 | 194.50033569336 | 983200 | -1.2535898061489 | 1.1911430804842 | ||
2024-11-21 | 199.63999938965 | 203.53999328613 | 197.88000488281 | 203.47999572754 | 200.6028137207 | 2437200 | 2.8603134544454 | 1.9234604035416 | ||
2024-11-21 | 3.1375146495285 | |||||||||
2024-11-21 | 199.63999938965 | 203.53999328613 | 197.88000488281 | 203.47999572754 | 200.6028137207 | 2437200 | 2.8603134544454 | -0.30960764559235 | ||
2024-11-22 | -0.30960764559235 | |||||||||
2024-11-22 | 202.85000610352 | 205.35000610352 | 202.21000671387 | 203.80000305176 | 200.91830444336 | 2346300 | 1.5528407523826 | 0.46832483098738 | ||
2024-11-22 | 0.46832483098738 | |||||||||
2024-11-22 | 202.85000610352 | 205.35000610352 | 202.21000671387 | 203.80000305176 | 200.91830444336 | 2346300 | 1.5528407523826 | -0.47105333635514 | ||
2024-11-25 | 202.83999633789 | 205.17999267578 | 201.7799987793 | 202.0299987793 | 199.17332458496 | 4504400 | -1.6570786713386 | -0.39932832440228 | ||
2024-11-25 | -0.86850061136232 | |||||||||
2024-11-25 | 202.83999633789 | 205.17999267578 | 201.7799987793 | 202.0299987793 | 199.17332458496 | 4504400 | -1.6570786713386 | 1.1631966132331 | ||
2024-11-26 | 204.38000488281 | 208.22999572754 | 202.38999938965 | 207.86999511719 | 204.93075561523 | 2010500 | 2.8855162584626 | 1.7075986647403 | ||
2024-11-26 | 2.8906580078092 | |||||||||
2024-11-26 | 204.38000488281 | 208.22999572754 | 202.38999938965 | 207.86999511719 | 204.93075561523 | 2010500 | 2.8855162584626 | -0.057726040316619 | ||
2024-11-27 | -0.057726040316619 | |||||||||
2024-11-27 | 207.75 | 209.88000488281 | 206.63000488281 | 208.19999694824 | 205.25608825684 | 1429600 | 1.5728596637469 | 0.21660502923813 | ||
2024-11-27 | 0.21660502923813 | |||||||||
2024-11-27 | 207.75 | 209.88000488281 | 206.63000488281 | 208.19999694824 | 205.25608825684 | 1429600 | 1.5728596637469 | -0.15369455817487 | ||
2024-11-29 | 207.88000488281 | 208.7200012207 | 207.0299987793 | 207.38999938965 | 205.36500549316 | 698700 | -0.8096983669616 | -0.23571554822711 | ||
2024-11-29 | -0.38904782443158 | |||||||||
2024-11-29 | 207.88000488281 | 208.7200012207 | 207.0299987793 | 207.38999938965 | 205.36500549316 | 698700 | -0.8096983669616 | 0.20251611465421 | ||
2024-12-02 | 0.20251611465421 | |||||||||
2024-12-02 | 207.80999755859 | 208.30999755859 | 204.25999450684 | 204.38999938965 | 202.39430236816 | 1282900 | -1.9442192401825 | -1.6457332222339 | ||
2024-12-02 | -1.6457332222339 | |||||||||
2024-12-02 | 207.80999755859 | 208.30999755859 | 204.25999450684 | 204.38999938965 | 202.39430236816 | 1282900 | -1.9442192401825 | 0.43544174974615 | ||
2024-12-03 | 0.43544174974615 | |||||||||
2024-12-03 | 205.2799987793 | 205.50999450684 | 202.58999633789 | 203.39999389648 | 201.41395568848 | 1277300 | -1.4208545798235 | -0.91582467556118 | ||
2024-12-03 | 205.2799987793 | 205.50999450684 | 202.58999633789 | 203.39999389648 | 201.41395568848 | 1277300 | -1.4208545798235 | -0.10816186199842 | ||
2024-12-04 | -1.0229959645379 | |||||||||
2024-12-04 | 203.17999267578 | 205.83000183105 | 202.03999328613 | 204.94999694824 | 202.94883728027 | 1360900 | 1.8758704567736 | 0.87115086931093 | ||
2024-12-04 | 203.17999267578 | 205.83000183105 | 202.03999328613 | 204.94999694824 | 202.94883728027 | 1360900 | 1.8758704567736 | 0.39034060193708 | ||
2024-12-05 | 1.2648919267951 | |||||||||
2024-12-05 | 205.75 | 206.88999938965 | 204.11000061035 | 204.22999572754 | 202.23587036133 | 1165000 | -1.3437086313975 | -0.73876270836497 | ||
2024-12-05 | 205.75 | 206.88999938965 | 204.11000061035 | 204.22999572754 | 202.23587036133 | 1165000 | -1.3437086313975 | -0.46516034280761 | ||
2024-12-06 | -1.2004866200258 | |||||||||
2024-12-06 | 203.2799987793 | 204.88999938965 | 201.53999328613 | 203.63999938965 | 201.65162658691 | 1050700 | 1.6622041357119 | 0.17709593295621 | ||
2024-12-06 | 0.17709593295621 | |||||||||
2024-12-06 | 203.2799987793 | 204.88999938965 | 201.53999328613 | 203.63999938965 | 201.65162658691 | 1050700 | 1.6622041357119 | -0.45668467814213 | ||
2024-12-09 | 202.71000671387 | 204.41999816895 | 198.89999389648 | 199.03999328613 | 197.0965423584 | 2307200 | -2.7003249789186 | -1.8104747206263 | ||
2024-12-09 | -2.2588912381177 | |||||||||
2024-12-09 | 202.71000671387 | 204.41999816895 | 198.89999389648 | 199.03999328613 | 197.0965423584 | 2307200 | -2.7003249789186 | 0.20599059281516 | ||
2024-12-10 | 0.20599059281516 | |||||||||
2024-12-10 | 199.44999694824 | 199.69000244141 | 194.80000305176 | 195.05999755859 | 193.15539550781 | 1667300 | -2.448795297643 | -2.2010526231232 | ||
2024-12-10 | -2.2010526231232 | |||||||||
2024-12-10 | 199.44999694824 | 199.69000244141 | 194.80000305176 | 195.05999755859 | 193.15539550781 | 1667300 | -2.448795297643 | 0.025634703364941 | ||
2024-12-11 | 0.025634703364941 | |||||||||
2024-12-11 | 195.11000061035 | 196.07000732422 | 191.13999938965 | 193.30000305176 | 191.41259765625 | 1541400 | -2.5144120724278 | -0.92768056631215 | ||
2024-12-11 | -0.92768056631215 | |||||||||
2024-12-11 | 195.11000061035 | 196.07000732422 | 191.13999938965 | 193.30000305176 | 191.41259765625 | 1541400 | -2.5144120724278 | 0.63114392211181 | ||
2024-12-12 | 0.63114392211181 | |||||||||
2024-12-12 | 194.52000427246 | 195.13000488281 | 191.94000244141 | 192.30000305176 | 190.42236328125 | 1113000 | -1.6348087744486 | -1.1412714229605 | ||
2024-12-12 | -1.1412714229605 | |||||||||
2024-12-12 | 194.52000427246 | 195.13000488281 | 191.94000244141 | 192.30000305176 | 190.42236328125 | 1113000 | -1.6348087744486 | 0.79043382648925 | ||
2024-12-13 | 193.82000732422 | 197.69000244141 | 193.63000488281 | 196.25999450684 | 194.34367370605 | 1803000 | 2.0967812096327 | 1.2588933497127 | ||
2024-12-13 | 193.82000732422 | 197.69000244141 | 193.63000488281 | 196.25999450684 | 194.34367370605 | 1803000 | 2.0967812096327 | 0.3821461433771 | ||
2024-12-16 | 2.449293489512 | |||||||||
2024-12-16 | 197.00999450684 | 198.60000610352 | 194.88000488281 | 195.02000427246 | 193.1157989502 | 1409100 | -1.8731123395657 | -1.0100960813468 | ||
2024-12-16 | 197.00999450684 | 198.60000610352 | 194.88000488281 | 195.02000427246 | 193.1157989502 | 1409100 | -1.8731123395657 | -0.44098071557319 | ||
2024-12-17 | 194.16000366211 | 194.50999450684 | 191.63000488281 | 193.39999389648 | 191.51161193848 | 1324400 | -1.4806383761027 | -0.39143477095707 | ||
2024-12-17 | 194.16000366211 | 194.50999450684 | 191.63000488281 | 193.39999389648 | 191.51161193848 | 1324400 | -1.4806383761027 | -0.47052142297759 | ||
2024-12-18 | 192.49000549316 | 193.69000244141 | 189.08999633789 | 189.25 | 187.40213012695 | 1378400 | -2.3749321315163 | -1.6832071280081 | ||
2024-12-18 | -3.9388836725066 | |||||||||
2024-12-18 | 192.49000549316 | 193.69000244141 | 189.08999633789 | 189.25 | 187.40213012695 | 1378400 | -2.3749321315163 | 0.21664658499836 | ||
2024-12-19 | 189.66000366211 | 192.13000488281 | 188.38000488281 | 189.78999328613 | 187.93685913086 | 1478500 | 1.9906571306932 | 0.068538237642879 | ||
2024-12-19 | 0.28533330839251 | |||||||||
2024-12-19 | 189.66000366211 | 192.13000488281 | 188.38000488281 | 189.78999328613 | 187.93685913086 | 1478500 | 1.9906571306932 | -0.71658183174136 | ||
2024-12-20 | -0.71658183174136 | |||||||||
2024-12-20 | 188.42999267578 | 194.91999816895 | 187.41000366211 | 193.55999755859 | 191.6700592041 | 2351800 | 4.0072538072066 | 2.7224991149044 | ||
2024-12-20 | 2.7224991149044 | |||||||||
2024-12-20 | 188.42999267578 | 194.91999816895 | 187.41000366211 | 193.55999755859 | 191.6700592041 | 2351800 | 4.0072538072066 | -0.52179919382888 | ||
2024-12-23 | -0.52179919382888 | |||||||||
2024-12-23 | 192.55000305176 | 193.83999633789 | 191.69999694824 | 193.63000488281 | 191.73937988281 | 1336100 | 1.1163272945832 | 0.56089421653469 | ||
2024-12-23 | 192.55000305176 | 193.83999633789 | 191.69999694824 | 193.63000488281 | 191.73937988281 | 1336100 | 1.1163272945832 | 0.12394268879983 | ||
2024-12-24 | 193.86999511719 | 195.82000732422 | 192.91999816895 | 195.52000427246 | 193.6109161377 | 453200 | 1.5032185272642 | 0.85109052294352 | ||
2024-12-24 | 1.5424571143241 | |||||||||
2024-12-24 | 193.86999511719 | 195.82000732422 | 192.91999816895 | 195.52000427246 | 193.6109161377 | 453200 | 1.5032185272642 | -0.030686148364722 | ||
2024-12-26 | -0.030686148364722 | |||||||||
2024-12-26 | 195.46000671387 | 195.91999816895 | 194.52000427246 | 195.61999511719 | 193.70993041992 | 563300 | 0.71971718370076 | 0.081852244871006 | ||
2024-12-26 | 0.081852244871006 | |||||||||
2024-12-26 | 195.46000671387 | 195.91999816895 | 194.52000427246 | 195.61999511719 | 193.70993041992 | 563300 | 0.71971718370076 | -0.74634060500999 | ||
2024-12-27 | 194.16000366211 | 195.78999328613 | 192.58999633789 | 193.80000305176 | 191.90771484375 | 1094400 | -1.6344027059471 | -0.18541440232874 | ||
2024-12-27 | 194.16000366211 | 195.78999328613 | 192.58999633789 | 193.80000305176 | 191.90771484375 | 1094400 | -1.6344027059471 | -0.49019449601787 | ||
2024-12-30 | 192.85000610352 | 193.13000488281 | 189.75999450684 | 192.55000305176 | 190.669921875 | 1041700 | -1.7449439707835 | -0.15556289461395 | ||
2024-12-30 | 192.85000610352 | 193.13000488281 | 189.75999450684 | 192.55000305176 | 190.669921875 | 1041700 | -1.7449439707835 | -0.010389131209498 | ||
2024-12-31 | -1.5795912560163 | |||||||||
2024-12-31 | 192.5299987793 | 193.39999389648 | 191.80000305176 | 192.78999328613 | 190.90756225586 | 758000 | 0.83419750743945 | 0.13504103697315 | ||
2024-12-31 | 192.5299987793 | 193.39999389648 | 191.80000305176 | 192.78999328613 | 190.90756225586 | 758000 | 0.83419750743945 | 0.12449063827076 | ||
2025-01-02 | 0.25969978869276 | |||||||||
2025-01-02 | 193.0299987793 | 193.75999450684 | 190.41999816895 | 191.94999694824 | 190.07577514648 | 1721900 | -1.7237801571948 | -0.55949947566933 | ||
2025-01-02 | -0.55949947566933 | |||||||||
2025-01-02 | 193.0299987793 | 193.75999450684 | 190.41999816895 | 191.94999694824 | 190.07577514648 | 1721900 | -1.7237801571948 | 0.4011483640026 | ||
2025-01-03 | 0.4011483640026 | |||||||||
2025-01-03 | 192.7200012207 | 193.5 | 190.83999633789 | 191.44999694824 | 189.5806427002 | 1431600 | -1.374678895147 | -0.65898934434238 | ||
2025-01-03 | -0.65898934434238 | |||||||||
2025-01-03 | 192.7200012207 | 193.5 | 190.83999633789 | 191.44999694824 | 189.5806427002 | 1431600 | -1.374678895147 | 0.088795075296488 | ||
2025-01-06 | 0.088795075296488 | |||||||||
2025-01-06 | 191.61999511719 | 192.55000305176 | 185.35000610352 | 185.91000366211 | 184.09474182129 | 2622900 | -3.7392868523128 | -2.9798515815566 | ||
2025-01-06 | -2.9798515815566 | |||||||||
2025-01-06 | 191.61999511719 | 192.55000305176 | 185.35000610352 | 185.91000366211 | 184.09474182129 | 2622900 | -3.7392868523128 | 0.096817100874458 | ||
2025-01-07 | 0.096817100874458 | |||||||||
2025-01-07 | 186.08999633789 | 187.60000610352 | 184.19000244141 | 186.03999328613 | 184.22346496582 | 2265500 | -1.8176991210905 | -0.026870359902109 | ||
2025-01-07 | -0.026870359902109 | |||||||||
2025-01-07 | 186.08999633789 | 187.60000610352 | 184.19000244141 | 186.03999328613 | 184.22346496582 | 2265500 | -1.8176991210905 | 1.4405547362327 | ||
2025-01-08 | 188.7200012207 | 191.83999633789 | 185.02000427246 | 191.80000305176 | 189.92724609375 | 2401700 | 3.6860836168756 | 1.6320484374376 | ||
2025-01-08 | 3.0961137247334 | |||||||||
2025-01-08 | 188.7200012207 | 191.83999633789 | 185.02000427246 | 191.80000305176 | 189.92724609375 | 2401700 | 3.6860836168756 | -1.6579811699545 | ||
2025-01-10 | 188.61999511719 | 190.75 | 176.46000671387 | 180.99000549316 | 179.2227935791 | 4642100 | -7.4914774763475 | -4.04516478716 | ||
2025-01-10 | 188.61999511719 | 190.75 | 176.46000671387 | 180.99000549316 | 179.2227935791 | 4642100 | -7.4914774763475 | -1.43102465223 | ||
2025-01-13 | -6.986448874903 | |||||||||
2025-01-13 | 178.39999389648 | 184.35000610352 | 178.13000488281 | 182.53999328613 | 180.75764465332 | 2381500 | 3.4918323978013 | 2.3206275399598 | ||
2025-01-13 | 178.39999389648 | 184.35000610352 | 178.13000488281 | 182.53999328613 | 180.75764465332 | 2381500 | 3.4918323978013 | 0.41086886577473 | ||
2025-01-14 | 183.28999328613 | 187.07000732422 | 181.94000244141 | 186.80999755859 | 184.98596191406 | 1554500 | 2.8196135066364 | 1.9204563268033 | ||
2025-01-14 | 183.28999328613 | 187.07000732422 | 181.94000244141 | 186.80999755859 | 184.98596191406 | 1554500 | 2.8196135066364 | 1.1723154381603 | ||
2025-01-15 | 5.9417076604084 | |||||||||
2025-01-15 | 189 | 190.16000366211 | 186.94999694824 | 188.0299987793 | 186.19403076172 | 1672300 | -1.688055664729 | -0.51322815910219 | ||
2025-01-15 | -0.51322815910219 | |||||||||
2025-01-15 | 189 | 190.16000366211 | 186.94999694824 | 188.0299987793 | 186.19403076172 | 1672300 | -1.688055664729 | 0.2020980084452 | ||
2025-01-16 | 188.41000366211 | 191.96000671387 | 187.7799987793 | 191.10000610352 | 189.23406982422 | 1502000 | 2.2260133995864 | 1.4277386492866 | ||
2025-01-16 | 188.41000366211 | 191.96000671387 | 187.7799987793 | 191.10000610352 | 189.23406982422 | 1502000 | 2.2260133995864 | 0.10988563494048 | ||
2025-01-17 | 1.7444018510827 | |||||||||
2025-01-17 | 191.30999755859 | 192.88999938965 | 188.63000488281 | 188.89999389648 | 187.05554199219 | 1519000 | -2.2085097829414 | -1.2597374381186 | ||
2025-01-17 | -1.2597374381186 | |||||||||
2025-01-17 | 191.30999755859 | 192.88999938965 | 188.63000488281 | 188.89999389648 | 187.05554199219 | 1519000 | -2.2085097829414 | 0.70407722288415 | ||
2025-01-21 | 0.70407722288415 | |||||||||
2025-01-21 | 190.22999572754 | 193.32000732422 | 189.50999450684 | 189.75 | 187.89726257324 | 1609200 | -1.9708321296476 | -0.25232389124717 | ||
2025-01-21 | -0.25232389124717 | |||||||||
2025-01-21 | 190.22999572754 | 193.32000732422 | 189.50999450684 | 189.75 | 187.89726257324 | 1609200 | -1.9708321296476 | 0.6693039644063 | ||
2025-01-22 | 0.6693039644063 | |||||||||
2025-01-22 | 191.02000427246 | 191.88999938965 | 184.89999389648 | 185.25 | 183.44119262695 | 1856800 | -3.6427148446492 | -3.0206282815442 | ||
2025-01-22 | -3.0206282815442 | |||||||||
2025-01-22 | 191.02000427246 | 191.88999938965 | 184.89999389648 | 185.25 | 183.44119262695 | 1856800 | -3.6427148446492 | 0 | ||
2025-01-23 | 0 | |||||||||
2025-01-23 | 185.25 | 188.02000427246 | 184.21000671387 | 184.66000366211 | 182.85694885254 | 2241700 | -2.0263788277936 | -0.31848655216767 | ||
2025-01-23 | 185.25 | 188.02000427246 | 184.21000671387 | 184.66000366211 | 182.85694885254 | 2241700 | -2.0263788277936 | -0.059569266852633 | ||
2025-01-24 | -0.37786609891616 | |||||||||
2025-01-24 | 184.55000305176 | 186.5 | 183.89999389648 | 186.07000732422 | 184.25318908691 | 1215500 | 1.413815220124 | 0.82362733531609 | ||
2025-01-24 | 184.55000305176 | 186.5 | 183.89999389648 | 186.07000732422 | 184.25318908691 | 1215500 | 1.413815220124 | 0.67179016004548 | ||
2025-01-27 | 187.32000732422 | 193.27000427246 | 187.21000671387 | 193.19000244141 | 191.30366516113 | 1518700 | 3.2370051499736 | 3.1336722654658 | ||
2025-01-27 | 4.6816576790981 | |||||||||
2025-01-27 | 187.32000732422 | 193.27000427246 | 187.21000671387 | 193.19000244141 | 191.30366516113 | 1518700 | 3.2370051499736 | -0.57456420949538 | ||
2025-01-28 | 192.08000183105 | 192.91999816895 | 190.22999572754 | 190.96000671387 | 189.09544372559 | 875600 | -1.3943616353607 | -0.58308783137799 | ||
2025-01-28 | 192.08000183105 | 192.91999816895 | 190.22999572754 | 190.96000671387 | 189.09544372559 | 875600 | -1.3943616353607 | -0.51843603810062 | ||
2025-01-29 | -1.6667535483259 | |||||||||
2025-01-29 | 189.9700012207 | 192.94999694824 | 189.80999755859 | 190.80999755859 | 188.94689941406 | 724800 | 1.654285564531 | 0.44217314970416 | ||
2025-01-29 | 189.9700012207 | 192.94999694824 | 189.80999755859 | 190.80999755859 | 188.94689941406 | 724800 | 1.654285564531 | 1.0534090411105 | ||
2025-01-30 | 192.82000732422 | 194.41000366211 | 191.78999328613 | 193.83000183105 | 191.93742370605 | 879600 | 1.366082938471 | 0.52380171583422 | ||
2025-01-30 | 192.82000732422 | 194.41000366211 | 191.78999328613 | 193.83000183105 | 191.93742370605 | 879600 | 1.366082938471 | 0.087704776009589 | ||
2025-01-31 | 2.1213869313055 | |||||||||
2025-01-31 | 194 | 194.58000183105 | 192.2799987793 | 192.33000183105 | 190.45205688477 | 1619400 | -1.1820346541855 | -0.86082379842541 | ||
2025-01-31 | 194 | 194.58000183105 | 192.2799987793 | 192.33000183105 | 190.45205688477 | 1619400 | -1.1820346541855 | -0.75391095223712 | ||
2025-02-03 | -1.6082449057667 | |||||||||
2025-02-03 | 190.88000488281 | 192.77000427246 | 187.49000549316 | 191.97999572754 | 190.10546875 | 1223700 | 2.8161494610919 | 0.57627347893348 | ||
2025-02-03 | 0.57627347893348 | |||||||||
2025-02-03 | 190.88000488281 | 192.77000427246 | 187.49000549316 | 191.97999572754 | 190.10546875 | 1223700 | 2.8161494610919 | -0.41671167286262 | ||
2025-02-04 | 191.17999267578 | 193.47999572754 | 190.47999572754 | 190.86999511719 | 189.00631713867 | 1109100 | -1.5505478944834 | -0.16214958179199 | ||
2025-02-04 | -0.57818555841979 | |||||||||
2025-02-04 | 191.17999267578 | 193.47999572754 | 190.47999572754 | 190.86999511719 | 189.00631713867 | 1109100 | -1.5505478944834 | 1.2888388834279 | ||
2025-02-05 | 1.2888388834279 | |||||||||
2025-02-05 | 193.33000183105 | 193.33000183105 | 190.91999816895 | 193.00999450684 | 191.1254119873 | 1288600 | -1.2465750992003 | -0.16552388206068 | ||
2025-02-05 | -0.16552388206068 | |||||||||
2025-02-05 | 193.33000183105 | 193.33000183105 | 190.91999816895 | 193.00999450684 | 191.1254119873 | 1288600 | -1.2465750992003 | 1.0310375368119 | ||
2025-02-06 | 1.0310375368119 | |||||||||
2025-02-06 | 195 | 199.03999328613 | 189.91000366211 | 191.88000488281 | 190.00646972656 | 2641200 | -4.5870126266024 | -1.5999974959936 | ||
2025-02-06 | -1.5999974959936 | |||||||||
2025-02-06 | 195 | 199.03999328613 | 189.91000366211 | 191.88000488281 | 190.00646972656 | 2641200 | -4.5870126266024 | 0.062536540615987 | ||
2025-02-07 | 0.062536540615987 | |||||||||
2025-02-07 | 192 | 192.75999450684 | 188.0299987793 | 190.24000549316 | 188.38246154785 | 1928100 | -2.4538264486054 | -0.91666380564371 | ||
2025-02-07 | 192 | 192.75999450684 | 188.0299987793 | 190.24000549316 | 188.38246154785 | 1928100 | -2.4538264486054 | -0.26808754778097 | ||
2025-02-10 | 189.72999572754 | 190.14999389648 | 185.5299987793 | 186.58000183105 | 184.75820922852 | 1544200 | -2.4296583042241 | -1.6602508656607 | ||
2025-02-10 | -2.8229157129924 | |||||||||
2025-02-10 | 189.72999572754 | 190.14999389648 | 185.5299987793 | 186.58000183105 | 184.75820922852 | 1544200 | -2.4296583042241 | 0.17150394591561 | ||
2025-02-11 | 186.89999389648 | 190.86000061035 | 184.74000549316 | 189.42999267578 | 187.58038330078 | 1374600 | 3.3127611428018 | 1.3536644526046 | ||
2025-02-11 | 1.5274899864709 | |||||||||
2025-02-11 | 186.89999389648 | 190.86000061035 | 184.74000549316 | 189.42999267578 | 187.58038330078 | 1374600 | 3.3127611428018 | -0.70738340796122 | ||
2025-02-12 | -0.70738340796122 | |||||||||
2025-02-12 | 188.08999633789 | 189.46000671387 | 186.0299987793 | 189.33000183105 | 187.48135375977 | 2641300 | 1.8437929135503 | 0.65926179877025 | ||
2025-02-12 | 188.08999633789 | 189.46000671387 | 186.0299987793 | 189.33000183105 | 187.48135375977 | 2641300 | 1.8437929135503 | 0.35387849916315 | ||
2025-02-13 | 190 | 193.08000183105 | 188.21000671387 | 192.77000427246 | 190.88775634766 | 1889100 | 2.5875325133967 | 1.4578969855058 | ||
2025-02-13 | 2.4881748235898 | |||||||||
2025-02-13 | 190 | 193.08000183105 | 188.21000671387 | 192.77000427246 | 190.88775634766 | 1889100 | 2.5875325133967 | -0.34237881801181 | ||
2025-02-14 | 192.11000061035 | 192.69000244141 | 185.80000305176 | 187.63000488281 | 185.79794311523 | 3917900 | -3.5756911631903 | -2.3319950618425 | ||
2025-02-14 | -2.6663896227255 | |||||||||
2025-02-14 | 192.11000061035 | 192.69000244141 | 185.80000305176 | 187.63000488281 | 185.79794311523 | 3917900 | -3.5756911631903 | 0.32510824200669 | ||
2025-02-18 | 188.24000549316 | 190.85000610352 | 187.72999572754 | 188.94999694824 | 187.10507202148 | 3622000 | 1.6619668923366 | 0.37717352016542 | ||
2025-02-18 | 0.70350798437283 | |||||||||
2025-02-18 | 188.24000549316 | 190.85000610352 | 187.72999572754 | 188.94999694824 | 187.10507202148 | 3622000 | 1.6619668923366 | -0.13231013709329 | ||
2025-02-19 | -0.13231013709329 | |||||||||
2025-02-19 | 188.69999694824 | 191.78999328613 | 187.97999572754 | 191.60000610352 | 189.72920227051 | 1142800 | 2.0268101102183 | 1.5368358252114 | ||
2025-02-19 | 1.5368358252114 | |||||||||
2025-02-19 | 188.69999694824 | 191.78999328613 | 187.97999572754 | 191.60000610352 | 189.72920227051 | 1142800 | 2.0268101102183 | -0.8350762278427 | ||
2025-02-20 | 190 | 190.49000549316 | 185.60000610352 | 189.17999267578 | 187.33280944824 | 1382200 | -2.5670634934303 | -0.4315828022204 | ||
2025-02-20 | 190 | 190.49000549316 | 185.60000610352 | 189.17999267578 | 187.33280944824 | 1382200 | -2.5670634934303 | -0.13214928093821 | ||
2025-02-21 | 188.92999267578 | 189.75 | 185.39999389648 | 185.66000366211 | 183.84719848633 | 1428000 | -2.2924933351861 | -1.7307940191812 | ||
2025-02-21 | -3.1002099437288 | |||||||||
2025-02-21 | 188.92999267578 | 189.75 | 185.39999389648 | 185.66000366211 | 183.84719848633 | 1428000 | -2.2924933351861 | 0.52784428967405 | ||
2025-02-24 | 186.63999938965 | 190.30000305176 | 186.49000549316 | 188.75 | 186.90702819824 | 2009400 | 2.0430036175496 | 1.1305189762386 | ||
2025-02-24 | 186.63999938965 | 190.30000305176 | 186.49000549316 | 188.75 | 186.90702819824 | 2009400 | 2.0430036175496 | 0.79470198675498 | ||
2025-02-25 | 190.25 | 191.41999816895 | 188.91999816895 | 190.47999572754 | 188.6201171875 | 912200 | 1.3233114674098 | 0.12089131539503 | ||
2025-02-25 | 2.596139163178 | |||||||||
2025-02-25 | 190.25 | 191.41999816895 | 188.91999816895 | 190.47999572754 | 188.6201171875 | 912200 | 1.3233114674098 | -0.19424355600928 | ||
2025-02-26 | 190.11000061035 | 190.94999694824 | 187.55000305176 | 188.42999267578 | 186.59013366699 | 1269200 | -1.7805676621225 | -0.88370308199286 | ||
2025-02-26 | -1.0762301017111 | |||||||||
2025-02-26 | 190.11000061035 | 190.94999694824 | 187.55000305176 | 188.42999267578 | 186.59013366699 | 1269200 | -1.7805676621225 | 1.0826347313148 | ||
2025-02-27 | 190.4700012207 | 195.17999267578 | 189.38999938965 | 195.05999755859 | 193.15539550781 | 1397600 | 3.0571800542755 | 2.4098263813061 | ||
2025-02-27 | 190.4700012207 | 195.17999267578 | 189.38999938965 | 195.05999755859 | 193.15539550781 | 1397600 | 3.0571800542755 | 0.96380852370705 | ||
2025-02-28 | 196.94000244141 | 199.94000244141 | 195.66999816895 | 199.14999389648 | 197.20545959473 | 3365900 | 2.182247821546 | 1.1221648358289 | ||
2025-02-28 | 196.94000244141 | 199.94000244141 | 195.66999816895 | 199.14999389648 | 197.20545959473 | 3365900 | 2.182247821546 | 0.19081340419724 | ||
2025-03-03 | 199.5299987793 | 203.30000305176 | 199.5299987793 | 202.05999755859 | 200.0870513916 | 1775200 | 1.8894423372553 | 1.2679791483863 | ||
2025-03-03 | 199.5299987793 | 203.30000305176 | 199.5299987793 | 202.05999755859 | 200.0870513916 | 1775200 | 1.8894423372553 | 0.098978991714671 | ||
2025-03-04 | 7.3395968628259 | |||||||||
2025-03-04 | 202.25999450684 | 202.5 | 198.41999816895 | 199.0299987793 | 197.0866394043 | 2513400 | -2.0148157190394 | -1.59695234612 | ||
2025-03-04 | -1.59695234612 | |||||||||
2025-03-04 | 202.25999450684 | 202.5 | 198.41999816895 | 199.0299987793 | 197.0866394043 | 2513400 | -2.0148157190394 | 0.96467777758185 | ||
2025-03-05 | 0.96467777758185 | |||||||||
2025-03-05 | 200.94999694824 | 201.49000549316 | 196.92999267578 | 199.55999755859 | 197.6114654541 | 1598200 | -2.2631459095064 | -0.69171406357694 | ||
2025-03-05 | 200.94999694824 | 201.49000549316 | 196.92999267578 | 199.55999755859 | 197.6114654541 | 1598200 | -2.2631459095064 | -0.70655626345926 | ||
2025-03-06 | 198.14999389648 | 198.53999328613 | 195.53999328613 | 197.42999267578 | 195.50225830078 | 1460100 | -1.5110305739139 | -0.36336171732575 | ||
2025-03-06 | 198.14999389648 | 198.53999328613 | 195.53999328613 | 197.42999267578 | 195.50225830078 | 1460100 | -1.5110305739139 | -0.065840869597211 | ||
2025-03-07 | -1.8163692221526 | |||||||||
2025-03-07 | 197.30000305176 | 201.41999816895 | 195.7799987793 | 200.72999572754 | 198.77003479004 | 1957900 | 2.8807842602995 | 1.7384655969222 | ||
2025-03-07 | 1.7384655969222 | |||||||||
2025-03-07 | 197.30000305176 | 201.41999816895 | 195.7799987793 | 200.72999572754 | 198.77003479004 | 1957900 | 2.8807842602995 | -1.0461768990306 | ||
2025-03-10 | -1.0461768990306 | |||||||||
2025-03-10 | 198.63000488281 | 203.5299987793 | 197.32000732422 | 198.74000549316 | 197.78480529785 | 2711800 | 3.1471676589158 | 0.055379654456766 | ||
2025-03-10 | 0.055379654456766 | |||||||||
2025-03-10 | 198.63000488281 | 203.5299987793 | 197.32000732422 | 198.74000549316 | 197.78480529785 | 2711800 | 3.1471676589158 | -0.12579248922714 | ||
2025-03-11 | -0.12579248922714 | |||||||||
2025-03-11 | 198.49000549316 | 203.60000610352 | 194.16000366211 | 201.58000183105 | 200.61114501953 | 3412600 | 4.8619706753994 | 1.5567516007737 | ||
2025-03-11 | 1.5567516007737 | |||||||||
2025-03-11 | 198.49000549316 | 203.60000610352 | 194.16000366211 | 201.58000183105 | 200.61114501953 | 3412600 | 4.8619706753994 | -0.18354753141514 | ||
2025-03-12 | 201.21000671387 | 201.41999816895 | 192.83000183105 | 198.25 | 197.2971496582 | 2688800 | -4.2647187051832 | -1.4711031335914 | ||
2025-03-12 | -1.6519504915203 | |||||||||
2025-03-12 | 201.21000671387 | 201.41999816895 | 192.83000183105 | 198.25 | 197.2971496582 | 2688800 | -4.2647187051832 | 0.3783102143758 | ||
2025-03-13 | 199 | 202.25 | 199 | 202 | 201.02912902832 | 1674200 | 1.6331658291457 | 1.5075376884422 | ||
2025-03-13 | 199 | 202.25 | 199 | 202 | 201.02912902832 | 1674200 | 1.6331658291457 | 0.32177915667544 | ||
2025-03-14 | 202.64999389648 | 207.86000061035 | 201.25 | 207.49000549316 | 206.4927520752 | 2546000 | 3.2844723529697 | 2.3883600999031 | ||
2025-03-14 | 4.6607846119365 | |||||||||
2025-03-14 | 202.64999389648 | 207.86000061035 | 201.25 | 207.49000549316 | 206.4927520752 | 2546000 | 3.2844723529697 | -0.66027776746177 | ||
2025-03-17 | -0.66027776746177 | |||||||||
2025-03-17 | 206.11999511719 | 211.14999389648 | 205.71000671387 | 210.10000610352 | 209.09020996094 | 3318900 | 2.6444932210731 | 1.9309194064677 | ||
2025-03-17 | 1.9309194064677 | |||||||||
2025-03-17 | 206.11999511719 | 211.14999389648 | 205.71000671387 | 210.10000610352 | 209.09020996094 | 3318900 | 2.6444932210731 | -0.30461654976494 | ||
2025-03-18 | 209.46000671387 | 209.94999694824 | 204.9700012207 | 205.33999633789 | 204.35307312012 | 1894300 | -2.3719913312343 | -1.9669675565344 | ||
2025-03-18 | 209.46000671387 | 209.94999694824 | 204.9700012207 | 205.33999633789 | 204.35307312012 | 1894300 | -2.3719913312343 | -0.37498248144743 | ||
2025-03-19 | -2.6320793044491 | |||||||||
2025-03-19 | 204.57000732422 | 205.30000305176 | 202.80000305176 | 204.86999511719 | 203.8853302002 | 1787800 | 1.2327415988066 | 0.14664309636228 | ||
2025-03-19 | 204.57000732422 | 205.30000305176 | 202.80000305176 | 204.86999511719 | 203.8853302002 | 1787800 | 1.2327415988066 | 1.1080218316804 | ||
2025-03-20 | 207.13999938965 | 212.91000366211 | 207.13999938965 | 210.17999267578 | 209.16981506348 | 2542700 | 2.7855577336404 | 1.4676032128466 | ||
2025-03-20 | 2.7423303273736 | |||||||||
2025-03-20 | 207.13999938965 | 212.91000366211 | 207.13999938965 | 210.17999267578 | 209.16981506348 | 2542700 | 2.7855577336404 | -0.81833952890429 | ||
2025-03-21 | 208.46000671387 | 210.91999816895 | 205.50999450684 | 206.4700012207 | 205.47764587402 | 2888200 | -2.5649552954083 | -0.95462219565959 | ||
2025-03-21 | -1.7651496737851 | |||||||||
2025-03-21 | 208.46000671387 | 210.91999816895 | 205.50999450684 | 206.4700012207 | 205.47764587402 | 2888200 | -2.5649552954083 | 0.25669529527941 | ||
2025-03-24 | 207 | 208.00999450684 | 205.72999572754 | 207.30000305176 | 206.30366516113 | 1240800 | 1.1082481051117 | 0.14492901051102 | ||
2025-03-24 | 207 | 208.00999450684 | 205.72999572754 | 207.30000305176 | 206.30366516113 | 1240800 | 1.1082481051117 | 0.26531743543703 | ||
2025-03-25 | 207.85000610352 | 209.35000610352 | 206.11000061035 | 208.11999511719 | 207.1197052002 | 1064600 | 1.5719787897576 | 0.12989608166643 | ||
2025-03-25 | 207.85000610352 | 209.35000610352 | 206.11000061035 | 208.11999511719 | 207.1197052002 | 1064600 | 1.5719787897576 | 0.57659630750786 | ||
2025-03-26 | 1.3803487609172 | |||||||||
2025-03-26 | 209.32000732422 | 211.22999572754 | 208.0299987793 | 209.2799987793 | 208.2741394043 | 1086700 | -1.5149349112187 | -0.01911357898049 | ||
2025-03-26 | -0.01911357898049 | |||||||||
2025-03-26 | 209.32000732422 | 211.22999572754 | 208.0299987793 | 209.2799987793 | 208.2741394043 | 1086700 | -1.5149349112187 | 0.64028877375126 | ||
2025-03-27 | 0.64028877375126 | |||||||||
2025-03-27 | 210.61999511719 | 210.61999511719 | 207.5 | 209.28999328613 | 208.28408813477 | 1827500 | -1.4813385193802 | -0.63146988030015 | ||
2025-03-27 | -0.63146988030015 | |||||||||
2025-03-27 | 210.61999511719 | 210.61999511719 | 207.5 | 209.28999328613 | 208.28408813477 | 1827500 | -1.4813385193802 | 0.26279471995867 | ||
2025-03-28 | 0.26279471995867 | |||||||||
2025-03-28 | 209.83999633789 | 209.83999633789 | 204.80000305176 | 206.44999694824 | 205.4577331543 | 2113400 | -2.4018268080873 | -1.6155163213927 | ||
2025-03-28 | 209.83999633789 | 209.83999633789 | 204.80000305176 | 206.44999694824 | 205.4577331543 | 2113400 | -2.4018268080873 | -0.19859707830956 | ||
2025-03-31 | -1.8109050314883 | |||||||||
2025-03-31 | 206.03999328613 | 208.46000671387 | 205.08999633789 | 207.07000732422 | 206.07476806641 | 1926300 | 1.6431861310409 | 0.49990976104117 | ||
2025-03-31 | 206.03999328613 | 208.46000671387 | 205.08999633789 | 207.07000732422 | 206.07476806641 | 1926300 | 1.6431861310409 | 0.34770171268055 | ||
2025-04-01 | 0.84934966852272 | |||||||||
2025-04-01 | 207.78999328613 | 210.17999267578 | 206.36000061035 | 207.5 | 206.50270080566 | 1583600 | -1.8174860588764 | -0.13956075629373 | ||
2025-04-01 | 207.78999328613 | 210.17999267578 | 206.36000061035 | 207.5 | 206.50270080566 | 1583600 | -1.8174860588764 | -0.41445812547063 | ||
2025-04-02 | 206.63999938965 | 207.5299987793 | 203.77000427246 | 205.42999267578 | 204.44264221191 | 1674700 | -1.8117836115031 | -0.58556267781706 | ||
2025-04-02 | 206.63999938965 | 207.5299987793 | 203.77000427246 | 205.42999267578 | 204.44264221191 | 1674700 | -1.8117836115031 | -1.4408759969873 | ||
2025-04-03 | -2.5602734671173 | |||||||||
2025-04-03 | 202.4700012207 | 208.44000244141 | 202.2799987793 | 205.32000732422 | 204.33317565918 | 2010700 | 3.0452855938715 | 1.4076189491445 | ||
2025-04-03 | 1.4076189491445 | |||||||||
2025-04-03 | 202.4700012207 | 208.44000244141 | 202.2799987793 | 205.32000732422 | 204.33317565918 | 2010700 | 3.0452855938715 | -1.4465230443973 | ||
2025-04-04 | 202.35000610352 | 203.64999389648 | 186.22999572754 | 186.57000732422 | 185.67329406738 | 3352200 | -8.5538908377282 | -7.7983683238558 | ||
2025-04-04 | 202.35000610352 | 203.64999389648 | 186.22999572754 | 186.57000732422 | 185.67329406738 | 3352200 | -8.5538908377282 | -1.806298034882 | ||
2025-04-07 | 183.19999694824 | 187.38999938965 | 176 | 180.5299987793 | 179.66232299805 | 4062000 | -6.0782322571893 | -1.4574226055799 | ||
2025-04-07 | -12.073839694432 | |||||||||
2025-04-07 | 183.19999694824 | 187.38999938965 | 176 | 180.5299987793 | 179.66232299805 | 4062000 | -6.0782322571893 | 3.4786455557308 | ||
2025-04-08 | 3.4786455557308 | |||||||||
2025-04-08 | 186.80999755859 | 189.58999633789 | 180.80999755859 | 183.4700012207 | 182.58819580078 | 3087000 | -4.6310453868299 | -1.787910915658 | ||
2025-04-08 | 186.80999755859 | 189.58999633789 | 180.80999755859 | 183.4700012207 | 182.58819580078 | 3087000 | -4.6310453868299 | -1.8913180343466 | ||
2025-04-09 | -3.6454138684188 | |||||||||
2025-04-09 | 180 | 194.22999572754 | 180 | 193 | 192.07238769531 | 2844000 | 7.9055531819662 | 7.2222222222222 | ||
2025-04-09 | 7.2222222222222 | |||||||||
2025-04-09 | 180 | 194.22999572754 | 180 | 193 | 192.07238769531 | 2844000 | 7.9055531819662 | -0.61658157585817 | ||
2025-04-10 | 191.80999755859 | 193.99000549316 | 186.63000488281 | 190.78999328613 | 189.87300109863 | 1895500 | -3.7940102077119 | -0.53177847111402 | ||
2025-04-10 | 191.80999755859 | 193.99000549316 | 186.63000488281 | 190.78999328613 | 189.87300109863 | 1895500 | -3.7940102077119 | -0.71806445065118 | ||
2025-04-11 | -1.8549232285257 | |||||||||
2025-04-11 | 189.41999816895 | 193.36999511719 | 187.0299987793 | 192.55000305176 | 191.62455749512 | 1876900 | 3.3898285725661 | 1.652415221766 | ||
2025-04-11 | 189.41999816895 | 193.36999511719 | 187.0299987793 | 192.55000305176 | 191.62455749512 | 1876900 | 3.3898285725661 | 0.86730622824058 | ||
2025-04-14 | 194.2200012207 | 197.44000244141 | 193.36999511719 | 195.5 | 194.56037902832 | 1631900 | 2.1047770734814 | 0.6590458095211 | ||
2025-04-14 | 194.2200012207 | 197.44000244141 | 193.36999511719 | 195.5 | 194.56037902832 | 1631900 | 2.1047770734814 | 0.36317478970189 | ||
2025-04-15 | 3.5846313011078 | |||||||||
2025-04-15 | 196.21000671387 | 197.91999816895 | 194.33999633789 | 194.53999328613 | 193.60498046875 | 1691600 | -1.8088125829502 | -0.85113570694167 | ||
2025-04-15 | -0.85113570694167 | |||||||||
2025-04-15 | 196.21000671387 | 197.91999816895 | 194.33999633789 | 194.53999328613 | 193.60498046875 | 1691600 | -1.8088125829502 | 0.79161539943964 | ||
2025-04-16 | 0.79161539943964 | |||||||||
2025-04-16 | 196.08000183105 | 197.7200012207 | 192.91999816895 | 194.24000549316 | 193.30642700195 | 1596100 | -2.4276770291944 | -0.93839061643624 | ||
2025-04-16 | -0.93839061643624 | |||||||||
2025-04-16 | 196.08000183105 | 197.7200012207 | 192.91999816895 | 194.24000549316 | 193.30642700195 | 1596100 | -2.4276770291944 | 0.80312886865557 | ||
2025-04-17 | 0.80312886865557 | |||||||||
2025-04-17 | 195.80000305176 | 196.83000183105 | 193.16000366211 | 194.66000366211 | 193.72441101074 | 1905800 | -1.8645522200906 | -0.58222644120546 | ||
2025-04-17 | 195.80000305176 | 196.83000183105 | 193.16000366211 | 194.66000366211 | 193.72441101074 | 1905800 | -1.8645522200906 | -1.335665290559 | ||
2025-04-21 | 192.05999755859 | 192.99000549316 | 184.61999511719 | 186.94999694824 | 186.05146789551 | 1296100 | -4.3370175334147 | -2.6606272390442 | ||
2025-04-21 | -4.5199213307347 | |||||||||
2025-04-21 | 192.05999755859 | 192.99000549316 | 184.61999511719 | 186.94999694824 | 186.05146789551 | 1296100 | -4.3370175334147 | 1.8561119429511 | ||
2025-04-22 | 190.41999816895 | 194.47999572754 | 188.94999694824 | 193.89999389648 | 192.96806335449 | 1499300 | 2.9266995864581 | 1.8275368979111 | ||
2025-04-22 | 190.41999816895 | 194.47999572754 | 188.94999694824 | 193.89999389648 | 192.96806335449 | 1499300 | 2.9266995864581 | 0.41258539295514 | ||
2025-04-23 | 194.69999694824 | 196.41000366211 | 192.85000610352 | 194.72999572754 | 193.79406738281 | 1137700 | 1.8459929716999 | 0.015407693768399 | ||
2025-04-23 | 4.161539933831 | |||||||||
2025-04-23 | 194.69999694824 | 196.41000366211 | 192.85000610352 | 194.72999572754 | 193.79406738281 | 1137700 | 1.8459929716999 | -0.42623214156282 | ||
2025-04-24 | -0.42623214156282 | |||||||||
2025-04-24 | 193.89999389648 | 195.88999938965 | 192.33999633789 | 194.86000061035 | 193.92344665527 | 914300 | 1.8456915458818 | 0.49510404542854 | ||
2025-04-24 | 0.49510404542854 | |||||||||
2025-04-24 | 193.89999389648 | 195.88999938965 | 192.33999633789 | 194.86000061035 | 193.92344665527 | 914300 | 1.8456915458818 | -0.061580168742503 | ||
2025-04-25 | 194.74000549316 | 194.86000061035 | 190.63000488281 | 192.91000366211 | 191.98281860352 | 1156100 | -2.1707870852354 | -0.93971540486525 | ||
2025-04-25 | -1.0007168952757 | |||||||||
2025-04-25 | 194.74000549316 | 194.86000061035 | 190.63000488281 | 192.91000366211 | 191.98281860352 | 1156100 | -2.1707870852354 | 0.38878232635031 | ||
2025-04-28 | 193.66000366211 | 195.63000488281 | 192.33999633789 | 195.41000366211 | 194.47080993652 | 1504100 | 1.7105171090584 | 0.90364554730327 | ||
2025-04-28 | 1.2959410878343 | |||||||||
2025-04-28 | 193.66000366211 | 195.63000488281 | 192.33999633789 | 195.41000366211 | 194.47080993652 | 1504100 | 1.7105171090584 | -0.34286789641733 | ||
2025-04-29 | -0.34286789641733 | |||||||||
2025-04-29 | 194.74000549316 | 199.35000610352 | 194.72999572754 | 198.78999328613 | 197.8345489502 | 1462300 | 2.3725211715409 | 2.0796896778926 | ||
2025-04-29 | 2.0796896778926 | |||||||||
2025-04-29 | 194.74000549316 | 199.35000610352 | 194.72999572754 | 198.78999328613 | 197.8345489502 | 1462300 | 2.3725211715409 | -0.53322480728093 | ||
2025-04-30 | -0.53322480728093 | |||||||||
2025-04-30 | 197.72999572754 | 198.61000061035 | 194.5299987793 | 198.38999938965 | 197.43647766113 | 2307700 | 2.0973638290532 | 0.33379035875711 | ||
2025-04-30 | 0.33379035875711 | |||||||||
2025-04-30 | 197.72999572754 | 198.61000061035 | 194.5299987793 | 198.38999938965 | 197.43647766113 | 2307700 | 2.0973638290532 | -1.8650118250039 | ||
2025-05-01 | -1.8650118250039 | |||||||||
2025-05-01 | 194.69000244141 | 198.38000488281 | 192.52000427246 | 197.24000549316 | 196.29200744629 | 2985100 | 3.0438398505634 | 1.3097760644003 | ||
2025-05-01 | 194.69000244141 | 198.38000488281 | 192.52000427246 | 197.24000549316 | 196.29200744629 | 2985100 | 3.0438398505634 | 0.45122660964401 | ||
2025-05-02 | 198.13000488281 | 200.75999450684 | 196.41000366211 | 199.30000305176 | 198.34211730957 | 1508500 | 2.2147501469477 | 0.5905204361335 | ||
2025-05-02 | 2.3678671490792 | |||||||||
2025-05-02 | 198.13000488281 | 200.75999450684 | 196.41000366211 | 199.30000305176 | 198.34211730957 | 1508500 | 2.2147501469477 | -0.31610881744386 | ||
2025-05-05 | -0.31610881744386 | |||||||||
2025-05-05 | 198.66999816895 | 201.49000549316 | 197.16000366211 | 200.25 | 199.28753662109 | 1292700 | 2.196186726835 | 0.79528959863939 | ||
2025-05-05 | 0.79528959863939 | |||||||||
2025-05-05 | 198.66999816895 | 201.49000549316 | 197.16000366211 | 200.25 | 199.28753662109 | 1292700 | 2.196186726835 | -0.12484394506866 | ||
2025-05-06 | -0.12484394506866 | |||||||||
2025-05-06 | 200 | 202.58999633789 | 199.61999511719 | 202.05999755859 | 201.08883666992 | 1119900 | 1.4878275189615 | 1.0299987792969 | ||
2025-05-06 | 200 | 202.58999633789 | 199.61999511719 | 202.05999755859 | 201.08883666992 | 1119900 | 1.4878275189615 | 0.34148394028668 | ||
2025-05-07 | 202.75 | 204.55999755859 | 202.08000183105 | 204.07000732422 | 203.08918762207 | 1170000 | 1.2272346125632 | 0.65105170121764 | ||
2025-05-07 | 2.0350036621094 | |||||||||
2025-05-07 | 202.75 | 204.55999755859 | 202.08000183105 | 204.07000732422 | 203.08918762207 | 1170000 | 1.2272346125632 | -0.24991902157122 | ||
2025-05-08 | 203.55999755859 | 206.11000061035 | 202.55000305176 | 202.61999511719 | 201.64614868164 | 1185900 | -1.7272318412748 | -0.46178151536658 | ||
2025-05-08 | -0.7105464570928 | |||||||||
2025-05-08 | 203.55999755859 | 206.11000061035 | 202.55000305176 | 202.61999511719 | 201.64614868164 | 1185900 | -1.7272318412748 | 0 | ||
2025-05-09 | 202.61999511719 | 203.2799987793 | 202.11000061035 | 202.63999938965 | 201.66606140137 | 707200 | 0.5788917744852 | 0.0098728027554174 | ||
2025-05-09 | 202.61999511719 | 203.2799987793 | 202.11000061035 | 202.63999938965 | 201.66606140137 | 707200 | 0.5788917744852 | 0.42439824957654 | ||
2025-05-12 | 0.43431295233404 | |||||||||
2025-05-12 | 203.5 | 204.7799987793 | 199.35000610352 | 202.49000549316 | 201.51678466797 | 1331600 | -2.6516225745433 | -0.49631179697097 | ||
2025-05-12 | -0.49631179697097 | |||||||||
2025-05-12 | 203.5 | 204.7799987793 | 199.35000610352 | 202.49000549316 | 201.51678466797 | 1331600 | -2.6516225745433 | 0.14814943198709 | ||
2025-05-13 | 0.14814943198709 | |||||||||
2025-05-13 | 202.78999328613 | 204.25999450684 | 201.30000305176 | 202.55999755859 | 201.58644104004 | 1077500 | -1.4491293129742 | -0.11341571830644 | ||
2025-05-13 | -0.11341571830644 | |||||||||
2025-05-13 | 202.78999328613 | 204.25999450684 | 201.30000305176 | 202.55999755859 | 201.58644104004 | 1077500 | -1.4491293129742 | 0.21722079715121 | ||
2025-05-14 | 0.21722079715121 | |||||||||
2025-05-14 | 203 | 203 | 197.42999267578 | 200.58999633789 | 199.62590026855 | 1458800 | -2.7438459725216 | -1.1871939222214 | ||
2025-05-14 | -1.1871939222214 | |||||||||
2025-05-14 | 203 | 203 | 197.42999267578 | 200.58999633789 | 199.62590026855 | 1458800 | -2.7438459725216 | 0.49852934755306 | ||
2025-05-15 | 201.58999633789 | 205.60000610352 | 200.85000610352 | 205.27000427246 | 204.28341674805 | 1126000 | 2.3649488950236 | 1.8254913445219 | ||
2025-05-15 | 201.58999633789 | 205.60000610352 | 200.85000610352 | 205.27000427246 | 204.28341674805 | 1126000 | 2.3649488950236 | 0.17537906311618 | ||
2025-05-16 | 205.63000488281 | 209.13999938965 | 204.67999267578 | 209.05999755859 | 208.05519104004 | 1111000 | 2.1790144974902 | 1.6680409445771 | ||
2025-05-16 | 205.63000488281 | 209.13999938965 | 204.67999267578 | 209.05999755859 | 208.05519104004 | 1111000 | 2.1790144974902 | 0.10045284431246 | ||
2025-05-19 | 209.27000427246 | 210.67999267578 | 208.36000061035 | 209.94999694824 | 208.94091796875 | 1029900 | 1.1134536660749 | 0.32493556740025 | ||
2025-05-19 | 4.6662349973748 | |||||||||
2025-05-19 | 209.27000427246 | 210.67999267578 | 208.36000061035 | 209.94999694824 | 208.94091796875 | 1029900 | 1.1134536660749 | -0.43819870555755 | ||
2025-05-20 | 209.0299987793 | 210.22999572754 | 207.94999694824 | 208.11999511719 | 207.1197052002 | 1058600 | -1.0845259123973 | -0.43534596346154 | ||
2025-05-20 | 209.0299987793 | 210.22999572754 | 207.94999694824 | 208.11999511719 | 207.1197052002 | 1058600 | -1.0845259123973 | -0.39880926894474 | ||
2025-05-21 | 207.28999328613 | 207.80999755859 | 204.4700012207 | 205.30999755859 | 204.32322692871 | 1516000 | -1.6072356369423 | -0.95518152909869 | ||
2025-05-21 | -2.2100497533193 | |||||||||
2025-05-21 | 207.28999328613 | 207.80999755859 | 204.4700012207 | 205.30999755859 | 204.32322692871 | 1516000 | -1.6072356369423 | 0.068189270524188 | ||
2025-05-22 | 0.068189270524188 | |||||||||
2025-05-22 | 205.44999694824 | 205.44999694824 | 200.5 | 202.52000427246 | 201.54663085938 | 1180000 | -2.4093438898854 | -1.42613420263 | ||
2025-05-22 | -1.42613420263 | |||||||||
2025-05-22 | 205.44999694824 | 205.44999694824 | 200.5 | 202.52000427246 | 201.54663085938 | 1180000 | -2.4093438898854 | 0 | ||
2025-05-23 | 202.52000427246 | 204.08999633789 | 201.41999816895 | 203.24000549316 | 202.26318359375 | 821300 | 1.325587425885 | 0.35552103768202 | ||
2025-05-23 | 202.52000427246 | 204.08999633789 | 201.41999816895 | 203.24000549316 | 202.26318359375 | 821300 | 1.325587425885 | 0.73804367223875 | ||
2025-05-27 | 204.74000549316 | 207.39999389648 | 203.05000305176 | 207.25 | 206.25389099121 | 1095400 | 2.142324934424 | 1.2259423852168 | ||
2025-05-27 | 2.335569636457 | |||||||||
2025-05-27 | 204.74000549316 | 207.39999389648 | 203.05000305176 | 207.25 | 206.25389099121 | 1095400 | 2.142324934424 | -0.34258466290334 | ||
2025-05-28 | 206.53999328613 | 207.86999511719 | 204.69000244141 | 204.92999267578 | 203.9450378418 | 931100 | -1.5297987927447 | -0.77951034312329 | ||
2025-05-28 | -1.1194245231453 | |||||||||
2025-05-28 | 206.53999328613 | 207.86999511719 | 204.69000244141 | 204.92999267578 | 203.9450378418 | 931100 | -1.5297987927447 | 0.014645995783269 | ||
2025-05-29 | 204.96000671387 | 206.78999328613 | 204 | 206.75999450684 | 205.76625061035 | 839000 | 1.3676437677122 | 0.8782141559361 | ||
2025-05-29 | 0.89298877492761 | |||||||||
2025-05-29 | 204.96000671387 | 206.78999328613 | 204 | 206.75999450684 | 205.76625061035 | 839000 | 1.3676437677122 | -0.2950283548839 | ||
2025-05-30 | -0.2950283548839 | |||||||||
2025-05-30 | 206.14999389648 | 210.38999938965 | 205 | 209.86999511719 | 208.86129760742 | 2491900 | 2.6292679949505 | 1.8045119237651 | ||
2025-05-30 | 1.8045119237651 | |||||||||
2025-05-30 | 206.14999389648 | 210.38999938965 | 205 | 209.86999511719 | 208.86129760742 | 2491900 | 2.6292679949505 | -0.68614021771057 | ||
2025-06-02 | -0.68614021771057 | |||||||||
2025-06-02 | 208.42999267578 | 212.66999816895 | 206.91999816895 | 212.63999938965 | 211.61799621582 | 1567800 | 2.7788517547276 | 2.019866075808 | ||
2025-06-02 | 2.019866075808 | |||||||||
2025-06-02 | 208.42999267578 | 212.66999816895 | 206.91999816895 | 212.63999938965 | 211.61799621582 | 1567800 | 2.7788517547276 | -0.35270880462414 | ||
2025-06-03 | 211.88999938965 | 213.17999267578 | 207.24000549316 | 211.25999450684 | 210.24461364746 | 1263500 | -2.78637179224 | -0.29732638851633 | ||
2025-06-03 | 211.88999938965 | 213.17999267578 | 207.24000549316 | 211.25999450684 | 210.24461364746 | 1263500 | -2.78637179224 | -0.094668632700223 | ||
2025-06-04 | 211.05999755859 | 212.44999694824 | 206.71000671387 | 206.78999328613 | 205.79609680176 | 1346600 | -2.7018076332443 | -2.0231234349728 | ||
2025-06-04 | -2.7511315464199 | |||||||||
2025-06-04 | 211.05999755859 | 212.44999694824 | 206.71000671387 | 206.78999328613 | 205.79609680176 | 1346600 | -2.7018076332443 | 0.36268679546898 | ||
2025-06-05 | 0.36268679546898 | |||||||||
2025-06-05 | 207.53999328613 | 207.53999328613 | 204.88999938965 | 206.64999389648 | 205.65676879883 | 1000000 | -1.2768593920261 | -0.42883271583295 | ||
2025-06-05 | -0.42883271583295 | |||||||||
2025-06-05 | 207.53999328613 | 207.53999328613 | 204.88999938965 | 206.64999389648 | 205.65676879883 | 1000000 | -1.2768593920261 | 0.67747844017587 | ||
2025-06-06 | 208.05000305176 | 209.19000244141 | 207.03999328613 | 208.05999755859 | 207.05999755859 | 1174000 | 1.0384511326283 | 0.0048038965101416 | ||
2025-06-06 | 0.68231488204916 | |||||||||
2025-06-06 | 208.05000305176 | 209.19000244141 | 207.03999328613 | 208.05999755859 | 207.05999755859 | 1174000 | 1.0384511326283 | -0.94203185527105 | ||
2025-06-09 | 206.10000610352 | 206.96000671387 | 197.19999694824 | 200.77000427246 | 200.77000427246 | 2427000 | -4.715891693567 | -2.5861240529889 | ||
2025-06-09 | 206.10000610352 | 206.96000671387 | 197.19999694824 | 200.77000427246 | 200.77000427246 | 2427000 | -4.715891693567 | -0.36360560382189 | ||
2025-06-10 | 200.03999328613 | 200.19999694824 | 195.4700012207 | 196.39999389648 | 196.39999389648 | 1303100 | -2.3626352645559 | -1.8196358287424 | ||
2025-06-10 | 200.03999328613 | 200.19999694824 | 195.4700012207 | 196.39999389648 | 196.39999389648 | 1303100 | -2.3626352645559 | -0.2545824926367 | ||
2025-06-11 | -5.8444697706415 | |||||||||
2025-06-11 | 195.89999389648 | 197.11999511719 | 193.50999450684 | 196.17999267578 | 196.17999267578 | 1904000 | 1.8655370331397 | 0.1429294476879 | ||
2025-06-11 | 0.1429294476879 | |||||||||
2025-06-11 | 195.89999389648 | 197.11999511719 | 193.50999450684 | 196.17999267578 | 196.17999267578 | 1904000 | 1.8655370331397 | -0.0050945596947072 | ||
2025-06-12 | -0.0050945596947072 | |||||||||
2025-06-12 | 196.16999816895 | 200.49000549316 | 195.63999938965 | 200.32000732422 | 200.32000732422 | 1088900 | 2.4790462679649 | 2.1155167426261 | ||
2025-06-12 | 196.16999816895 | 200.49000549316 | 195.63999938965 | 200.32000732422 | 200.32000732422 | 1088900 | 2.4790462679649 | 0.034940127231731 | ||
2025-06-13 | 2.1511960340993 | |||||||||
2025-06-13 | 200.38999938965 | 201.66999816895 | 198.44000244141 | 198.91999816895 | 198.91999816895 | 1330200 | -1.6016243153993 | -0.73357015079619 | ||
2025-06-13 | -0.73357015079619 | |||||||||
2025-06-13 | 200.38999938965 | 201.66999816895 | 198.44000244141 | 198.91999816895 | 198.91999816895 | 1330200 | -1.6016243153993 | 0.29157542549447 | ||
2025-06-16 | 199.5 | 201.85000610352 | 199.14999389648 | 199.61000061035 | 199.61000061035 | 1199800 | 1.3557681595685 | 0.055138150552159 | ||
2025-06-16 | 0.34687434534371 | |||||||||
2025-06-16 | 199.5 | 201.85000610352 | 199.14999389648 | 199.61000061035 | 199.61000061035 | 1199800 | 1.3557681595685 | -0.43584745981028 | ||
2025-06-17 | 198.74000549316 | 199.36999511719 | 197 | 198.19000244141 | 198.19000244141 | 1060800 | -1.1887421253105 | -0.27674501185255 | ||
2025-06-17 | 198.74000549316 | 199.36999511719 | 197 | 198.19000244141 | 198.19000244141 | 1060800 | -1.1887421253105 | -1.3825144858021 | ||
2025-06-18 | -2.0840657529128 | |||||||||
2025-06-18 | 195.44999694824 | 196.72999572754 | 191 | 195.66999816895 | 195.66999816895 | 3093600 | 2.9999977631095 | 0.11256138354476 | ||
2025-06-18 | 195.44999694824 | 196.72999572754 | 191 | 195.66999816895 | 195.66999816895 | 3093600 | 2.9999977631095 | 0.20443049982966 | ||
2025-06-20 | 0.31722199317341 | |||||||||
2025-06-20 | 196.07000732422 | 198.41000366211 | 195.19999694824 | 195.33000183105 | 195.33000183105 | 3101500 | -1.6178653568969 | -0.37741901643346 | ||
2025-06-20 | -0.37741901643346 | |||||||||
2025-06-20 | 196.07000732422 | 198.41000366211 | 195.19999694824 | 195.33000183105 | 195.33000183105 | 3101500 | -1.6178653568969 | 0.37372432329696 | ||
2025-06-23 | 196.05999755859 | 198.42999267578 | 194.83999633789 | 198.33000183105 | 198.33000183105 | 1448000 | 1.8425356217236 | 1.1578110276078 | ||
2025-06-23 | 1.5358623723327 | |||||||||
2025-06-23 | 196.05999755859 | 198.42999267578 | 194.83999633789 | 198.33000183105 | 198.33000183105 | 1448000 | 1.8425356217236 | -0.15630391556081 | ||
2025-06-24 | 198.02000427246 | 198.02000427246 | 195.38000488281 | 196.05000305176 | 196.05000305176 | 1771600 | -1.3331983298091 | -0.99484960014068 | ||
2025-06-24 | 198.02000427246 | 198.02000427246 | 195.38000488281 | 196.05000305176 | 196.05000305176 | 1771600 | -1.3331983298091 | -0.53557920704577 | ||
2025-06-25 | 195 | 195.75 | 190.33999633789 | 190.94000244141 | 190.94000244141 | 2291400 | -2.7637311172973 | -2.0820500300481 | ||
2025-06-25 | -3.7261127017704 | |||||||||
2025-06-25 | 195 | 195.75 | 190.33999633789 | 190.94000244141 | 190.94000244141 | 2291400 | -2.7637311172973 | 0.54467019631046 | ||
2025-06-26 | 191.97999572754 | 194.44999694824 | 191.2799987793 | 194.14999389648 | 194.14999389648 | 1611600 | 1.6572554313966 | 1.1303251470143 | ||
2025-06-26 | 191.97999572754 | 194.44999694824 | 191.2799987793 | 194.14999389648 | 194.14999389648 | 1611600 | 1.6572554313966 | 0.066961054287651 | ||
2025-06-27 | 194.2799987793 | 196.16999816895 | 192.94000244141 | 195.75999450684 | 195.75999450684 | 3249500 | 1.6740933381713 | 0.76178491704664 | ||
2025-06-27 | 194.2799987793 | 196.16999816895 | 192.94000244141 | 195.75999450684 | 195.75999450684 | 3249500 | 1.6740933381713 | 0.3626924467667 | ||
2025-06-30 | 196.4700012207 | 201.92999267578 | 196.22999572754 | 201.30999755859 | 201.30999755859 | 2385800 | 2.9047531327252 | 2.4634785503226 | ||
2025-06-30 | 196.4700012207 | 201.92999267578 | 196.22999572754 | 201.30999755859 | 201.30999755859 | 2385800 | 2.9047531327252 | 0.0049723142150793 | ||
2025-07-01 | 5.4362651880649 | |||||||||
2025-07-01 | 201.32000732422 | 201.99000549316 | 197.7200012207 | 200.13999938965 | 200.13999938965 | 1533500 | -2.1139680956172 | -0.5861354518381 | ||
2025-07-01 | -0.5861354518381 | |||||||||
2025-07-01 | 201.32000732422 | 201.99000549316 | 197.7200012207 | 200.13999938965 | 200.13999938965 | 1533500 | -2.1139680956172 | 0.054961832061062 | ||
2025-07-02 | 0.054961832061062 | |||||||||
2025-07-02 | 200.25 | 200.25 | 192.27000427246 | 194.69000244141 | 194.69000244141 | 1516100 | -3.9850165930282 | -2.7765281191479 | ||
2025-07-02 | -2.7765281191479 | |||||||||
2025-07-02 | 200.25 | 200.25 | 192.27000427246 | 194.69000244141 | 194.69000244141 | 1516100 | -3.9850165930282 | 0.59582086782217 | ||
2025-07-03 | 195.85000610352 | 198 | 195.42999267578 | 198 | 198 | 963000 | 1.315052663632 | 1.097775761798 | ||
2025-07-03 | 1.7001374066909 | |||||||||
2025-07-03 | 195.85000610352 | 198 | 195.42999267578 | 198 | 198 | 963000 | 1.315052663632 | -0.30808111633918 | ||
2025-07-07 | 197.38999938965 | 198.5 | 193.57000732422 | 194.53999328613 | 194.53999328613 | 1597800 | -2.4836235142475 | -1.4438452365004 | ||
2025-07-07 | 197.38999938965 | 198.5 | 193.57000732422 | 194.53999328613 | 194.53999328613 | 1597800 | -2.4836235142475 | -0.68880250032688 | ||
2025-07-08 | -2.4242439655343 | |||||||||
2025-07-08 | 193.19999694824 | 195.55999755859 | 192.30000305176 | 193.39999389648 | 193.39999389648 | 2182200 | 1.6952649272494 | 0.10351809078744 | ||
2025-07-08 | 193.19999694824 | 195.55999755859 | 192.30000305176 | 193.39999389648 | 193.39999389648 | 2182200 | 1.6952649272494 | 0.56877256371808 | ||
2025-07-09 | 0.6728794370044 | |||||||||
2025-07-09 | 194.5 | 194.5 | 192.2200012207 | 194.08999633789 | 194.08999633789 | 1018300 | -1.1722358762452 | -0.21079879799968 | ||
2025-07-09 | 194.5 | 194.5 | 192.2200012207 | 194.08999633789 | 194.08999633789 | 1018300 | -1.1722358762452 | -0.15456904395811 | ||
2025-07-10 | -0.36504201227104 | |||||||||
2025-07-10 | 193.78999328613 | 194.7200012207 | 192.61000061035 | 194.67999267578 | 194.67999267578 | 1379200 | 1.0954782221408 | 0.45925972469298 | ||
2025-07-10 | 0.45925972469298 | |||||||||
2025-07-10 | 193.78999328613 | 194.7200012207 | 192.61000061035 | 194.67999267578 | 194.67999267578 | 1379200 | 1.0954782221408 | -0.43660924424942 | ||
2025-07-11 | 193.83000183105 | 194.19000244141 | 192.33999633789 | 193.33000183105 | 193.33000183105 | 1049200 | -0.95267834608213 | -0.25795800200002 | ||
2025-07-11 | 193.83000183105 | 194.19000244141 | 192.33999633789 | 193.33000183105 | 193.33000183105 | 1049200 | -0.95267834608213 | -0.39310738097447 | ||
2025-07-14 | -1.0838223910746 | |||||||||
2025-07-14 | 192.57000732422 | 196.38999938965 | 192.5 | 196.19999694824 | 196.19999694824 | 1287100 | 2.0207789037135 | 1.8850233608351 | ||
2025-07-14 | 1.8850233608351 | |||||||||
2025-07-14 | 192.57000732422 | 196.38999938965 | 192.5 | 196.19999694824 | 196.19999694824 | 1287100 | 2.0207789037135 | -0.55555369767828 | ||
2025-07-15 | 195.11000061035 | 196.19999694824 | 191.47999572754 | 192.42999267578 | 192.42999267578 | 1964400 | -2.4057091203464 | -1.3735881944475 | ||
2025-07-15 | -1.9215108721207 | |||||||||
2025-07-15 | 195.11000061035 | 196.19999694824 | 191.47999572754 | 192.42999267578 | 192.42999267578 | 1964400 | -2.4057091203464 | 0.706750850759 | ||
2025-07-16 | 193.78999328613 | 196.19999694824 | 193.17999267578 | 195.61999511719 | 195.61999511719 | 1448200 | 1.5633111020609 | 0.94432214998463 | ||
2025-07-16 | 1.6577470055726 | |||||||||
2025-07-16 | 193.78999328613 | 196.19999694824 | 193.17999267578 | 195.61999511719 | 195.61999511719 | 1448200 | 1.5633111020609 | -1.2064209535113 | ||
2025-07-17 | 193.25999450684 | 194.03999328613 | 189.10000610352 | 193.02000427246 | 193.02000427246 | 2082100 | -2.5458603141326 | -0.12417998613081 | ||
2025-07-17 | -1.3291028062694 | |||||||||
2025-07-17 | 193.25999450684 | 194.03999328613 | 189.10000610352 | 193.02000427246 | 193.02000427246 | 2082100 | -2.5458603141326 | 0.13469821836132 | ||
2025-07-18 | 193.2799987793 | 194.83999633789 | 192.91000366211 | 194.08000183105 | 194.08000183105 | 1617500 | 1.0004627231057 | 0.41390886631334 | ||
2025-07-18 | 0.54916461254322 | |||||||||
2025-07-18 | 193.2799987793 | 194.83999633789 | 192.91000366211 | 194.08000183105 | 194.08000183105 | 1617500 | 1.0004627231057 | -0.32461092171717 | ||
2025-07-21 | 193.44999694824 | 195.25999450684 | 192.72999572754 | 192.91999816895 | 192.91999816895 | 1211400 | -1.2957076976709 | -0.27397197604437 | ||
2025-07-21 | -0.59769355480486 | |||||||||
2025-07-21 | 193.44999694824 | 195.25999450684 | 192.72999572754 | 192.91999816895 | 192.91999816895 | 1211400 | -1.2957076976709 | 0.24362493529133 | ||
2025-07-22 | 193.38999938965 | 197.69999694824 | 193.25 | 197.42999267578 | 197.42999267578 | 1413500 | 2.3027151090516 | 2.0890394016667 | ||
2025-07-22 | 193.38999938965 | 197.69999694824 | 193.25 | 197.42999267578 | 197.42999267578 | 1413500 | 2.3027151090516 | 0.46092473072405 | ||
2025-07-23 | 2.809453773786 | |||||||||
2025-07-23 | 198.33999633789 | 198.4700012207 | 195.89999389648 | 197.61000061035 | 197.61000061035 | 1742600 | -1.2949097135143 | -0.36805270798506 | ||
2025-07-23 | 198.33999633789 | 198.4700012207 | 195.89999389648 | 197.61000061035 | 197.61000061035 | 1742600 | -1.2949097135143 | -0.43014326243117 | ||
2025-07-24 | 196.75999450684 | 196.83000183105 | 193.83999633789 | 193.94000244141 | 193.94000244141 | 1601000 | -1.5190801531011 | -1.4332141411661 | ||
2025-07-24 | -2.2184097901205 | |||||||||
2025-07-24 | 196.75999450684 | 196.83000183105 | 193.83999633789 | 193.94000244141 | 193.94000244141 | 1601000 | -1.5190801531011 | 0.17531006167402 | ||
2025-07-25 | 194.2799987793 | 196.71000671387 | 194.2799987793 | 195.69999694824 | 195.69999694824 | 1370900 | 1.2507761734808 | 0.73090291222333 | ||
2025-07-25 | 0.90749432024354 | |||||||||
2025-07-25 | 194.2799987793 | 196.71000671387 | 194.2799987793 | 195.69999694824 | 195.69999694824 | 1370900 | 1.2507761734808 | -0.2963729382214 | ||
2025-07-28 | 195.11999511719 | 195.72999572754 | 191.55000305176 | 192 | 192 | 1583600 | -2.1355912568454 | -1.5990135277082 | ||
2025-07-28 | -1.890647422555 | |||||||||
2025-07-28 | 195.11999511719 | 195.72999572754 | 191.55000305176 | 192 | 192 | 1583600 | -2.1355912568454 | 0.73958237965901 | ||
2025-07-29 | 193.41999816895 | 194.55000305176 | 192.25 | 193.89999389648 | 193.89999389648 | 1419200 | 1.1963604950626 | 0.24816240930776 | ||
2025-07-29 | 193.41999816895 | 194.55000305176 | 192.25 | 193.89999389648 | 193.89999389648 | 1419200 | 1.1963604950626 | 0.57246036373995 | ||
2025-07-30 | 1.5677054723104 | |||||||||
2025-07-30 | 195.00999450684 | 195.00999450684 | 191.4700012207 | 192.2799987793 | 192.2799987793 | 1892000 | -1.8152881318135 | -1.3999260573505 | ||
2025-07-30 | -1.3999260573505 | |||||||||
2025-07-30 | 195.00999450684 | 195.00999450684 | 191.4700012207 | 192.2799987793 | 192.2799987793 | 1892000 | -1.8152881318135 | 2.5015589708396 | ||
2025-07-31 | 197.08999633789 | 207.08999633789 | 196.66999816895 | 203.25 | 203.25 | 4538200 | 5.2982144027856 | 3.1254775871773 | ||
2025-07-31 | 5.7052222229805 | |||||||||
2025-07-31 | 197.08999633789 | 207.08999633789 | 196.66999816895 | 203.25 | 203.25 | 4538200 | 5.2982144027856 | -0.6150061500615 | ||
2025-08-01 | 202 | 203.17999267578 | 198.27000427246 | 199.77000427246 | 199.77000427246 | 2041500 | -2.4165708142117 | -1.1039582809599 | ||
2025-08-01 | -1.7121750196994 | |||||||||
2025-08-01 | 202 | 203.17999267578 | 198.27000427246 | 199.77000427246 | 199.77000427246 | 2041500 | -2.4165708142117 | 0.84096342786775 | ||
2025-08-04 | 201.44999694824 | 203.33000183105 | 199.22999572754 | 203.0299987793 | 203.0299987793 | 1531300 | 2.0579261112482 | 0.7843146463093 | ||
2025-08-04 | 201.44999694824 | 203.33000183105 | 199.22999572754 | 203.0299987793 | 203.0299987793 | 1531300 | 2.0579261112482 | 0.47283983629964 | ||
2025-08-05 | 203.99000549316 | 207.19999694824 | 203.96000671387 | 205.55000305176 | 205.55000305176 | 1785600 | 1.5885419335764 | 0.76474215235316 | ||
2025-08-05 | 203.99000549316 | 207.19999694824 | 203.96000671387 | 205.55000305176 | 205.55000305176 | 1785600 | 1.5885419335764 | 0.68596625695712 | ||
2025-08-06 | 206.96000671387 | 209.83999633789 | 205.36999511719 | 209.00999450684 | 209.00999450684 | 1422200 | 2.1765600267714 | 0.99052364054228 | ||
2025-08-06 | 206.96000671387 | 209.83999633789 | 205.36999511719 | 209.00999450684 | 209.00999450684 | 1422200 | 2.1765600267714 | 0.1291824695264 | ||
2025-08-07 | 4.7604716941716 | |||||||||
2025-08-07 | 209.2799987793 | 209.86000061035 | 203.89999389648 | 205 | 205 | 1213300 | -2.8399917547571 | -2.0451064622809 | ||
2025-08-07 | -2.0451064622809 | |||||||||
2025-08-07 | 209.2799987793 | 209.86000061035 | 203.89999389648 | 205 | 205 | 1213300 | -2.8399917547571 | 0.40487894197789 | ||
2025-08-08 | 205.83000183105 | 207.63999938965 | 205.10000610352 | 206.80000305176 | 206.80000305176 | 1189400 | 1.2384169724748 | 0.47126328138465 | ||
2025-08-08 | 205.83000183105 | 207.63999938965 | 205.10000610352 | 206.80000305176 | 206.80000305176 | 1189400 | 1.2384169724748 | 0.14022885969698 | ||
2025-08-11 | 1.0195104087271 | |||||||||
2025-08-11 | 207.08999633789 | 208.28999328613 | 206 | 206.5 | 206.5 | 843800 | -1.0994254932771 | -0.28489852157223 | ||
2025-08-11 | -0.28489852157223 | |||||||||
2025-08-11 | 207.08999633789 | 208.28999328613 | 206 | 206.5 | 206.5 | 843800 | -1.0994254932771 | 0.31961436421761 | ||
2025-08-12 | 0.31961436421761 | |||||||||
2025-08-12 | 207.16000366211 | 207.52000427246 | 205.14999389648 | 206.75999450684 | 206.75999450684 | 1246100 | -1.1420635732374 | -0.1930918846313 | ||
2025-08-12 | -0.1930918846313 | |||||||||
2025-08-12 | 207.16000366211 | 207.52000427246 | 205.14999389648 | 206.75999450684 | 206.75999450684 | 1246100 | -1.1420635732374 | 0.25633526474067 | ||
2025-08-13 | 207.28999328613 | 209.9700012207 | 206.74000549316 | 208.80999755859 | 208.80999755859 | 975500 | 1.5623467358599 | 0.7332743121675 | ||
2025-08-13 | 0.99148921755754 | |||||||||
2025-08-13 | 207.28999328613 | 209.9700012207 | 206.74000549316 | 208.80999755859 | 208.80999755859 | 975500 | 1.5623467358599 | -0.076626437421645 | ||
2025-08-14 | -0.076626437421645 | |||||||||
2025-08-14 | 208.64999389648 | 209.72999572754 | 207.33000183105 | 208.69999694824 | 208.69999694824 | 879300 | 1.1575719265367 | 0.023965038687046 | ||
2025-08-14 | 208.64999389648 | 209.72999572754 | 207.33000183105 | 208.69999694824 | 208.69999694824 | 879300 | 1.1575719265367 | 0.54144940073608 | ||
2025-08-15 | 0.56554419798149 | |||||||||
2025-08-15 | 209.83000183105 | 209.83000183105 | 206.49000549316 | 206.7799987793 | 206.7799987793 | 1049500 | -1.5917630027854 | -1.4535590836117 | ||
2025-08-15 | 209.83000183105 | 209.83000183105 | 206.49000549316 | 206.7799987793 | 206.7799987793 | 1049500 | -1.5917630027854 | -0.31918157752473 | ||
2025-08-18 | -1.7681011683231 | |||||||||
2025-08-18 | 206.11999511719 | 207.80000305176 | 205.53999328613 | 207.08999633789 | 207.08999633789 | 922000 | 1.0995474552141 | 0.4706002540664 | ||
2025-08-18 | 206.11999511719 | 207.80000305176 | 205.53999328613 | 207.08999633789 | 207.08999633789 | 922000 | 1.0995474552141 | 0.053117297936534 | ||
2025-08-19 | 207.19999694824 | 210.4700012207 | 207.19999694824 | 210.38000488281 | 210.38000488281 | 1324500 | 1.5781874134283 | 1.5347528867796 | ||
2025-08-19 | 2.0667620155934 | |||||||||
2025-08-19 | 207.19999694824 | 210.4700012207 | 207.19999694824 | 210.38000488281 | 210.38000488281 | 1324500 | 1.5781874134283 | -0.0047579453335334 | ||
2025-08-20 | -0.0047579453335334 | |||||||||
2025-08-20 | 210.36999511719 | 214.75999450684 | 210.30000305176 | 213.61999511719 | 213.61999511719 | 1720000 | 2.1207757443448 | 1.5448971219444 | ||
2025-08-20 | 1.5448971219444 | |||||||||
2025-08-20 | 210.36999511719 | 214.75999450684 | 210.30000305176 | 213.61999511719 | 213.61999511719 | 1720000 | 2.1207757443448 | -0.4119415991657 | ||
2025-08-21 | 212.74000549316 | 212.99000549316 | 206.42999267578 | 206.55000305176 | 206.55000305176 | 1991800 | -3.0799627438825 | -2.909656050378 | ||
2025-08-21 | -3.3096115658795 | |||||||||
2025-08-21 | 212.74000549316 | 212.99000549316 | 206.42999267578 | 206.55000305176 | 206.55000305176 | 1991800 | -3.0799627438825 | 0.80368125760493 | ||
2025-08-22 | 0.80368125760493 | |||||||||
2025-08-22 | 208.21000671387 | 209.00999450684 | 204.94000244141 | 205.52000427246 | 205.52000427246 | 1278600 | -1.9472715049024 | -1.291965974096 | ||
2025-08-22 | -1.291965974096 | |||||||||
2025-08-22 | 208.21000671387 | 209.00999450684 | 204.94000244141 | 205.52000427246 | 205.52000427246 | 1278600 | -1.9472715049024 | 0.1119091683329 | ||
2025-08-25 | 0.1119091683329 | |||||||||
2025-08-25 | 205.75 | 205.75 | 202.00999450684 | 202.08000183105 | 202.08000183105 | 1068800 | -1.8177426455232 | -1.7837172145542 | ||
2025-08-25 | 205.75 | 205.75 | 202.00999450684 | 202.08000183105 | 202.08000183105 | 1068800 | -1.8177426455232 | -0.44537269750515 | ||
2025-08-26 | -2.2211457225851 | |||||||||
2025-08-26 | 201.17999267578 | 203.17999267578 | 201.17999267578 | 203.17999267578 | 203.17999267578 | 1498100 | 0.99413464201838 | 0.99413464201838 | ||
2025-08-26 | 0.99413464201838 | |||||||||
2025-08-26 | 201.17999267578 | 203.17999267578 | 201.17999267578 | 203.17999267578 | 203.17999267578 | 1498100 | 0.99413464201838 | -0.2263960388128 | ||
2025-08-27 | -0.2263960388128 | |||||||||
2025-08-27 | 202.7200012207 | 204.44999694824 | 202.60000610352 | 203.80999755859 | 203.80999755859 | 859500 | 0.913124772455 | 0.53768564094667 | ||
2025-08-27 | 0.53768564094667 | |||||||||
2025-08-27 | 202.7200012207 | 204.44999694824 | 202.60000610352 | 203.80999755859 | 203.80999755859 | 859500 | 0.913124772455 | -0.32383281979071 | ||
2025-08-28 | -0.32383281979071 | |||||||||
2025-08-28 | 203.14999389648 | 204.25999450684 | 202.83000183105 | 203.75999450684 | 203.75999450684 | 1015932 | 0.70502029427202 | 0.30027104537467 | ||
2025-08-28 | 0.30027104537467 |
Allstate Corporation (The) è un Stock quotato su NYSE, scambiato con il simbolo ALL. L'asset è attualmente quotato a 203.76 USD. Questo fornisce un'importante istantanea della sua posizione attuale nel mercato Stock.
Durante la sessione di trading più recente su NYSE, Allstate Corporation (The) ha registrato una fascia di prezzo giornaliera da 202.83 a 204.26 USD. Queste fluttuazioni sono tipiche per gli asset nel mercato Stock e riflettono le condizioni di mercato attuali.
Durante la giornata, Allstate Corporation (The) ha visto movimenti di prezzo che variano da 202.83 a 204.26 USD. Questa volatilità giornaliera riflette le dinamiche del mercato e l'interazione tra i vari partecipanti. Le fluttuazioni regolari dei prezzi fanno parte del trading standard per questo tipo di asset su NYSE.
Trattato su NYSE, Allstate Corporation (The) è un attore significativo nella categoria Stock. Gli investitori possono osservare l'attività di prezzo recente, con l'asset che viene scambiato a 203.76 USD e una fascia giornaliera che è variata tra 202.83 e 204.26 USD.
In quanto Stock quotato su NYSE, ALL continua a svolgere un ruolo nelle attività di mercato quotidiane. Il suo prezzo attuale di 203.76 USD è supportato da un intervallo di trading tipico, e i partecipanti al mercato possono osservare come i fattori esterni possano influenzarne il movimento durante la giornata. In conclusione, Allstate Corporation (The) rimane un Stock di rilievo su NYSE. Il suo prezzo recente di 203.76 USD, combinato con i massimi e minimi giornalieri che variano da 202.83 a 204.26 USD, offre una visione della sua attività sulla borsa.