Personal Technical Analysis AEM Stock Market's Price Charts a first step in investing in Agnico Eagle Mines Limited
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 54.580001831055 | 55.099998474121 | 53.919998168945 | 54.049999237061 | 53.027538299561 | 2315100 | -2.1415614117122 | -0.97105638734623 | ||
2024-01-02 | 54.580001831055 | 55.099998474121 | 53.919998168945 | 54.049999237061 | 53.027538299561 | 2315100 | -2.1415614117122 | -2.4051790109354 | ||
2024-01-03 | 52.75 | 53.040000915527 | 52.180000305176 | 52.560001373291 | 51.565727233887 | 3085900 | -1.6214189206392 | -0.36018697006442 | ||
2024-01-03 | 52.75 | 53.040000915527 | 52.180000305176 | 52.560001373291 | 51.565727233887 | 3085900 | -1.6214189206392 | -0.076105240643454 | ||
2024-01-04 | -3.7742786811688 | |||||||||
2024-01-04 | 52.520000457764 | 52.860000610352 | 51.959999084473 | 52.580001831055 | 51.585342407227 | 3453000 | 1.7321045837891 | 0.11424480725066 | ||
2024-01-04 | 0.11424480725066 | |||||||||
2024-01-04 | 52.520000457764 | 52.860000610352 | 51.959999084473 | 52.580001831055 | 51.585342407227 | 3453000 | 1.7321045837891 | -0.30430516648418 | ||
2024-01-05 | -0.30430516648418 | |||||||||
2024-01-05 | 52.419998168945 | 53.709999084473 | 52.169998168945 | 52.630001068115 | 51.634399414062 | 2257500 | 2.9518899167684 | 0.40061599867498 | ||
2024-01-05 | 0.40061599867498 | |||||||||
2024-01-05 | 52.419998168945 | 53.709999084473 | 52.169998168945 | 52.630001068115 | 51.634399414062 | 2257500 | 2.9518899167684 | -1.3870407133216 | ||
2024-01-08 | -1.3870407133216 | |||||||||
2024-01-08 | 51.900001525879 | 52.729999542236 | 51.709999084473 | 52.459999084473 | 51.467617034912 | 1604100 | 1.9725400808795 | 1.0789933374366 | ||
2024-01-08 | 51.900001525879 | 52.729999542236 | 51.709999084473 | 52.459999084473 | 51.467617034912 | 1604100 | 1.9725400808795 | 0.26686883738409 | ||
2024-01-09 | 1.3487416717958 | |||||||||
2024-01-09 | 52.599998474121 | 52.599998474121 | 51.509998321533 | 51.569999694824 | 50.5944480896 | 1986000 | -2.0722436962126 | -1.9581726410194 | ||
2024-01-09 | -1.9581726410194 | |||||||||
2024-01-09 | 52.599998474121 | 52.599998474121 | 51.509998321533 | 51.569999694824 | 50.5944480896 | 1986000 | -2.0722436962126 | 0.1163493768588 | ||
2024-01-10 | 51.630001068115 | 52.080001831055 | 51.169998168945 | 52.060001373291 | 51.075180053711 | 3061900 | 1.7783929933022 | 0.83284969258182 | ||
2024-01-10 | 51.630001068115 | 52.080001831055 | 51.169998168945 | 52.060001373291 | 51.075180053711 | 3061900 | 1.7783929933022 | 0.1728777376369 | ||
2024-01-11 | 1.1246884515939 | |||||||||
2024-01-11 | 52.150001525879 | 52.5 | 50.919998168945 | 51.630001068115 | 50.6533203125 | 2510900 | -3.009527297247 | -0.99712453029484 | ||
2024-01-11 | -0.99712453029484 | |||||||||
2024-01-11 | 52.150001525879 | 52.5 | 50.919998168945 | 51.630001068115 | 50.6533203125 | 2510900 | -3.009527297247 | 2.4985416892171 | ||
2024-01-12 | 2.4985416892171 | |||||||||
2024-01-12 | 52.919998168945 | 53.770000457764 | 52.330001831055 | 52.569999694824 | 51.575534820557 | 2491800 | -2.6780706982513 | -0.66137280089038 | ||
2024-01-12 | 52.919998168945 | 53.770000457764 | 52.330001831055 | 52.569999694824 | 51.575534820557 | 2491800 | -2.6780706982513 | -1.6359151899258 | ||
2024-01-16 | 51.709999084473 | 51.75 | 50.099998474121 | 50.200000762939 | 49.250366210938 | 4428100 | -3.1884087456597 | -2.9201283083887 | ||
2024-01-16 | 51.709999084473 | 51.75 | 50.099998474121 | 50.200000762939 | 49.250366210938 | 4428100 | -3.1884087456597 | -1.5936239539884 | ||
2024-01-17 | 49.400001525879 | 49.770000457764 | 48.680000305176 | 48.979999542236 | 48.053447723389 | 3995400 | -2.1900746284158 | -0.85020641835922 | ||
2024-01-17 | -7.445197964918 | |||||||||
2024-01-17 | 49.400001525879 | 49.770000457764 | 48.680000305176 | 48.979999542236 | 48.053447723389 | 3995400 | -2.1900746284158 | 0.40833149205521 | ||
2024-01-18 | 0.40833149205521 | |||||||||
2024-01-18 | 49.180000305176 | 49.270000457764 | 48.729999542236 | 49.150001525879 | 48.220233917236 | 2381600 | -1.0960034717074 | -0.060997924177963 | ||
2024-01-18 | -0.060997924177963 | |||||||||
2024-01-18 | 49.180000305176 | 49.270000457764 | 48.729999542236 | 49.150001525879 | 48.220233917236 | 2381600 | -1.0960034717074 | 0.28484106877336 | ||
2024-01-19 | 49.290000915527 | 49.740001678467 | 48.880001068115 | 49.340000152588 | 48.406635284424 | 2717000 | 1.7594120121911 | 0.10143890471057 | ||
2024-01-19 | 0.38656891314426 | |||||||||
2024-01-19 | 49.290000915527 | 49.740001678467 | 48.880001068115 | 49.340000152588 | 48.406635284424 | 2717000 | 1.7594120121911 | -0.99311243808559 | ||
2024-01-22 | -0.99311243808559 | |||||||||
2024-01-22 | 48.849998474121 | 49.400001525879 | 48.5 | 49.360000610352 | 48.426254272461 | 1914300 | 1.8556732492349 | 1.0440166881492 | ||
2024-01-22 | 48.849998474121 | 49.400001525879 | 48.5 | 49.360000610352 | 48.426254272461 | 1914300 | 1.8556732492349 | 0.8711513368288 | ||
2024-01-23 | 49.790000915527 | 50.540000915527 | 49.470001220703 | 50.470001220703 | 49.515258789062 | 2405500 | 2.1629263562185 | 1.3657366793977 | ||
2024-01-23 | 49.790000915527 | 50.540000915527 | 49.470001220703 | 50.470001220703 | 49.515258789062 | 2405500 | 2.1629263562185 | 1.9417466188495 | ||
2024-01-24 | 5.3224204094822 | |||||||||
2024-01-24 | 51.450000762939 | 51.630001068115 | 48.939998626709 | 48.950000762939 | 48.024013519287 | 3418200 | -5.2101537589692 | -4.8590864196854 | ||
2024-01-24 | -4.8590864196854 | |||||||||
2024-01-24 | 51.450000762939 | 51.630001068115 | 48.939998626709 | 48.950000762939 | 48.024013519287 | 3418200 | -5.2101537589692 | 0.87844800505363 | ||
2024-01-25 | 49.380001068115 | 50.139999389648 | 49.229999542236 | 49.770000457764 | 48.828506469727 | 2254300 | 1.8484660895261 | 0.78979218552562 | ||
2024-01-25 | 49.380001068115 | 50.139999389648 | 49.229999542236 | 49.770000457764 | 48.828506469727 | 2254300 | 1.8484660895261 | 0.50231062427286 | ||
2024-01-26 | 2.1859033261432 | |||||||||
2024-01-26 | 50.020000457764 | 50.189998626709 | 49.349998474121 | 49.380001068115 | 48.445880889893 | 2199200 | -1.6736405171784 | -1.2794869727937 | ||
2024-01-26 | -1.2794869727937 | |||||||||
2024-01-26 | 50.020000457764 | 50.189998626709 | 49.349998474121 | 49.380001068115 | 48.445880889893 | 2199200 | -1.6736405171784 | 0.91130164683213 | ||
2024-01-29 | 49.830001831055 | 49.950000762939 | 48.909999847412 | 49.919998168945 | 48.975662231445 | 2141500 | 2.1263564072212 | 0.18060673205622 | ||
2024-01-29 | 49.830001831055 | 49.950000762939 | 48.909999847412 | 49.919998168945 | 48.975662231445 | 2141500 | 2.1263564072212 | 0.6009676738018 | ||
2024-01-30 | 1.7010938323577 | |||||||||
2024-01-30 | 50.220001220703 | 50.360000610352 | 49.220001220703 | 49.5 | 48.563606262207 | 1627200 | -2.2637001108656 | -1.4336941521346 | ||
2024-01-30 | -1.4336941521346 | |||||||||
2024-01-30 | 50.220001220703 | 50.360000610352 | 49.220001220703 | 49.5 | 48.563606262207 | 1627200 | -2.2637001108656 | 0.34343064433398 | ||
2024-01-31 | 0.34343064433398 | |||||||||
2024-01-31 | 49.669998168945 | 50.540000915527 | 48.990001678467 | 49.159999847412 | 48.230041503906 | 2251300 | -3.0668761554857 | -1.026773385009 | ||
2024-01-31 | -1.026773385009 | |||||||||
2024-01-31 | 49.669998168945 | 50.540000915527 | 48.990001678467 | 49.159999847412 | 48.230041503906 | 2251300 | -3.0668761554857 | 0.97640265200611 | ||
2024-02-01 | 49.639999389648 | 51.069999694824 | 49.490001678467 | 50.610000610352 | 49.652614593506 | 2419100 | 3.1925600379296 | 1.9540717820907 | ||
2024-02-01 | 2.9495540427993 | |||||||||
2024-02-01 | 49.639999389648 | 51.069999694824 | 49.490001678467 | 50.610000610352 | 49.652614593506 | 2419100 | 3.1925600379296 | -2.5489051570244 | ||
2024-02-02 | 49.319999694824 | 49.580001831055 | 47.819999694824 | 48.619998931885 | 47.700256347656 | 3267800 | -3.5498226527456 | -1.4193040698922 | ||
2024-02-02 | 49.319999694824 | 49.580001831055 | 47.819999694824 | 48.619998931885 | 47.700256347656 | 3267800 | -3.5498226527456 | -1.7893849259512 | ||
2024-02-05 | 47.75 | 48 | 47.330001831055 | 47.479999542236 | 46.581825256348 | 4309700 | -1.3958295186361 | -0.56544598484538 | ||
2024-02-05 | -6.1845505440975 | |||||||||
2024-02-05 | 47.75 | 48 | 47.330001831055 | 47.479999542236 | 46.581825256348 | 4309700 | -1.3958295186361 | 0.54760349354928 | ||
2024-02-06 | 47.740001678467 | 48.169998168945 | 47.330001831055 | 47.790000915527 | 46.885959625244 | 2019900 | 1.774765065273 | 0.10473237390585 | ||
2024-02-06 | 0.65290938559351 | |||||||||
2024-02-06 | 47.740001678467 | 48.169998168945 | 47.330001831055 | 47.790000915527 | 46.885959625244 | 2019900 | 1.774765065273 | -0.27202566567225 | ||
2024-02-07 | 47.659999847412 | 47.889999389648 | 47.290000915527 | 47.5 | 46.601440429688 | 2153900 | -1.2528679928336 | -0.33571096920765 | ||
2024-02-07 | 47.659999847412 | 47.889999389648 | 47.290000915527 | 47.5 | 46.601440429688 | 2153900 | -1.2528679928336 | -0.94737002724096 | ||
2024-02-08 | -1.5484445789713 | |||||||||
2024-02-08 | 47.049999237061 | 47.419998168945 | 46.819999694824 | 47.169998168945 | 46.277683258057 | 2620900 | 1.2815003802476 | 0.25504555543168 | ||
2024-02-08 | 47.049999237061 | 47.419998168945 | 46.819999694824 | 47.169998168945 | 46.277683258057 | 2620900 | 1.2815003802476 | 0.33920642001364 | ||
2024-02-09 | 0.5951171063433 | |||||||||
2024-02-09 | 47.330001831055 | 47.5 | 46.009998321533 | 46.619998931885 | 45.738086700439 | 3641700 | -3.1368456388775 | -1.5001117086458 | ||
2024-02-09 | 47.330001831055 | 47.5 | 46.009998321533 | 46.619998931885 | 45.738086700439 | 3641700 | -3.1368456388775 | -0.15014949898754 | ||
2024-02-12 | -1.6480087974186 | |||||||||
2024-02-12 | 46.549999237061 | 47.189998626709 | 46.439998626709 | 46.909999847412 | 46.022605895996 | 2778500 | 1.6149871278606 | 0.77336330021882 | ||
2024-02-12 | 0.77336330021882 | |||||||||
2024-02-12 | 46.549999237061 | 47.189998626709 | 46.439998626709 | 46.909999847412 | 46.022605895996 | 2778500 | 1.6149871278606 | -2.0677919928764 | ||
2024-02-13 | 45.939998626709 | 45.950000762939 | 44.569999694824 | 44.979999542236 | 44.129112243652 | 3667000 | -3.0032666924965 | -2.0896802637572 | ||
2024-02-13 | -4.1142620154629 | |||||||||
2024-02-13 | 45.939998626709 | 45.950000762939 | 44.569999694824 | 44.979999542236 | 44.129112243652 | 3667000 | -3.0032666924965 | 0.15562404521257 | ||
2024-02-14 | 45.049999237061 | 45.310001373291 | 44.369998931885 | 45.299999237061 | 44.443058013916 | 4037100 | 2.1185541222331 | 0.55493896611287 | ||
2024-02-14 | 45.049999237061 | 45.310001373291 | 44.369998931885 | 45.299999237061 | 44.443058013916 | 4037100 | 2.1185541222331 | 1.368651086814 | ||
2024-02-15 | 45.919998168945 | 46.959999084473 | 45.75 | 46.639999389648 | 45.757713317871 | 3817800 | 2.6448067420167 | 1.5679469717184 | ||
2024-02-15 | 45.919998168945 | 46.959999084473 | 45.75 | 46.639999389648 | 45.757713317871 | 3817800 | 2.6448067420167 | 1.4365394348425 | ||
2024-02-16 | 47.310001373291 | 48.400001525879 | 46.630001068115 | 47.799999237061 | 46.895767211914 | 4595400 | 3.7958404829932 | 1.0357172892541 | ||
2024-02-16 | 47.310001373291 | 48.400001525879 | 46.630001068115 | 47.799999237061 | 46.895767211914 | 4595400 | 3.7958404829932 | 0.62761347667124 | ||
2024-02-20 | 48.099998474121 | 48.689998626709 | 48 | 48.619998931885 | 47.700256347656 | 3731200 | 1.4374971389771 | 1.0810820670679 | ||
2024-02-20 | 48.099998474121 | 48.689998626709 | 48 | 48.619998931885 | 47.700256347656 | 3731200 | 1.4374971389771 | 0.24681766601877 | ||
2024-02-21 | 48.740001678467 | 48.799999237061 | 48.090000152588 | 48.759998321533 | 47.837608337402 | 3223100 | 1.4763965111663 | 0.041027169425067 | ||
2024-02-21 | 8.4037323649758 | |||||||||
2024-02-21 | 48.740001678467 | 48.799999237061 | 48.090000152588 | 48.759998321533 | 47.837608337402 | 3223100 | 1.4763965111663 | -0.88186321837632 | ||
2024-02-22 | 48.330001831055 | 48.819999694824 | 48.150001525879 | 48.159999847412 | 47.248958587646 | 3444800 | -1.3723846233787 | -0.35175248748561 | ||
2024-02-22 | -1.2305137300551 | |||||||||
2024-02-22 | 48.330001831055 | 48.819999694824 | 48.150001525879 | 48.159999847412 | 47.248958587646 | 3444800 | -1.3723846233787 | 0.18687739383938 | ||
2024-02-23 | 48.25 | 49.840000152588 | 48.159999847412 | 49.630001068115 | 48.691150665283 | 4291200 | 3.4883727377463 | 2.8601058406533 | ||
2024-02-23 | 3.0523281257488 | |||||||||
2024-02-23 | 48.25 | 49.840000152588 | 48.159999847412 | 49.630001068115 | 48.691150665283 | 4291200 | 3.4883727377463 | -1.2693956368258 | ||
2024-02-26 | 49 | 49.159999847412 | 48.560001373291 | 48.880001068115 | 47.955333709717 | 2129700 | -1.220501375068 | -0.24489577935667 | ||
2024-02-26 | -1.5111827198445 | |||||||||
2024-02-26 | 49 | 49.159999847412 | 48.560001373291 | 48.880001068115 | 47.955333709717 | 2129700 | -1.220501375068 | 0.32733192290473 | ||
2024-02-27 | 0.32733192290473 | |||||||||
2024-02-27 | 49.040000915527 | 49.110000610352 | 48.159999847412 | 48.200000762939 | 47.288200378418 | 2249100 | -1.934434435212 | -1.7128877179974 | ||
2024-02-27 | 49.040000915527 | 49.110000610352 | 48.159999847412 | 48.200000762939 | 47.288200378418 | 2249100 | -1.934434435212 | -0.53942351061202 | ||
2024-02-28 | -2.2430715095482 | |||||||||
2024-02-28 | 47.939998626709 | 48.220001220703 | 47.770000457764 | 48.020000457764 | 47.1116065979 | 5066800 | 0.94201540428565 | 0.16687908499462 | ||
2024-02-28 | 47.939998626709 | 48.220001220703 | 47.770000457764 | 48.020000457764 | 47.1116065979 | 5066800 | 0.94201540428565 | 1.0204037049115 | ||
2024-02-29 | 1.1889856302721 | |||||||||
2024-02-29 | 48.509998321533 | 48.659999847412 | 47.990001678467 | 48.060001373291 | 47.546913146973 | 3710800 | -1.376897186696 | -0.92763752589626 | ||
2024-02-29 | -0.92763752589626 | |||||||||
2024-02-29 | 48.509998321533 | 48.659999847412 | 47.990001678467 | 48.060001373291 | 47.546913146973 | 3710800 | -1.376897186696 | 1.0195544106702 | ||
2024-03-01 | 48.549999237061 | 49.779998779297 | 47.729999542236 | 49.619998931885 | 49.090251922607 | 5007400 | 4.2949911098292 | 2.2039128972992 | ||
2024-03-01 | 48.549999237061 | 49.779998779297 | 47.729999542236 | 49.619998931885 | 49.090251922607 | 5007400 | 4.2949911098292 | 1.3099587663659 | ||
2024-03-04 | 50.270000457764 | 52.009998321533 | 50.080001831055 | 51.959999084473 | 51.405269622803 | 5301700 | 3.8538267170783 | 3.3618432689869 | ||
2024-03-04 | 50.270000457764 | 52.009998321533 | 50.080001831055 | 51.959999084473 | 51.405269622803 | 5301700 | 3.8538267170783 | 1.3086996096176 | ||
2024-03-05 | 52.639999389648 | 53.610000610352 | 52.599998474121 | 52.770000457764 | 52.20662689209 | 5333700 | 1.9201562082314 | 0.24696251827996 | ||
2024-03-05 | 52.639999389648 | 53.610000610352 | 52.599998474121 | 52.770000457764 | 52.20662689209 | 5333700 | 1.9201562082314 | 1.0233104241861 | ||
2024-03-06 | 53.310001373291 | 54.139999389648 | 53.110000610352 | 53.659999847412 | 53.08712387085 | 5381900 | 1.9393687958198 | 0.65653435585249 | ||
2024-03-06 | 53.310001373291 | 54.139999389648 | 53.110000610352 | 53.659999847412 | 53.08712387085 | 5381900 | 1.9393687958198 | 1.0808830277748 | ||
2024-03-07 | 54.240001678467 | 54.540000915527 | 53.799999237061 | 54.290000915527 | 53.710399627686 | 2562100 | 1.3754678233472 | 0.092181481403597 | ||
2024-03-07 | 54.240001678467 | 54.540000915527 | 53.799999237061 | 54.290000915527 | 53.710399627686 | 2562100 | 1.3754678233472 | 0.7183632033001 | ||
2024-03-08 | 13.774445989849 | |||||||||
2024-03-08 | 54.680000305176 | 54.919998168945 | 53.939998626709 | 54.509998321533 | 53.928047180176 | 2965000 | -1.7844129186269 | -0.3109034065358 | ||
2024-03-08 | 54.680000305176 | 54.919998168945 | 53.939998626709 | 54.509998321533 | 53.928047180176 | 2965000 | -1.7844129186269 | -0.14675842748251 | ||
2024-03-11 | -0.45720555706789 | |||||||||
2024-03-11 | 54.430000305176 | 55.759998321533 | 54.310001373291 | 55.639999389648 | 55.045986175537 | 3716400 | 2.6698525346664 | 2.2230370708956 | ||
2024-03-11 | 2.2230370708956 | |||||||||
2024-03-11 | 54.430000305176 | 55.759998321533 | 54.310001373291 | 55.639999389648 | 55.045986175537 | 3716400 | 2.6698525346664 | -1.81523783719 | ||
2024-03-12 | -1.81523783719 | |||||||||
2024-03-12 | 54.630001068115 | 55.419998168945 | 54.029998779297 | 55.330001831055 | 54.73929977417 | 3531200 | 2.5726437554188 | 1.2813486166084 | ||
2024-03-12 | 54.630001068115 | 55.419998168945 | 54.029998779297 | 55.330001831055 | 54.73929977417 | 3531200 | 2.5726437554188 | 0.34339168700759 | ||
2024-03-13 | 55.520000457764 | 57.080001831055 | 55.430000305176 | 56.220001220703 | 55.61979675293 | 3384000 | 2.9767301403475 | 1.2608082802016 | ||
2024-03-13 | 2.9104889648554 | |||||||||
2024-03-13 | 55.520000457764 | 57.080001831055 | 55.430000305176 | 56.220001220703 | 55.61979675293 | 3384000 | 2.9767301403475 | -1.1561748697358 | ||
2024-03-14 | -1.1561748697358 | |||||||||
2024-03-14 | 55.569999694824 | 56.099998474121 | 55.130001068115 | 55.619998931885 | 55.026195526123 | 2196900 | 1.7594728590834 | 0.089975233642492 | ||
2024-03-14 | 0.089975233642492 | |||||||||
2024-03-14 | 55.569999694824 | 56.099998474121 | 55.130001068115 | 55.619998931885 | 55.026195526123 | 2196900 | 1.7594728590834 | -0.37756038925825 | ||
2024-03-15 | -0.37756038925825 | |||||||||
2024-03-15 | 55.409999847412 | 56.060001373291 | 55.060001373291 | 55.939998626709 | 55.342781066895 | 4153200 | 1.816200463237 | 0.95650384543653 | ||
2024-03-15 | 0.95650384543653 | |||||||||
2024-03-15 | 55.409999847412 | 56.060001373291 | 55.060001373291 | 55.939998626709 | 55.342781066895 | 4153200 | 1.816200463237 | -0.42902729649862 | ||
2024-03-18 | 55.700000762939 | 55.790000915527 | 54.909999847412 | 55.299999237061 | 54.709613800049 | 2846300 | -1.5773454986094 | -0.71813558420102 | ||
2024-03-18 | 55.700000762939 | 55.790000915527 | 54.909999847412 | 55.299999237061 | 54.709613800049 | 2846300 | -1.5773454986094 | -0.68716288129814 | ||
2024-03-19 | 54.919998168945 | 55.159999847412 | 54.270000457764 | 54.369998931885 | 53.789543151855 | 2507500 | -1.61348693276 | -1.0014553084445 | ||
2024-03-19 | 54.919998168945 | 55.159999847412 | 54.270000457764 | 54.369998931885 | 53.789543151855 | 2507500 | -1.61348693276 | -0.44141598029127 | ||
2024-03-20 | -3.2356052967966 | |||||||||
2024-03-20 | 54.130001068115 | 56.360000610352 | 54.020000457764 | 55.919998168945 | 55.322994232178 | 2834100 | 4.3317292350219 | 3.3068484491209 | ||
2024-03-20 | 54.130001068115 | 56.360000610352 | 54.020000457764 | 55.919998168945 | 55.322994232178 | 2834100 | 4.3317292350219 | 1.037199302658 | ||
2024-03-21 | 4.3783463608331 | |||||||||
2024-03-21 | 56.5 | 57.159999847412 | 56.110000610352 | 56.389999389648 | 55.787979125977 | 4308700 | -1.8369475854855 | -0.19469134575498 | ||
2024-03-21 | 56.5 | 57.159999847412 | 56.110000610352 | 56.389999389648 | 55.787979125977 | 4308700 | -1.8369475854855 | -0.74480967102548 | ||
2024-03-22 | 55.970001220703 | 56.540000915527 | 55.639999389648 | 55.639999389648 | 55.045986175537 | 1636900 | -1.5917960935719 | -0.5896048309047 | ||
2024-03-22 | -1.5221249740736 | |||||||||
2024-03-22 | 55.970001220703 | 56.540000915527 | 55.639999389648 | 55.639999389648 | 55.045986175537 | 1636900 | -1.5917960935719 | 0.73687967632938 | ||
2024-03-25 | 0.73687967632938 | |||||||||
2024-03-25 | 56.049999237061 | 56.930000305176 | 55.979999542236 | 56.009998321533 | 55.412033081055 | 1765500 | -1.6687172981678 | -0.07136648719327 | ||
2024-03-25 | -0.07136648719327 | |||||||||
2024-03-25 | 56.049999237061 | 56.930000305176 | 55.979999542236 | 56.009998321533 | 55.412033081055 | 1765500 | -1.6687172981678 | 1.2497782251679 | ||
2024-03-26 | 1.2497782251679 | |||||||||
2024-03-26 | 56.709999084473 | 56.889999389648 | 56.049999237061 | 56.060001373291 | 55.461502075195 | 1896700 | -1.4765339455088 | -1.1461783136576 | ||
2024-03-26 | -1.1461783136576 | |||||||||
2024-03-26 | 56.709999084473 | 56.889999389648 | 56.049999237061 | 56.060001373291 | 55.461502075195 | 1896700 | -1.4765339455088 | 0.42810891525213 | ||
2024-03-27 | 56.299999237061 | 57.880001068115 | 56.189998626709 | 57.849998474121 | 57.232391357422 | 2222600 | 3.0076570256454 | 2.753107030311 | ||
2024-03-27 | 56.299999237061 | 57.880001068115 | 56.189998626709 | 57.849998474121 | 57.232391357422 | 2222600 | 3.0076570256454 | 0.93345018110746 | ||
2024-03-28 | 58.389999389648 | 59.770000457764 | 58.180000305176 | 59.650001525879 | 59.013172149658 | 4762800 | 2.732898150993 | 2.1579074317542 | ||
2024-03-28 | 58.389999389648 | 59.770000457764 | 58.180000305176 | 59.650001525879 | 59.013172149658 | 4762800 | 2.732898150993 | 1.8440879228542 | ||
2024-04-01 | 60.75 | 61.580001831055 | 60.279998779297 | 61.299999237061 | 60.645557403564 | 6637000 | 2.1566076278759 | 0.90534853837128 | ||
2024-04-01 | 60.75 | 61.580001831055 | 60.279998779297 | 61.299999237061 | 60.645557403564 | 6637000 | 2.1566076278759 | 0.55464952172843 | ||
2024-04-02 | 9.9536173379688 | |||||||||
2024-04-02 | 61.639999389648 | 61.790000915527 | 60.430000305176 | 60.799999237061 | 60.150897979736 | 4100800 | -2.2010043537802 | -1.3627517211315 | ||
2024-04-02 | 61.639999389648 | 61.790000915527 | 60.430000305176 | 60.799999237061 | 60.150897979736 | 4100800 | -2.2010043537802 | -0.411184215686 | ||
2024-04-03 | -1.7683325168412 | |||||||||
2024-04-03 | 60.549999237061 | 61.889999389648 | 60.509998321533 | 61.720001220703 | 61.061073303223 | 2878300 | 2.2806166028667 | 1.9322906662011 | ||
2024-04-03 | 1.9322906662011 | |||||||||
2024-04-03 | 60.549999237061 | 61.889999389648 | 60.509998321533 | 61.720001220703 | 61.061073303223 | 2878300 | 2.2806166028667 | -0.42126074382393 | ||
2024-04-04 | 61.459999084473 | 61.569999694824 | 60.310001373291 | 60.590000152588 | 59.943138122559 | 4702600 | -2.0464484777951 | -1.4155531155948 | ||
2024-04-04 | 61.459999084473 | 61.569999694824 | 60.310001373291 | 60.590000152588 | 59.943138122559 | 4702600 | -2.0464484777951 | -0.28057762537457 | ||
2024-04-05 | -2.1062913578196 | |||||||||
2024-04-05 | 60.419998168945 | 62.479999542236 | 60.319999694824 | 62 | 61.338085174561 | 3702900 | 3.5809016219167 | 2.6150312461724 | ||
2024-04-05 | 60.419998168945 | 62.479999542236 | 60.319999694824 | 62 | 61.338085174561 | 3702900 | 3.5809016219167 | 0.87096921859249 | ||
2024-04-08 | 3.5087765819756 | |||||||||
2024-04-08 | 62.540000915527 | 62.770000457764 | 60.770000457764 | 61.150001525879 | 60.497158050537 | 3319600 | -3.1862354395644 | -2.2225765418934 | ||
2024-04-08 | -2.2225765418934 | |||||||||
2024-04-08 | 62.540000915527 | 62.770000457764 | 60.770000457764 | 61.150001525879 | 60.497158050537 | 3319600 | -3.1862354395644 | 2.0441536693519 | ||
2024-04-09 | 2.0441536693519 | |||||||||
2024-04-09 | 62.400001525879 | 62.689998626709 | 61.790000915527 | 62.209999084473 | 61.545841217041 | 3129900 | -1.4356320480093 | -0.30449108455142 | ||
2024-04-09 | 62.400001525879 | 62.689998626709 | 61.790000915527 | 62.209999084473 | 61.545841217041 | 3129900 | -1.4356320480093 | -2.3468881304598 | ||
2024-04-10 | -2.6442331498896 | |||||||||
2024-04-10 | 60.75 | 61.630001068115 | 60.369998931885 | 61.259998321533 | 60.605983734131 | 3066300 | 2.0871329443821 | 0.8395034099312 | ||
2024-04-10 | 60.75 | 61.630001068115 | 60.369998931885 | 61.259998321533 | 60.605983734131 | 3066300 | 2.0871329443821 | 0.84884177605484 | ||
2024-04-11 | 1.6954712416409 | |||||||||
2024-04-11 | 61.779998779297 | 61.979999542236 | 60.5 | 61.669998168945 | 61.011604309082 | 2534600 | -2.3878663329576 | -0.17805214070096 | ||
2024-04-11 | -0.17805214070096 | |||||||||
2024-04-11 | 61.779998779297 | 61.979999542236 | 60.5 | 61.669998168945 | 61.011604309082 | 2534600 | -2.3878663329576 | 1.4431704731165 | ||
2024-04-12 | 1.4431704731165 | |||||||||
2024-04-12 | 62.560001373291 | 64.190002441406 | 60.799999237061 | 61.450000762939 | 60.793956756592 | 5735600 | -5.2812012391496 | -1.7742976118691 | ||
2024-04-12 | -1.7742976118691 | |||||||||
2024-04-12 | 62.560001373291 | 64.190002441406 | 60.799999237061 | 61.450000762939 | 60.793956756592 | 5735600 | -5.2812012391496 | 1.0089486154387 | ||
2024-04-15 | 1.0089486154387 | |||||||||
2024-04-15 | 62.069999694824 | 62.090000152588 | 60.150001525879 | 61.430000305176 | 60.774173736572 | 3865100 | -3.1244944788877 | -1.0310929479541 | ||
2024-04-15 | 62.069999694824 | 62.090000152588 | 60.150001525879 | 61.430000305176 | 60.774173736572 | 3865100 | -3.1244944788877 | -1.0418352376184 | ||
2024-04-16 | -2.0621858959081 | |||||||||
2024-04-16 | 60.790000915527 | 62.270000457764 | 60.409999847412 | 61.740001678467 | 61.080863952637 | 5165900 | 3.0789614551394 | 1.5627582639118 | ||
2024-04-16 | 60.790000915527 | 62.270000457764 | 60.409999847412 | 61.740001678467 | 61.080863952637 | 5165900 | 3.0789614551394 | 0.38872344872845 | ||
2024-04-17 | 61.979999542236 | 63.029998779297 | 61.869998931885 | 62.490001678467 | 61.822856903076 | 3462900 | 1.8748987674773 | 0.82284953210257 | ||
2024-04-17 | 61.979999542236 | 63.029998779297 | 61.869998931885 | 62.490001678467 | 61.822856903076 | 3462900 | 1.8748987674773 | 1.4242268614871 | ||
2024-04-18 | 63.380001068115 | 63.709999084473 | 62.729999542236 | 63.470001220703 | 62.792392730713 | 3614200 | 1.5622501982907 | 0.14200086947169 | ||
2024-04-18 | 4.4086202744097 | |||||||||
2024-04-18 | 63.380001068115 | 63.709999084473 | 62.729999542236 | 63.470001220703 | 62.792392730713 | 3614200 | 1.5622501982907 | -0.64597422329712 | ||
2024-04-19 | -0.64597422329712 | |||||||||
2024-04-19 | 63.060001373291 | 63.950000762939 | 63.040000915527 | 63.840000152588 | 63.15843963623 | 3633000 | 1.4435276557681 | 1.2369152589763 | ||
2024-04-19 | 1.2369152589763 | |||||||||
2024-04-19 | 63.060001373291 | 63.950000762939 | 63.040000915527 | 63.840000152588 | 63.15843963623 | 3633000 | 1.4435276557681 | -2.8978672770979 | ||
2024-04-22 | -2.8978672770979 | |||||||||
2024-04-22 | 61.990001678467 | 62.880001068115 | 61.599998474121 | 62.259998321533 | 61.595310211182 | 4450700 | 2.0779263404233 | 0.43554869455698 | ||
2024-04-22 | 0.43554869455698 | |||||||||
2024-04-22 | 61.990001678467 | 62.880001068115 | 61.599998474121 | 62.259998321533 | 61.595310211182 | 4450700 | 2.0779263404233 | -0.65852852307307 | ||
2024-04-23 | -0.65852852307307 | |||||||||
2024-04-23 | 61.849998474121 | 63.25 | 61.560001373291 | 62.919998168945 | 62.248264312744 | 2655400 | 2.7452868567385 | 1.7299914651929 | ||
2024-04-23 | 1.7299914651929 | |||||||||
2024-04-23 | 61.849998474121 | 63.25 | 61.560001373291 | 62.919998168945 | 62.248264312744 | 2655400 | 2.7452868567385 | -0.39732995434731 | ||
2024-04-24 | -0.39732995434731 | |||||||||
2024-04-24 | 62.669998168945 | 63.779998779297 | 62.549999237061 | 63.689998626709 | 63.010040283203 | 2878900 | 1.9664261506618 | 1.6275737794247 | ||
2024-04-24 | 62.669998168945 | 63.779998779297 | 62.549999237061 | 63.689998626709 | 63.010040283203 | 2878900 | 1.9664261506618 | 0.28261942072063 | ||
2024-04-25 | 63.869998931885 | 65.48999786377 | 63.259998321533 | 64.940002441406 | 64.246704101562 | 4839900 | 3.5251337360173 | 1.675283431056 | ||
2024-04-25 | 63.869998931885 | 65.48999786377 | 63.259998321533 | 64.940002441406 | 64.246704101562 | 4839900 | 3.5251337360173 | 3.0951561922861 | ||
2024-04-26 | 6.8294222185213 | |||||||||
2024-04-26 | 66.949996948242 | 67.800003051758 | 65.5 | 65.519996643066 | 64.820503234863 | 5018400 | -3.3923347319056 | -2.1359228832845 | ||
2024-04-26 | -2.1359228832845 | |||||||||
2024-04-26 | 66.949996948242 | 67.800003051758 | 65.5 | 65.519996643066 | 64.820503234863 | 5018400 | -3.3923347319056 | 0.39682867758202 | ||
2024-04-29 | 65.779998779297 | 66.169998168945 | 64.589996337891 | 65.809997558594 | 65.107406616211 | 2192900 | 2.4462020756112 | 0.045604712456027 | ||
2024-04-29 | 0.4426143626154 | |||||||||
2024-04-29 | 65.779998779297 | 66.169998168945 | 64.589996337891 | 65.809997558594 | 65.107406616211 | 2192900 | 2.4462020756112 | -2.522407072325 | ||
2024-04-30 | 64.150001525879 | 64.779998779297 | 63.340000152588 | 63.349998474121 | 62.673671722412 | 3589900 | -2.2229062269899 | -1.2470818904581 | ||
2024-04-30 | -3.7380324809804 | |||||||||
2024-04-30 | 64.150001525879 | 64.779998779297 | 63.340000152588 | 63.349998474121 | 62.673671722412 | 3589900 | -2.2229062269899 | 0.88398008962822 | ||
2024-05-01 | 63.909999847412 | 65.540000915527 | 63.319999694824 | 64.23999786377 | 63.554168701172 | 2518400 | 3.5060032081532 | 0.5163480161873 | ||
2024-05-01 | 1.4048925194718 | |||||||||
2024-05-01 | 63.909999847412 | 65.540000915527 | 63.319999694824 | 64.23999786377 | 63.554168701172 | 2518400 | 3.5060032081532 | -0.28019973717542 | ||
2024-05-02 | -0.28019973717542 | |||||||||
2024-05-02 | 64.059997558594 | 65.440002441406 | 63.889999389648 | 65.120002746582 | 64.424781799316 | 2172500 | 2.4260495641967 | 1.6547068816522 | ||
2024-05-02 | 64.059997558594 | 65.440002441406 | 63.889999389648 | 65.120002746582 | 64.424781799316 | 2172500 | 2.4260495641967 | 0.39925444697495 | ||
2024-05-03 | 2.0605678194365 | |||||||||
2024-05-03 | 65.379997253418 | 65.529998779297 | 64.300003051758 | 65.040000915527 | 64.345634460449 | 1909300 | -1.8769964145454 | -0.52003112905125 | ||
2024-05-03 | -0.52003112905125 | |||||||||
2024-05-03 | 65.379997253418 | 65.529998779297 | 64.300003051758 | 65.040000915527 | 64.345634460449 | 1909300 | -1.8769964145454 | 1.4760133317333 | ||
2024-05-06 | 66 | 66.459999084473 | 65.839996337891 | 66.129997253418 | 65.42399597168 | 3485300 | 0.94168101620205 | 0.19696553548176 | ||
2024-05-06 | 1.6758861047777 | |||||||||
2024-05-06 | 66 | 66.459999084473 | 65.839996337891 | 66.129997253418 | 65.42399597168 | 3485300 | 0.94168101620205 | -0.10585165239909 | ||
2024-05-07 | 66.059997558594 | 66.349998474121 | 65.370002746582 | 65.879997253418 | 65.176658630371 | 1849300 | -1.477009419859 | -0.27248003607043 | ||
2024-05-07 | 66.059997558594 | 66.349998474121 | 65.370002746582 | 65.879997253418 | 65.176658630371 | 1849300 | -1.477009419859 | -0.98663315662274 | ||
2024-05-08 | -1.3609465202841 | |||||||||
2024-05-08 | 65.230003356934 | 66.720001220703 | 65.180000305176 | 66.279998779297 | 65.572395324707 | 1705200 | 2.3626893346379 | 1.6096816929746 | ||
2024-05-08 | 65.230003356934 | 66.720001220703 | 65.180000305176 | 66.279998779297 | 65.572395324707 | 1705200 | 2.3626893346379 | 0.58841188417502 | ||
2024-05-09 | 66.669998168945 | 68.199996948242 | 66.650001525879 | 68.099998474121 | 67.372955322266 | 3126100 | 2.3255744739352 | 2.1448932720113 | ||
2024-05-09 | 66.669998168945 | 68.199996948242 | 66.650001525879 | 68.099998474121 | 67.372955322266 | 3126100 | 2.3255744739352 | 1.0866341855363 | ||
2024-05-10 | 5.5342523304857 | |||||||||
2024-05-10 | 68.839996337891 | 69.169998168945 | 68.129997253418 | 68.400001525879 | 67.669761657715 | 3062300 | -1.5035433613677 | -0.6391557748668 | ||
2024-05-10 | 68.839996337891 | 69.169998168945 | 68.129997253418 | 68.400001525879 | 67.669761657715 | 3062300 | -1.5035433613677 | -0.55556268177673 | ||
2024-05-13 | 68.019996643066 | 68.73999786377 | 67.080001831055 | 67.75 | 67.026695251465 | 1603800 | -2.4148910158605 | -0.39693716023423 | ||
2024-05-13 | -1.5833765192847 | |||||||||
2024-05-13 | 68.019996643066 | 68.73999786377 | 67.080001831055 | 67.75 | 67.026695251465 | 1603800 | -2.4148910158605 | 0.66420213762683 | ||
2024-05-14 | 68.199996948242 | 68.730003356934 | 67.870002746582 | 68.639999389648 | 67.907196044922 | 1643500 | 1.2671291815954 | 0.64516489896644 | ||
2024-05-14 | 68.199996948242 | 68.730003356934 | 67.870002746582 | 68.639999389648 | 67.907196044922 | 1643500 | 1.2671291815954 | 0.56818093402731 | ||
2024-05-15 | 69.029998779297 | 69.550003051758 | 67.900001525879 | 69.099998474121 | 68.362289428711 | 2201600 | 2.4300463752568 | 0.10140474585263 | ||
2024-05-15 | 1.9926176739795 | |||||||||
2024-05-15 | 69.029998779297 | 69.550003051758 | 67.900001525879 | 69.099998474121 | 68.362289428711 | 2201600 | 2.4300463752568 | -0.59333725292106 | ||
2024-05-16 | -0.59333725292106 | |||||||||
2024-05-16 | 68.690002441406 | 69.190002441406 | 68.319999694824 | 68.809997558594 | 68.075378417969 | 1872700 | 1.273423229608 | 0.17469080349772 | ||
2024-05-16 | 68.690002441406 | 69.190002441406 | 68.319999694824 | 68.809997558594 | 68.075378417969 | 1872700 | 1.273423229608 | 1.2788910246119 | ||
2024-05-17 | 69.690002441406 | 70.370002746582 | 69.220001220703 | 70.110000610352 | 69.361503601074 | 2642300 | 1.6613717214656 | 0.60266631400743 | ||
2024-05-17 | 69.690002441406 | 70.370002746582 | 69.220001220703 | 70.110000610352 | 69.361503601074 | 2642300 | 1.6613717214656 | 0.34231616271603 | ||
2024-05-20 | 70.349998474121 | 71.5 | 69.889999389648 | 70.779998779297 | 70.024353027344 | 1922500 | 2.303620867666 | 0.61123001350734 | ||
2024-05-20 | 3.042649968856 | |||||||||
2024-05-20 | 70.349998474121 | 71.5 | 69.889999389648 | 70.779998779297 | 70.024353027344 | 1922500 | 2.303620867666 | -0.67815164709986 | ||
2024-05-21 | 70.300003051758 | 70.48999786377 | 69.690002441406 | 70.120002746582 | 69.371398925781 | 2371500 | -1.134906293953 | -0.25604594219328 | ||
2024-05-21 | 70.300003051758 | 70.48999786377 | 69.690002441406 | 70.120002746582 | 69.371398925781 | 2371500 | -1.134906293953 | -1.0838592505154 | ||
2024-05-22 | 69.360000610352 | 69.680000305176 | 67.610000610352 | 68.01000213623 | 67.28392791748 | 2668300 | -2.9707228555659 | -1.9463645649386 | ||
2024-05-22 | 69.360000610352 | 69.680000305176 | 67.610000610352 | 68.01000213623 | 67.28392791748 | 2668300 | -2.9707228555659 | -0.11763244896602 | ||
2024-05-23 | 67.930000305176 | 68.089996337891 | 66.720001220703 | 67.319999694824 | 66.601287841797 | 2739800 | -2.0120358215163 | -0.89798411248511 | ||
2024-05-23 | -4.888385340697 | |||||||||
2024-05-23 | 67.930000305176 | 68.089996337891 | 66.720001220703 | 67.319999694824 | 66.601287841797 | 2739800 | -2.0120358215163 | 0.84670186780771 | ||
2024-05-24 | 0.84670186780771 | |||||||||
2024-05-24 | 67.889999389648 | 68.139999389648 | 67.480003356934 | 67.709999084473 | 66.987129211426 | 1656200 | -0.96858825745031 | -0.26513522874361 | ||
2024-05-24 | -0.26513522874361 | |||||||||
2024-05-24 | 67.889999389648 | 68.139999389648 | 67.480003356934 | 67.709999084473 | 66.987129211426 | 1656200 | -0.96858825745031 | 1.5359635645983 | ||
2024-05-28 | 68.75 | 69.230003356934 | 68.169998168945 | 68.930000305176 | 68.19409942627 | 1439100 | 1.554943841074 | 0.26181862571022 | ||
2024-05-28 | 1.8018036290048 | |||||||||
2024-05-28 | 68.75 | 69.230003356934 | 68.169998168945 | 68.930000305176 | 68.19409942627 | 1439100 | 1.554943841074 | -0.85594656125492 | ||
2024-05-29 | 68.339996337891 | 68.769996643066 | 67.269996643066 | 67.389999389648 | 66.670539855957 | 1703100 | -2.181183762136 | -1.3901038910584 | ||
2024-05-29 | -2.2341519058599 | |||||||||
2024-05-29 | 68.339996337891 | 68.769996643066 | 67.269996643066 | 67.389999389648 | 66.670539855957 | 1703100 | -2.181183762136 | 0.25226023220801 | ||
2024-05-30 | 67.559997558594 | 69.129997253418 | 67.379997253418 | 68.589996337891 | 67.857719421387 | 3800300 | 2.5972099604252 | 1.5245690001744 | ||
2024-05-30 | 67.559997558594 | 69.129997253418 | 67.379997253418 | 68.589996337891 | 67.857719421387 | 3800300 | 2.5972099604252 | 0.21869300756332 | ||
2024-05-31 | 2.0032623332068 | |||||||||
2024-05-31 | 68.73999786377 | 69.290000915527 | 67.199996948242 | 68.209999084473 | 67.877632141113 | 2563300 | -3.0163139553615 | -0.77101948758748 | ||
2024-05-31 | -0.77101948758748 | |||||||||
2024-05-31 | 68.73999786377 | 69.290000915527 | 67.199996948242 | 68.209999084473 | 67.877632141113 | 2563300 | -3.0163139553615 | 0.57176278387785 | ||
2024-06-03 | 68.599998474121 | 68.819999694824 | 67.769996643066 | 68.629997253418 | 68.295585632324 | 2229500 | 1.54936270292 | 0.043729999947728 | ||
2024-06-03 | 0.61574281569067 | |||||||||
2024-06-03 | 68.599998474121 | 68.819999694824 | 67.769996643066 | 68.629997253418 | 68.295585632324 | 2229500 | 1.54936270292 | -1.8067869931435 | ||
2024-06-04 | 67.389999389648 | 67.389999389648 | 64.730003356934 | 65.019996643066 | 64.703178405762 | 3268100 | -3.9471673197899 | -3.5168463689674 | ||
2024-06-04 | -5.2600914393476 | |||||||||
2024-06-04 | 67.389999389648 | 67.389999389648 | 64.730003356934 | 65.019996643066 | 64.703178405762 | 3268100 | -3.9471673197899 | 0.56905992876806 | ||
2024-06-05 | 65.389999389648 | 66.230003356934 | 64.76000213623 | 66.099998474121 | 65.77791595459 | 2545500 | 2.2699215136077 | 1.0857915447313 | ||
2024-06-05 | 1.6610302780904 | |||||||||
2024-06-05 | 65.389999389648 | 66.230003356934 | 64.76000213623 | 66.099998474121 | 65.77791595459 | 2545500 | 2.2699215136077 | -0.13615180025437 | ||
2024-06-06 | -0.13615180025437 | |||||||||
2024-06-06 | 66.01000213623 | 68.819999694824 | 65.870002746582 | 68.690002441406 | 68.35530090332 | 2061100 | 4.4785134738669 | 4.0599912413953 | ||
2024-06-06 | 4.0599912413953 | |||||||||
2024-06-06 | 66.01000213623 | 68.819999694824 | 65.870002746582 | 68.690002441406 | 68.35530090332 | 2061100 | 4.4785134738669 | -3.8142417432827 | ||
2024-06-07 | 66.069999694824 | 66.379997253418 | 63.009998321533 | 63.799999237061 | 63.489120483398 | 4480500 | -5.0768289715638 | -3.4357506708775 | ||
2024-06-07 | -7.1189445778765 | |||||||||
2024-06-07 | 66.069999694824 | 66.379997253418 | 63.009998321533 | 63.799999237061 | 63.489120483398 | 4480500 | -5.0768289715638 | 0.31348082340301 | ||
2024-06-10 | 64 | 65.330001831055 | 64 | 65.23999786377 | 64.922103881836 | 3102700 | 2.0781278610229 | 1.9374966621399 | ||
2024-06-10 | 2.2570511660328 | |||||||||
2024-06-10 | 64 | 65.330001831055 | 64 | 65.23999786377 | 64.922103881836 | 3102700 | 2.0781278610229 | -0.99632364678521 | ||
2024-06-11 | -0.99632364678521 | |||||||||
2024-06-11 | 64.589996337891 | 64.690002441406 | 63.810001373291 | 64.680000305176 | 64.364837646484 | 1684600 | 1.3790958300834 | 0.13934660533856 | ||
2024-06-11 | 64.589996337891 | 64.690002441406 | 63.810001373291 | 64.680000305176 | 64.364837646484 | 1684600 | 1.3790958300834 | 2.1645045134097 | ||
2024-06-12 | 2.3068672823101 | |||||||||
2024-06-12 | 66.080001831055 | 66.550003051758 | 65.129997253418 | 65.639999389648 | 65.320159912109 | 2468800 | -2.1337426494713 | -0.66586324033585 | ||
2024-06-12 | 66.080001831055 | 66.550003051758 | 65.129997253418 | 65.639999389648 | 65.320159912109 | 2468800 | -2.1337426494713 | -0.91407446633175 | ||
2024-06-13 | 65.040000915527 | 65.919998168945 | 63.869998931885 | 64.029998779297 | 63.718002319336 | 1884100 | -3.1098290260971 | -1.5528937915334 | ||
2024-06-13 | -3.1023047744445 | |||||||||
2024-06-13 | 65.040000915527 | 65.919998168945 | 63.869998931885 | 64.029998779297 | 63.718002319336 | 1884100 | -3.1098290260971 | 0.68718171137701 | ||
2024-06-14 | 0.68718171137701 | |||||||||
2024-06-14 | 64.470001220703 | 64.519996643066 | 63.430000305176 | 64.25 | 63.936931610107 | 1569500 | -1.6893930480509 | -0.34124587643481 | ||
2024-06-14 | 64.470001220703 | 64.519996643066 | 63.430000305176 | 64.25 | 63.936931610107 | 1569500 | -1.6893930480509 | -0.21789788272131 | ||
2024-06-17 | -0.5584001916165 | |||||||||
2024-06-17 | 64.110000610352 | 64.860000610352 | 63.810001373291 | 64.25 | 63.936931610107 | 1953600 | 1.6455088770771 | 0.21837371442144 | ||
2024-06-17 | 0.21837371442144 | |||||||||
2024-06-17 | 64.110000610352 | 64.860000610352 | 63.810001373291 | 64.25 | 63.936931610107 | 1953600 | 1.6455088770771 | -0.35798187849586 | ||
2024-06-18 | -0.35798187849586 | |||||||||
2024-06-18 | 64.019996643066 | 64.910003662109 | 63.919998168945 | 64.610000610352 | 64.29517364502 | 1541700 | 1.5488196519459 | 0.92159324933212 | ||
2024-06-18 | 64.019996643066 | 64.910003662109 | 63.919998168945 | 64.610000610352 | 64.29517364502 | 1541700 | 1.5488196519459 | 0.61910156647611 | ||
2024-06-20 | 65.01000213623 | 66.449996948242 | 64.75 | 66.069999694824 | 65.748062133789 | 3093700 | 2.6254779123432 | 1.6305145727768 | ||
2024-06-20 | 65.01000213623 | 66.449996948242 | 64.75 | 66.069999694824 | 65.748062133789 | 3093700 | 2.6254779123432 | 0.15135231509458 | ||
2024-06-21 | 3.3583280828112 | |||||||||
2024-06-21 | 66.169998168945 | 66.169998168945 | 64.410003662109 | 65.230003356934 | 64.912155151367 | 5421300 | -2.659807398426 | -1.4205755448439 | ||
2024-06-21 | -1.4205755448439 | |||||||||
2024-06-21 | 66.169998168945 | 66.169998168945 | 64.410003662109 | 65.230003356934 | 64.912155151367 | 5421300 | -2.659807398426 | 0.75118479005483 | ||
2024-06-24 | 0.75118479005483 | |||||||||
2024-06-24 | 65.720001220703 | 66.019996643066 | 65.150001525879 | 65.660003662109 | 65.340065002441 | 1514800 | -1.3177751612002 | -0.091292692451816 | ||
2024-06-24 | 65.720001220703 | 66.019996643066 | 65.150001525879 | 65.660003662109 | 65.340065002441 | 1514800 | -1.3177751612002 | -0.030466450419164 | ||
2024-06-25 | 65.639999389648 | 65.639999389648 | 64.830001831055 | 64.889999389648 | 64.57381439209 | 1418700 | -1.2339999483935 | -1.1425959886866 | ||
2024-06-25 | 65.639999389648 | 65.639999389648 | 64.830001831055 | 64.889999389648 | 64.57381439209 | 1418700 | -1.2339999483935 | -1.3407347122287 | ||
2024-06-26 | -2.5867385058739 | |||||||||
2024-06-26 | 64.019996643066 | 65.410003662109 | 63.930000305176 | 65.360000610352 | 65.041519165039 | 1263300 | 2.3150373062235 | 2.0931022142287 | ||
2024-06-26 | 64.019996643066 | 65.410003662109 | 63.930000305176 | 65.360000610352 | 65.041519165039 | 1263300 | 2.3150373062235 | 1.2086917199359 | ||
2024-06-27 | 66.150001525879 | 66.800003051758 | 65.839996337891 | 66.379997253418 | 66.056549072266 | 1812800 | 1.4580904727583 | 0.34768816664212 | ||
2024-06-27 | 66.150001525879 | 66.800003051758 | 65.839996337891 | 66.379997253418 | 66.056549072266 | 1812800 | 1.4580904727583 | 1.1449264351865 | ||
2024-06-28 | 4.8734815841636 | |||||||||
2024-06-28 | 67.139999389648 | 67.209999084473 | 64.980003356934 | 65.400001525879 | 65.081329345703 | 1645400 | -3.3179523254215 | -2.5915964843422 | ||
2024-06-28 | -2.5915964843422 | |||||||||
2024-06-28 | 67.139999389648 | 67.209999084473 | 64.980003356934 | 65.400001525879 | 65.081329345703 | 1645400 | -3.3179523254215 | 0.25993603207799 | ||
2024-07-01 | 0.25993603207799 | |||||||||
2024-07-01 | 65.569999694824 | 66.23999786377 | 65.019996643066 | 65.040000915527 | 64.723083496094 | 812000 | -1.8417893418599 | -0.80829461913008 | ||
2024-07-01 | 65.569999694824 | 66.23999786377 | 65.019996643066 | 65.040000915527 | 64.723083496094 | 812000 | -1.8417893418599 | -0.49200444391111 | ||
2024-07-02 | -1.2963222175952 | |||||||||
2024-07-02 | 64.720001220703 | 65.720001220703 | 64.650001525879 | 65.669998168945 | 65.350006103516 | 1193500 | 1.6550652274864 | 1.4678568144685 | ||
2024-07-02 | 64.720001220703 | 65.720001220703 | 64.650001525879 | 65.669998168945 | 65.350006103516 | 1193500 | 1.6550652274864 | 1.7359516087021 | ||
2024-07-03 | 66.809997558594 | 68.650001525879 | 66.779998779297 | 68.050003051758 | 67.718414306641 | 1487800 | 2.8002437567606 | 1.8560178692965 | ||
2024-07-03 | 66.809997558594 | 68.650001525879 | 66.779998779297 | 68.050003051758 | 67.718414306641 | 1487800 | 2.8002437567606 | 1.6017579559278 | ||
2024-07-05 | 69.139999389648 | 70.470001220703 | 68.779998779297 | 69.800003051758 | 69.459892272949 | 2084100 | 2.4571132180871 | 0.95459020528743 | ||
2024-07-05 | 7.8491992200854 | |||||||||
2024-07-05 | 69.139999389648 | 70.470001220703 | 68.779998779297 | 69.800003051758 | 69.459892272949 | 2084100 | 2.4571132180871 | -0.74499176178452 | ||
2024-07-08 | -0.74499176178452 | |||||||||
2024-07-08 | 69.279998779297 | 70.01000213623 | 68.870002746582 | 69.930000305176 | 69.589256286621 | 1411600 | 1.6552916279723 | 0.93822392801939 | ||
2024-07-08 | 69.279998779297 | 70.01000213623 | 68.870002746582 | 69.930000305176 | 69.589256286621 | 1411600 | 1.6552916279723 | 0.10009966326145 | ||
2024-07-09 | 70 | 70.540000915527 | 69.580001831055 | 70.199996948242 | 69.857933044434 | 1500000 | 1.3797054602034 | 0.28570992606027 | ||
2024-07-09 | 70 | 70.540000915527 | 69.580001831055 | 70.199996948242 | 69.857933044434 | 1500000 | 1.3797054602034 | 1.125357478448 | ||
2024-07-10 | 70.98999786377 | 73.330001831055 | 70.959999084473 | 73.279998779297 | 72.922927856445 | 3125900 | 3.3399137220404 | 3.2258078383407 | ||
2024-07-10 | 70.98999786377 | 73.330001831055 | 70.959999084473 | 73.279998779297 | 72.922927856445 | 3125900 | 3.3399137220404 | 2.2516396743514 | ||
2024-07-11 | 8.1553141244675 | |||||||||
2024-07-11 | 74.930000305176 | 75.089996337891 | 72.680000305176 | 74.620002746582 | 74.256401062012 | 3163100 | -3.2094768281388 | -0.41371621157239 | ||
2024-07-11 | 74.930000305176 | 75.089996337891 | 72.680000305176 | 74.620002746582 | 74.256401062012 | 3163100 | -3.2094768281388 | -0.92468830877637 | ||
2024-07-12 | -1.3345789349088 | |||||||||
2024-07-12 | 73.930000305176 | 75.269996643066 | 73.860000610352 | 75.120002746582 | 74.753967285156 | 1505800 | 1.9090116721678 | 1.6096340274503 | ||
2024-07-12 | 73.930000305176 | 75.269996643066 | 73.860000610352 | 75.120002746582 | 74.753967285156 | 1505800 | 1.9090116721678 | 0.11980342731646 | ||
2024-07-15 | 1.7313658514989 | |||||||||
2024-07-15 | 75.209999084473 | 75.949996948242 | 74.169998168945 | 74.75 | 74.385765075684 | 2007300 | -2.3436456231985 | -0.61161958525755 | ||
2024-07-15 | -0.61161958525755 | |||||||||
2024-07-15 | 75.209999084473 | 75.949996948242 | 74.169998168945 | 74.75 | 74.385765075684 | 2007300 | -2.3436456231985 | 0.44147402147785 | ||
2024-07-16 | 75.080001831055 | 77.040000915527 | 75.080001831055 | 76.48999786377 | 76.117286682129 | 2262500 | 2.6105474649335 | 1.877991473532 | ||
2024-07-16 | 2.327756339491 | |||||||||
2024-07-16 | 75.080001831055 | 77.040000915527 | 75.080001831055 | 76.48999786377 | 76.117286682129 | 2262500 | 2.6105474649335 | -0.26146810540952 | ||
2024-07-17 | 76.290000915527 | 76.73999786377 | 75.269996643066 | 75.480003356934 | 75.112213134766 | 1856100 | -1.9155606745164 | -1.0617348916939 | ||
2024-07-17 | -1.3204268989976 | |||||||||
2024-07-17 | 76.290000915527 | 76.73999786377 | 75.269996643066 | 75.480003356934 | 75.112213134766 | 1856100 | -1.9155606745164 | 0.43719420639088 | ||
2024-07-18 | 0.43719420639088 | |||||||||
2024-07-18 | 75.809997558594 | 75.819999694824 | 74.290000915527 | 74.940002441406 | 74.574844360352 | 1487100 | -2.0179356178517 | -1.1475994528493 | ||
2024-07-18 | 75.809997558594 | 75.819999694824 | 74.290000915527 | 74.940002441406 | 74.574844360352 | 1487100 | -2.0179356178517 | -2.6020876889634 | ||
2024-07-19 | -3.7198255977315 | |||||||||
2024-07-19 | 72.98999786377 | 74.730003356934 | 72.790000915527 | 74.169998168945 | 73.80859375 | 1532700 | 2.6652045844286 | 1.616660281835 | ||
2024-07-19 | 1.616660281835 | |||||||||
2024-07-19 | 72.98999786377 | 74.730003356934 | 72.790000915527 | 74.169998168945 | 73.80859375 | 1532700 | 2.6652045844286 | -0.3370635110851 | ||
2024-07-22 | -0.3370635110851 | |||||||||
2024-07-22 | 73.919998168945 | 74.98999786377 | 73.73999786377 | 74.76000213623 | 74.395721435547 | 1667000 | 1.6951451535289 | 1.1363690315107 | ||
2024-07-22 | 73.919998168945 | 74.98999786377 | 73.73999786377 | 74.76000213623 | 74.395721435547 | 1667000 | 1.6951451535289 | 0.040126776939098 | ||
2024-07-23 | 74.790000915527 | 75.830001831055 | 74.419998168945 | 75.430000305176 | 75.062454223633 | 1531200 | 1.8946569427595 | 0.85572854902261 | ||
2024-07-23 | 74.790000915527 | 75.830001831055 | 74.419998168945 | 75.430000305176 | 75.062454223633 | 1531200 | 1.8946569427595 | 0.60983571869493 | ||
2024-07-24 | 2.6650450074426 | |||||||||
2024-07-24 | 75.889999389648 | 76.889999389648 | 74.599998474121 | 74.629997253418 | 74.26634979248 | 1776100 | -2.9782818750232 | -1.6603006277034 | ||
2024-07-24 | 75.889999389648 | 76.889999389648 | 74.599998474121 | 74.629997253418 | 74.26634979248 | 1776100 | -2.9782818750232 | -2.7602808983078 | ||
2024-07-25 | -4.3747525649303 | |||||||||
2024-07-25 | 72.569999694824 | 73.860000610352 | 72.379997253418 | 73.040000915527 | 72.684097290039 | 2204200 | 2.0447684624134 | 0.64765222912995 | ||
2024-07-25 | 72.569999694824 | 73.860000610352 | 72.379997253418 | 73.040000915527 | 72.684097290039 | 2204200 | 2.0447684624134 | 1.3143470323651 | ||
2024-07-26 | 1.9705116593486 | |||||||||
2024-07-26 | 74 | 74.269996643066 | 73.330001831055 | 73.400001525879 | 73.042343139648 | 1675000 | -1.2656454214334 | -0.81080874881229 | ||
2024-07-26 | -0.81080874881229 | |||||||||
2024-07-26 | 74 | 74.269996643066 | 73.330001831055 | 73.400001525879 | 73.042343139648 | 1675000 | -1.2656454214334 | 0.20436174763023 | ||
2024-07-29 | 73.550003051758 | 74.550003051758 | 72.860000610352 | 74.519996643066 | 74.156883239746 | 1304900 | 2.3195202130785 | 1.3188219592948 | ||
2024-07-29 | 73.550003051758 | 74.550003051758 | 72.860000610352 | 74.519996643066 | 74.156883239746 | 1304900 | 2.3195202130785 | 0.30864649395417 | ||
2024-07-30 | 74.75 | 75.319999694824 | 73.76000213623 | 75.160003662109 | 74.793769836426 | 2059100 | 2.1149640908531 | 0.54849988242056 | ||
2024-07-30 | 74.75 | 75.319999694824 | 73.76000213623 | 75.160003662109 | 74.793769836426 | 2059100 | 2.1149640908531 | 1.3571003104948 | ||
2024-07-31 | 76.180000305176 | 77.540000915527 | 76.160003662109 | 77.169998168945 | 76.793975830078 | 2896100 | 1.8119710964569 | 1.2995508792381 | ||
2024-07-31 | 5.1362351017625 | |||||||||
2024-07-31 | 76.180000305176 | 77.540000915527 | 76.160003662109 | 77.169998168945 | 76.793975830078 | 2896100 | 1.8119710964569 | -0.038873629660063 | ||
2024-08-01 | 77.139999389648 | 78.099998474121 | 75.339996337891 | 76.089996337891 | 75.719230651855 | 2536900 | -3.533933662169 | -1.3611654913997 | ||
2024-08-01 | -1.3995099866275 | |||||||||
2024-08-01 | 77.139999389648 | 78.099998474121 | 75.339996337891 | 76.089996337891 | 75.719230651855 | 2536900 | -3.533933662169 | 1.3536686269736 | ||
2024-08-02 | 1.3536686269736 | |||||||||
2024-08-02 | 77.120002746582 | 78.160003662109 | 74.110000610352 | 75.120002746582 | 74.753967285156 | 3009000 | -5.1816822697018 | -2.5933609034896 | ||
2024-08-02 | 77.120002746582 | 78.160003662109 | 74.110000610352 | 75.120002746582 | 74.753967285156 | 3009000 | -5.1816822697018 | -5.3248134368339 | ||
2024-08-05 | -7.7800827104689 | |||||||||
2024-08-05 | 71.120002746582 | 73.900001525879 | 69.720001220703 | 73.169998168945 | 72.813461303711 | 4347400 | 5.9954105450224 | 2.8824456456616 | ||
2024-08-05 | 2.8824456456616 | |||||||||
2024-08-05 | 71.120002746582 | 73.900001525879 | 69.720001220703 | 73.169998168945 | 72.813461303711 | 4347400 | 5.9954105450224 | -0.66967046061441 | ||
2024-08-06 | -0.66967046061441 | |||||||||
2024-08-06 | 72.680000305176 | 75.669998168945 | 72.199996948242 | 75.01000213623 | 74.644500732422 | 3601000 | 4.8060960766946 | 3.2058362978416 | ||
2024-08-06 | 72.680000305176 | 75.669998168945 | 72.199996948242 | 75.01000213623 | 74.644500732422 | 3601000 | 4.8060960766946 | 1.0265252914778 | ||
2024-08-07 | 4.26527030972 | |||||||||
2024-08-07 | 75.779998779297 | 76.150001525879 | 72.220001220703 | 72.23999786377 | 71.887992858887 | 2317800 | -5.1608670077836 | -4.671418543879 | ||
2024-08-07 | -4.671418543879 | |||||||||
2024-08-07 | 75.779998779297 | 76.150001525879 | 72.220001220703 | 72.23999786377 | 71.887992858887 | 2317800 | -5.1608670077836 | 1.0797325614098 | ||
2024-08-08 | 73.019996643066 | 74.069999694824 | 71.930000305176 | 73.559997558594 | 73.201560974121 | 2429200 | 2.9751138336843 | 0.73952470604313 | ||
2024-08-08 | 73.019996643066 | 74.069999694824 | 71.930000305176 | 73.559997558594 | 73.201560974121 | 2429200 | 2.9751138336843 | 1.1419303903811 | ||
2024-08-09 | 2.9900383803758 | |||||||||
2024-08-09 | 74.400001525879 | 74.419998168945 | 72.779998779297 | 74.150001525879 | 73.788688659668 | 1844200 | -2.2037079145385 | -0.33602149848484 | ||
2024-08-09 | -0.33602149848484 | |||||||||
2024-08-09 | 74.400001525879 | 74.419998168945 | 72.779998779297 | 74.150001525879 | 73.788688659668 | 1844200 | -2.2037079145385 | 1.0384310549173 | ||
2024-08-12 | 74.919998168945 | 77.25 | 74.639999389648 | 76.730003356934 | 76.35612487793 | 2647300 | 3.4967854122377 | 2.415917288074 | ||
2024-08-12 | 3.4794359783718 | |||||||||
2024-08-12 | 74.919998168945 | 77.25 | 74.639999389648 | 76.730003356934 | 76.35612487793 | 2647300 | 3.4967854122377 | -0.24762470102131 | ||
2024-08-13 | -0.24762470102131 | |||||||||
2024-08-13 | 76.540000915527 | 77.779998779297 | 76.330001831055 | 77.51000213623 | 77.13232421875 | 1711400 | 1.8996422290825 | 1.2673127895225 | ||
2024-08-13 | 1.2673127895225 | |||||||||
2024-08-13 | 76.540000915527 | 77.779998779297 | 76.330001831055 | 77.51000213623 | 77.13232421875 | 1711400 | 1.8996422290825 | -0.43865818334977 | ||
2024-08-14 | -0.43865818334977 | |||||||||
2024-08-14 | 77.169998168945 | 77.730003356934 | 76.230003356934 | 77.639999389648 | 77.261688232422 | 1686100 | 1.9677291538038 | 0.60904656194778 | ||
2024-08-14 | 77.169998168945 | 77.730003356934 | 76.230003356934 | 77.639999389648 | 77.261688232422 | 1686100 | 1.9677291538038 | 0.29624337808052 | ||
2024-08-15 | 77.870002746582 | 78.569999694824 | 76.169998168945 | 78.080001831055 | 77.69953918457 | 1985400 | 3.1508488690727 | 0.26967905106678 | ||
2024-08-15 | 77.870002746582 | 78.569999694824 | 76.169998168945 | 78.080001831055 | 77.69953918457 | 1985400 | 3.1508488690727 | 1.5368813013589 | ||
2024-08-16 | 79.279998779297 | 80.110000610352 | 78.790000915527 | 80 | 79.61018371582 | 2449600 | 1.6753391032949 | 0.90817511577856 | ||
2024-08-16 | 3.667230657255 | |||||||||
2024-08-16 | 79.279998779297 | 80.110000610352 | 78.790000915527 | 80 | 79.61018371582 | 2449600 | 1.6753391032949 | -0.77500343322754 | ||
2024-08-19 | -0.77500343322754 | |||||||||
2024-08-19 | 79.379997253418 | 81.069999694824 | 79.379997253418 | 80.839996337891 | 80.446090698242 | 2087500 | 2.1290028973054 | 1.8392531304979 | ||
2024-08-19 | 79.379997253418 | 81.069999694824 | 79.379997253418 | 80.839996337891 | 80.446090698242 | 2087500 | 2.1290028973054 | 1.1256849373246 | ||
2024-08-20 | 81.75 | 82.440002441406 | 81.110000610352 | 82.040000915527 | 81.640243530273 | 2979500 | 1.6397507348618 | 0.35474118107319 | ||
2024-08-20 | 3.3509747469723 | |||||||||
2024-08-20 | 81.75 | 82.440002441406 | 81.110000610352 | 82.040000915527 | 81.640243530273 | 2979500 | 1.6397507348618 | -0.18283949805578 | ||
2024-08-21 | -0.18283949805578 | |||||||||
2024-08-21 | 81.889999389648 | 82.970001220703 | 81.370002746582 | 82.699996948242 | 82.297027587891 | 2002400 | 1.9663247144087 | 0.98912878816817 | ||
2024-08-21 | 0.98912878816817 | |||||||||
2024-08-21 | 81.889999389648 | 82.970001220703 | 81.370002746582 | 82.699996948242 | 82.297027587891 | 2002400 | 1.9663247144087 | -1.2091898874263 | ||
2024-08-22 | 81.699996948242 | 81.76000213623 | 80.660003662109 | 81.470001220703 | 81.073020935059 | 2671800 | -1.3453992727254 | -0.28151252892307 | ||
2024-08-22 | -1.4872983953178 | |||||||||
2024-08-22 | 81.699996948242 | 81.76000213623 | 80.660003662109 | 81.470001220703 | 81.073020935059 | 2671800 | -1.3453992727254 | 0.95740612202011 | ||
2024-08-23 | 82.25 | 83.190002441406 | 81.75 | 82.790000915527 | 82.386589050293 | 1844600 | 1.7614708763379 | 0.65653606751044 | ||
2024-08-23 | 82.25 | 83.190002441406 | 81.75 | 82.790000915527 | 82.386589050293 | 1844600 | 1.7614708763379 | 0.61601900059265 | ||
2024-08-26 | 2.2462278183809 | |||||||||
2024-08-26 | 83.300003051758 | 83.5 | 82.040000915527 | 82.319999694824 | 81.918884277344 | 1896200 | -1.748501897572 | -1.1764745750666 | ||
2024-08-26 | 83.300003051758 | 83.5 | 82.040000915527 | 82.319999694824 | 81.918884277344 | 1896200 | -1.748501897572 | -1.0082626750871 | ||
2024-08-27 | -2.1728752961313 | |||||||||
2024-08-27 | 81.48999786377 | 82.459999084473 | 80.800003051758 | 82.269996643066 | 81.869117736816 | 1189400 | 2.0544504579431 | 0.95717118633483 | ||
2024-08-27 | 0.95717118633483 | |||||||||
2024-08-27 | 81.48999786377 | 82.459999084473 | 80.800003051758 | 82.269996643066 | 81.869117736816 | 1189400 | 2.0544504579431 | -1.349207519447 | ||
2024-08-28 | -1.349207519447 | |||||||||
2024-08-28 | 81.160003662109 | 81.370002746582 | 80.430000305176 | 81.209999084473 | 80.81428527832 | 1369000 | 1.1687211710053 | 0.061601059767602 | ||
2024-08-28 | 81.160003662109 | 81.370002746582 | 80.430000305176 | 81.209999084473 | 80.81428527832 | 1369000 | 1.1687211710053 | 0.11082867664058 | ||
2024-08-29 | 81.300003051758 | 82.949996948242 | 81.300003051758 | 82.089996337891 | 81.689994812012 | 3331600 | 2.0295127116218 | 0.9717014224832 | ||
2024-08-29 | 1.1458755961287 | |||||||||
2024-08-29 | 81.300003051758 | 82.949996948242 | 81.300003051758 | 82.089996337891 | 81.689994812012 | 3331600 | 2.0295127116218 | -0.6578064444176 | ||
2024-08-30 | 81.550003051758 | 81.949996948242 | 80.73999786377 | 81.470001220703 | 81.470001220703 | 1309800 | -1.4765090049202 | -0.098101567211362 | ||
2024-08-30 | 81.550003051758 | 81.949996948242 | 80.73999786377 | 81.470001220703 | 81.470001220703 | 1309800 | -1.4765090049202 | -1.5711289555886 | ||
2024-09-03 | 80.190002441406 | 80.199996948242 | 78.01000213623 | 79.01000213623 | 79.01000213623 | 2550100 | -2.7306669518018 | -1.4715055109744 | ||
2024-09-03 | 80.190002441406 | 80.199996948242 | 78.01000213623 | 79.01000213623 | 79.01000213623 | 2550100 | -2.7306669518018 | -0.54423527850862 | ||
2024-09-04 | 78.580001831055 | 79.309997558594 | 78.050003051758 | 78.300003051758 | 78.300003051758 | 1868100 | -1.5886956822878 | -0.35632320281548 | ||
2024-09-04 | -4.6168759352027 | |||||||||
2024-09-04 | 78.580001831055 | 79.309997558594 | 78.050003051758 | 78.300003051758 | 78.300003051758 | 1868100 | -1.5886956822878 | 1.5708757083011 | ||
2024-09-05 | 1.5708757083011 | |||||||||
2024-09-05 | 79.529998779297 | 79.98999786377 | 78.660003662109 | 78.709999084473 | 78.709999084473 | 1499400 | -1.6627006340533 | -1.0310570946943 | ||
2024-09-05 | 79.529998779297 | 79.98999786377 | 78.660003662109 | 78.709999084473 | 78.709999084473 | 1499400 | -1.6627006340533 | -0.012707580163651 | ||
2024-09-06 | 78.699996948242 | 79.089996337891 | 76.449996948242 | 76.889999389648 | 76.889999389648 | 1971700 | -3.3379687847876 | -2.2998699222112 | ||
2024-09-06 | -3.3195013581915 | |||||||||
2024-09-06 | 78.699996948242 | 79.089996337891 | 76.449996948242 | 76.889999389648 | 76.889999389648 | 1971700 | -3.3379687847876 | 0.14306231138606 | ||
2024-09-09 | 77 | 78.080001831055 | 77 | 77.76000213623 | 77.76000213623 | 1263600 | 1.4025997805905 | 0.98701576133826 | ||
2024-09-09 | 77 | 78.080001831055 | 77 | 77.76000213623 | 77.76000213623 | 1263600 | 1.4025997805905 | 0.43723807683926 | ||
2024-09-10 | 78.099998474121 | 78.930000305176 | 77.349998474121 | 78.910003662109 | 78.910003662109 | 1804900 | 2.0426656266623 | 1.0371385452161 | ||
2024-09-10 | 2.627135243199 | |||||||||
2024-09-10 | 78.099998474121 | 78.930000305176 | 77.349998474121 | 78.910003662109 | 78.910003662109 | 1804900 | 2.0426656266623 | -0.39285917323704 | ||
2024-09-11 | -0.39285917323704 | |||||||||
2024-09-11 | 78.599998474121 | 79.209999084473 | 77.269996643066 | 79.099998474121 | 79.099998474121 | 1282900 | 2.5106801160711 | 0.63613232787101 | ||
2024-09-11 | 78.599998474121 | 79.209999084473 | 77.269996643066 | 79.099998474121 | 79.099998474121 | 1282900 | 2.5106801160711 | 1.4159327031447 | ||
2024-09-12 | 80.220001220703 | 82.059997558594 | 80.139999389648 | 81.860000610352 | 81.860000610352 | 3201300 | 2.3958050705867 | 2.044377168652 | ||
2024-09-12 | 80.220001220703 | 82.059997558594 | 80.139999389648 | 81.860000610352 | 81.860000610352 | 3201300 | 2.3958050705867 | 1.5269973010994 | ||
2024-09-13 | 83.110000610352 | 83.949996948242 | 82.809997558594 | 83.169998168945 | 83.169998168945 | 2641500 | 1.376644636225 | 0.072190540432127 | ||
2024-09-13 | 5.8142490884766 | |||||||||
2024-09-13 | 83.110000610352 | 83.949996948242 | 82.809997558594 | 83.169998168945 | 83.169998168945 | 2641500 | 1.376644636225 | -0.14427692657123 | ||
2024-09-16 | 83.050003051758 | 83.190002441406 | 81.48999786377 | 82.559997558594 | 82.559997558594 | 1763100 | -2.043520288191 | -0.59001261307442 | ||
2024-09-16 | 83.050003051758 | 83.190002441406 | 81.48999786377 | 82.559997558594 | 82.559997558594 | 1763100 | -2.043520288191 | -0.52083371837627 | ||
2024-09-17 | -1.2504520120522 | |||||||||
2024-09-17 | 82.129997253418 | 83.190002441406 | 80.98999786377 | 82.290000915527 | 82.290000915527 | 2037700 | 2.7163904626066 | 0.19481756661415 | ||
2024-09-17 | 82.129997253418 | 83.190002441406 | 80.98999786377 | 82.290000915527 | 82.290000915527 | 2037700 | 2.7163904626066 | 0.49823311235069 | ||
2024-09-18 | 0.69402132459038 | |||||||||
2024-09-18 | 82.699996948242 | 84.650001525879 | 81.23999786377 | 81.290000915527 | 81.290000915527 | 2970400 | -4.0283562913663 | -1.70495294407 | ||
2024-09-18 | -1.70495294407 | |||||||||
2024-09-18 | 82.699996948242 | 84.650001525879 | 81.23999786377 | 81.290000915527 | 81.290000915527 | 2970400 | -4.0283562913663 | 1.8329411329665 | ||
2024-09-19 | 1.8329411329665 | |||||||||
2024-09-19 | 82.779998779297 | 83.279998779297 | 80.199996948242 | 81.830001831055 | 81.830001831055 | 3161500 | -3.6983692077339 | -1.1476165284503 | ||
2024-09-19 | -1.1476165284503 | |||||||||
2024-09-19 | 82.779998779297 | 83.279998779297 | 80.199996948242 | 81.830001831055 | 81.830001831055 | 3161500 | -3.6983692077339 | 1.4297912046499 | ||
2024-09-20 | 83 | 83.790000915527 | 82.440002441406 | 83.129997253418 | 83.129997253418 | 3469000 | 1.6375526857615 | 0.15662319688912 | ||
2024-09-20 | 83 | 83.790000915527 | 82.440002441406 | 83.129997253418 | 83.129997253418 | 3469000 | 1.6375526857615 | 0.048118509381645 | ||
2024-09-23 | 1.6375367321354 | |||||||||
2024-09-23 | 83.169998168945 | 84.199996948242 | 82.610000610352 | 82.610000610352 | 82.610000610352 | 2262000 | -1.888356764274 | -0.67331678600764 | ||
2024-09-23 | -0.67331678600764 | |||||||||
2024-09-23 | 83.169998168945 | 84.199996948242 | 82.610000610352 | 82.610000610352 | 82.610000610352 | 2262000 | -1.888356764274 | 0.43578332852168 | ||
2024-09-24 | 82.970001220703 | 84.569999694824 | 82.5 | 84 | 84 | 1819100 | 2.5090905391809 | 1.2414110692334 | ||
2024-09-24 | 1.6826042602332 | |||||||||
2024-09-24 | 82.970001220703 | 84.569999694824 | 82.5 | 84 | 84 | 1819100 | 2.5090905391809 | -0.29761904761905 | ||
2024-09-25 | -0.29761904761905 | |||||||||
2024-09-25 | 83.75 | 85.139999389648 | 83.680000305176 | 84.23999786377 | 84.23999786377 | 2430300 | 1.7447407733606 | 0.58507207614273 | ||
2024-09-25 | 0.58507207614273 | |||||||||
2024-09-25 | 83.75 | 85.139999389648 | 83.680000305176 | 84.23999786377 | 84.23999786377 | 2430300 | 1.7447407733606 | -0.023737706046412 | ||
2024-09-26 | 84.220001220703 | 84.519996643066 | 83.26000213623 | 84.080001831055 | 84.080001831055 | 3315700 | -1.4907649750117 | -0.16623057185853 | ||
2024-09-26 | 84.220001220703 | 84.519996643066 | 83.26000213623 | 84.080001831055 | 84.080001831055 | 3315700 | -1.4907649750117 | -0.76117908624028 | ||
2024-09-27 | 83.440002441406 | 83.860000610352 | 81.629997253418 | 81.819999694824 | 81.819999694824 | 2161000 | -2.6591978782532 | -1.9415180958553 | ||
2024-09-27 | 83.440002441406 | 83.860000610352 | 81.629997253418 | 81.819999694824 | 81.819999694824 | 2161000 | -2.6591978782532 | -0.83109301846991 | ||
2024-09-30 | 81.139999389648 | 81.470001220703 | 79.709999084473 | 80.559997558594 | 80.559997558594 | 2465000 | -2.160306996268 | -0.71481616393588 | ||
2024-09-30 | -4.3684715081866 | |||||||||
2024-09-30 | 81.139999389648 | 81.470001220703 | 79.709999084473 | 80.559997558594 | 80.559997558594 | 2465000 | -2.160306996268 | 0.71996257278042 | ||
2024-10-01 | 81.139999389648 | 81.860000610352 | 80.599998474121 | 81.849998474121 | 81.849998474121 | 2660600 | 1.5632781142484 | 0.87502968919573 | ||
2024-10-01 | 81.139999389648 | 81.860000610352 | 80.599998474121 | 81.849998474121 | 81.849998474121 | 2660600 | 1.5632781142484 | 0.07331116567737 | ||
2024-10-02 | 1.6757772398562 | |||||||||
2024-10-02 | 81.910003662109 | 82.459999084473 | 81 | 81.599998474121 | 81.599998474121 | 1888400 | -1.7705543301996 | -0.37847048483491 | ||
2024-10-02 | 81.910003662109 | 82.459999084473 | 81 | 81.599998474121 | 81.599998474121 | 1888400 | -1.7705543301996 | -1.0416648161956 | ||
2024-10-03 | 80.75 | 80.800003051758 | 79.180000305176 | 79.940002441406 | 79.940002441406 | 2300700 | -2.004953818559 | -1.0030929518189 | ||
2024-10-03 | 80.75 | 80.800003051758 | 79.180000305176 | 79.940002441406 | 79.940002441406 | 2300700 | -2.004953818559 | -0.40029983118748 | ||
2024-10-04 | 79.620002746582 | 79.949996948242 | 78.569999694824 | 78.819999694824 | 78.819999694824 | 2459900 | -1.7260754297606 | -1.004776468426 | ||
2024-10-04 | 79.620002746582 | 79.949996948242 | 78.569999694824 | 78.819999694824 | 78.819999694824 | 2459900 | -1.7260754297606 | -0.57091721642285 | ||
2024-10-07 | 78.370002746582 | 78.370002746582 | 77.269996643066 | 78.220001220703 | 78.220001220703 | 2282300 | -1.4036060545674 | -0.19140171063149 | ||
2024-10-07 | 78.370002746582 | 78.370002746582 | 77.269996643066 | 78.220001220703 | 78.220001220703 | 2282300 | -1.4036060545674 | -0.31961134760738 | ||
2024-10-08 | -4.8101602554669 | |||||||||
2024-10-08 | 77.970001220703 | 78.589996337891 | 77.559997558594 | 78.180000305176 | 78.180000305176 | 1676100 | 1.3280025937581 | 0.26933318094766 | ||
2024-10-08 | 0.26933318094766 | |||||||||
2024-10-08 | 77.970001220703 | 78.589996337891 | 77.559997558594 | 78.180000305176 | 78.180000305176 | 1676100 | 1.3280025937581 | -1.0872326308559 | ||
2024-10-09 | -1.0872326308559 | |||||||||
2024-10-09 | 77.330001831055 | 78.26000213623 | 76.699996948242 | 78.169998168945 | 78.169998168945 | 1465000 | 2.0339051500106 | 1.0862489564216 | ||
2024-10-09 | 77.330001831055 | 78.26000213623 | 76.699996948242 | 78.169998168945 | 78.169998168945 | 1465000 | 2.0339051500106 | 0.75477034809444 | ||
2024-10-10 | 78.76000213623 | 79.480003356934 | 78.080001831055 | 79.419998168945 | 79.419998168945 | 1669800 | 1.7930346990874 | 0.83798376690398 | ||
2024-10-10 | 78.76000213623 | 79.480003356934 | 78.080001831055 | 79.419998168945 | 79.419998168945 | 1669800 | 1.7930346990874 | 0.66733668032759 | ||
2024-10-11 | 3.3880706778095 | |||||||||
2024-10-11 | 79.949996948242 | 80.440002441406 | 79.389999389648 | 79.459999084473 | 79.459999084473 | 1478400 | -1.305324490166 | -0.61288040334354 | ||
2024-10-11 | 79.949996948242 | 80.440002441406 | 79.389999389648 | 79.459999084473 | 79.459999084473 | 1478400 | -1.305324490166 | -0.55374080855261 | ||
2024-10-14 | -1.1632274429952 | |||||||||
2024-10-14 | 79.019996643066 | 80.300003051758 | 78.959999084473 | 79.819999694824 | 79.819999694824 | 1212400 | 1.6970668475459 | 1.0124058285796 | ||
2024-10-14 | 79.019996643066 | 80.300003051758 | 78.959999084473 | 79.819999694824 | 79.819999694824 | 1212400 | 1.6970668475459 | 0.050113900877324 | ||
2024-10-15 | 79.860000610352 | 82.150001525879 | 79.769996643066 | 82.080001831055 | 82.080001831055 | 2039100 | 2.9835840328061 | 2.7798662706438 | ||
2024-10-15 | 79.860000610352 | 82.150001525879 | 79.769996643066 | 82.080001831055 | 82.080001831055 | 2039100 | 2.9835840328061 | 0.9381050510346 | ||
2024-10-16 | 4.8468767321705 | |||||||||
2024-10-16 | 82.849998474121 | 83.980003356934 | 82.110000610352 | 82.209999084473 | 82.209999084473 | 2384400 | -2.2267238292836 | -0.77247966377253 | ||
2024-10-16 | -0.77247966377253 | |||||||||
2024-10-16 | 82.849998474121 | 83.980003356934 | 82.110000610352 | 82.209999084473 | 82.209999084473 | 2384400 | -2.2267238292836 | 0.75416950916758 | ||
2024-10-17 | 0.75416950916758 | |||||||||
2024-10-17 | 82.830001831055 | 83.139999389648 | 82.040000915527 | 82.180000305176 | 82.180000305176 | 1943100 | -1.3230676956898 | -0.78474165339836 | ||
2024-10-17 | -0.78474165339836 | |||||||||
2024-10-17 | 82.830001831055 | 83.139999389648 | 82.040000915527 | 82.180000305176 | 82.180000305176 | 1943100 | -1.3230676956898 | 0.80311028262832 | ||
2024-10-18 | 82.839996337891 | 86.639999389648 | 82.339996337891 | 86.169998168945 | 86.169998168945 | 3127000 | 5.2222531491407 | 4.0197995874748 | ||
2024-10-18 | 82.839996337891 | 86.639999389648 | 82.339996337891 | 86.169998168945 | 86.169998168945 | 3127000 | 5.2222531491407 | 1.0908697474535 | ||
2024-10-21 | 5.9990268762086 | |||||||||
2024-10-21 | 87.110000610352 | 87.839996337891 | 86.220001220703 | 86.629997253418 | 86.629997253418 | 3070700 | -1.8442568132129 | -0.55103128638545 | ||
2024-10-21 | -0.55103128638545 | |||||||||
2024-10-21 | 87.110000610352 | 87.839996337891 | 86.220001220703 | 86.629997253418 | 86.629997253418 | 3070700 | -1.8442568132129 | 1.3621151363123 | ||
2024-10-22 | 87.809997558594 | 88.220001220703 | 87.01000213623 | 87.98999786377 | 87.98999786377 | 2679500 | 1.3906436671248 | 0.20498839560459 | ||
2024-10-22 | 1.5698957098811 | |||||||||
2024-10-22 | 87.809997558594 | 88.220001220703 | 87.01000213623 | 87.98999786377 | 87.98999786377 | 2679500 | 1.3906436671248 | -1.1137580990243 | ||
2024-10-23 | -1.1137580990243 | |||||||||
2024-10-23 | 87.01000213623 | 88.639999389648 | 86.650001525879 | 88.610000610352 | 88.610000610352 | 3443600 | 2.2965929933368 | 1.838867296677 | ||
2024-10-23 | 87.01000213623 | 88.639999389648 | 86.650001525879 | 88.610000610352 | 88.610000610352 | 3443600 | 2.2965929933368 | 0.24828035118807 | ||
2024-10-24 | 2.0917131940471 | |||||||||
2024-10-24 | 88.830001831055 | 89 | 85.959999084473 | 87.930000305176 | 87.930000305176 | 4464300 | -3.4157313657611 | -1.0131729228044 | ||
2024-10-24 | 88.830001831055 | 89 | 85.959999084473 | 87.930000305176 | 87.930000305176 | 4464300 | -3.4157313657611 | -0.93255964059852 | ||
2024-10-25 | 87.110000610352 | 87.5 | 86.349998474121 | 86.879997253418 | 86.879997253418 | 2328700 | -1.3142874581473 | -0.26403783184713 | ||
2024-10-25 | 87.110000610352 | 87.5 | 86.349998474121 | 86.879997253418 | 86.879997253418 | 2328700 | -1.3142874581473 | -0.44889433929292 | ||
2024-10-28 | -2.6342495992915 | |||||||||
2024-10-28 | 86.48999786377 | 87.379997253418 | 86.220001220703 | 86.76000213623 | 86.76000213623 | 1805200 | 1.3453908794846 | 0.31217976544089 | ||
2024-10-28 | 86.48999786377 | 87.379997253418 | 86.220001220703 | 86.76000213623 | 86.76000213623 | 1805200 | 1.3453908794846 | 0.50714015811208 | ||
2024-10-29 | 87.199996948242 | 88.980003356934 | 86.970001220703 | 88.849998474121 | 88.849998474121 | 1742200 | 2.3111441968705 | 1.8922036509454 | ||
2024-10-29 | 2.72863992212 | |||||||||
2024-10-29 | 87.199996948242 | 88.980003356934 | 86.970001220703 | 88.849998474121 | 88.849998474121 | 1742200 | 2.3111441968705 | -0.067526797551076 | ||
2024-10-30 | 88.790000915527 | 89 | 87.01000213623 | 88.23999786377 | 88.23999786377 | 2660000 | -2.2359526559208 | -0.6194425566918 | ||
2024-10-30 | 88.790000915527 | 89 | 87.01000213623 | 88.23999786377 | 88.23999786377 | 2660000 | -2.2359526559208 | -0.91794829805444 | ||
2024-10-31 | 87.430000305176 | 87.730003356934 | 85.51000213623 | 86.290000915527 | 86.290000915527 | 3690300 | -2.5304925746679 | -1.3038995604132 | ||
2024-10-31 | -2.8812578531888 | |||||||||
2024-10-31 | 87.430000305176 | 87.730003356934 | 85.51000213623 | 86.290000915527 | 86.290000915527 | 3690300 | -2.5304925746679 | 0.73009299656248 | ||
2024-11-01 | 0.73009299656248 | |||||||||
2024-11-01 | 86.919998168945 | 87.470001220703 | 85.769996643066 | 85.800003051758 | 85.800003051758 | 1844700 | -1.9435287000252 | -1.2885355968492 | ||
2024-11-01 | -1.2885355968492 | |||||||||
2024-11-01 | 86.919998168945 | 87.470001220703 | 85.769996643066 | 85.800003051758 | 85.800003051758 | 1844700 | -1.9435287000252 | 0.94405306501577 | ||
2024-11-04 | 0.94405306501577 | |||||||||
2024-11-04 | 86.610000610352 | 86.769996643066 | 85.279998779297 | 85.889999389648 | 85.889999389648 | 1524500 | -1.7171809627915 | -0.83131418500079 | ||
2024-11-04 | -0.83131418500079 | |||||||||
2024-11-04 | 86.610000610352 | 86.769996643066 | 85.279998779297 | 85.889999389648 | 85.889999389648 | 1524500 | -1.7171809627915 | 0.39585978542471 | ||
2024-11-05 | 0.39585978542471 | |||||||||
2024-11-05 | 86.230003356934 | 86.800003051758 | 85.160003662109 | 85.790000915527 | 85.790000915527 | 1513700 | -1.8894001520605 | -0.51026606085696 | ||
2024-11-05 | 86.230003356934 | 86.800003051758 | 85.160003662109 | 85.790000915527 | 85.790000915527 | 1513700 | -1.8894001520605 | -3.8232879639744 | ||
2024-11-06 | -4.3140450839424 | |||||||||
2024-11-06 | 82.51000213623 | 83.819999694824 | 81 | 83.169998168945 | 83.169998168945 | 4320300 | 3.4814811047213 | 0.79989821309803 | ||
2024-11-06 | 82.51000213623 | 83.819999694824 | 81 | 83.169998168945 | 83.169998168945 | 4320300 | 3.4814811047213 | 2.0079333963108 | ||
2024-11-07 | 84.839996337891 | 86.089996337891 | 83.5 | 85.529998779297 | 85.529998779297 | 3291300 | 3.1017920214259 | 0.81329852804117 | ||
2024-11-07 | 3.6601582412762 | |||||||||
2024-11-07 | 84.839996337891 | 86.089996337891 | 83.5 | 85.529998779297 | 85.529998779297 | 3291300 | 3.1017920214259 | -0.72488615226962 | ||
2024-11-08 | 84.910003662109 | 85.059997558594 | 83.129997253418 | 83.839996337891 | 83.839996337891 | 1990000 | -2.2689870215977 | -1.2601663856673 | ||
2024-11-08 | 84.910003662109 | 85.059997558594 | 83.129997253418 | 83.839996337891 | 83.839996337891 | 1990000 | -2.2689870215977 | -3.4947433250985 | ||
2024-11-11 | 80.910003662109 | 81.589996337891 | 77.720001220703 | 78.129997253418 | 78.129997253418 | 4494700 | -4.7432225651299 | -3.4359242156274 | ||
2024-11-11 | 80.910003662109 | 81.589996337891 | 77.720001220703 | 78.129997253418 | 78.129997253418 | 4494700 | -4.7432225651299 | -1.2543142992318 | ||
2024-11-12 | -9.7977287186007 | |||||||||
2024-11-12 | 77.150001525879 | 77.75 | 75.839996337891 | 77.150001525879 | 77.150001525879 | 3574000 | 2.5184648659524 | 0 | ||
2024-11-12 | 77.150001525879 | 77.75 | 75.839996337891 | 77.150001525879 | 77.150001525879 | 3574000 | 2.5184648659524 | 0.46662424268495 | ||
2024-11-13 | 0.46662424268495 | |||||||||
2024-11-13 | 77.51000213623 | 78.279998779297 | 75.970001220703 | 75.98999786377 | 75.98999786377 | 2261900 | -2.9509422516811 | -1.9610427436054 | ||
2024-11-13 | 77.51000213623 | 78.279998779297 | 75.970001220703 | 75.98999786377 | 75.98999786377 | 2261900 | -2.9509422516811 | -1.0264492712517 | ||
2024-11-14 | -2.9673629059065 | |||||||||
2024-11-14 | 75.209999084473 | 78.440002441406 | 75.169998168945 | 77.639999389648 | 77.639999389648 | 3901800 | 4.3501454730803 | 3.2309537757693 | ||
2024-11-14 | 75.209999084473 | 78.440002441406 | 75.169998168945 | 77.639999389648 | 77.639999389648 | 3901800 | 4.3501454730803 | 0.74703997374326 | ||
2024-11-15 | 4.0021302657507 | |||||||||
2024-11-15 | 78.220001220703 | 78.279998779297 | 76.379997253418 | 76.76000213623 | 76.76000213623 | 1662200 | -2.4271864531268 | -1.8665290995754 | ||
2024-11-15 | -1.8665290995754 | |||||||||
2024-11-15 | 78.220001220703 | 78.279998779297 | 76.379997253418 | 76.76000213623 | 76.76000213623 | 1662200 | -2.4271864531268 | 2.2928536449392 | ||
2024-11-18 | 78.519996643066 | 80.529998779297 | 78.449996948242 | 79.98999786377 | 79.98999786377 | 3487200 | 2.6513727367344 | 1.8721361227069 | ||
2024-11-18 | 78.519996643066 | 80.529998779297 | 78.449996948242 | 79.98999786377 | 79.98999786377 | 3487200 | 2.6513727367344 | 1.5126879819817 | ||
2024-11-19 | 81.199996948242 | 82.589996337891 | 80.650001525879 | 82.449996948242 | 82.449996948242 | 2185400 | 2.4054491944296 | 1.539408924851 | ||
2024-11-19 | 81.199996948242 | 82.589996337891 | 80.650001525879 | 82.449996948242 | 82.449996948242 | 2185400 | 2.4054491944296 | 0 | ||
2024-11-20 | 82.449996948242 | 83.01000213623 | 81.849998474121 | 82.800003051758 | 82.800003051758 | 1216700 | 1.4172311346788 | 0.42450711518562 | ||
2024-11-20 | 82.449996948242 | 83.01000213623 | 81.849998474121 | 82.800003051758 | 82.800003051758 | 1216700 | 1.4172311346788 | 0.78501675426035 | ||
2024-11-21 | 83.449996948242 | 83.650001525879 | 82.360000610352 | 83.569999694824 | 83.569999694824 | 1408600 | 1.566295417639 | 0.14380197839488 | ||
2024-11-21 | 83.449996948242 | 83.650001525879 | 82.360000610352 | 83.569999694824 | 83.569999694824 | 1408600 | 1.566295417639 | 0.49061106091493 | ||
2024-11-22 | 83.980003356934 | 84.949996948242 | 83.550003051758 | 84.300003051758 | 84.300003051758 | 1496700 | 1.6756359609192 | 0.38104272687887 | ||
2024-11-22 | 9.8228253070469 | |||||||||
2024-11-22 | 83.980003356934 | 84.949996948242 | 83.550003051758 | 84.300003051758 | 84.300003051758 | 1496700 | 1.6756359609192 | -3.2621588380152 | ||
2024-11-25 | -3.2621588380152 | |||||||||
2024-11-25 | 81.550003051758 | 82.360000610352 | 80.349998474121 | 81.720001220703 | 81.720001220703 | 2032000 | 2.5015584000015 | 0.20845881371385 | ||
2024-11-25 | 0.20845881371385 | |||||||||
2024-11-25 | 81.550003051758 | 82.360000610352 | 80.349998474121 | 81.720001220703 | 81.720001220703 | 2032000 | 2.5015584000015 | -0.18355546211238 | ||
2024-11-26 | -0.18355546211238 | |||||||||
2024-11-26 | 81.569999694824 | 84.349998474121 | 81.099998474121 | 84.110000610352 | 84.110000610352 | 1905500 | 4.0073983491345 | 3.1138910445387 | ||
2024-11-26 | 81.569999694824 | 84.349998474121 | 81.099998474121 | 84.110000610352 | 84.110000610352 | 1905500 | 4.0073983491345 | 0.93924730685369 | ||
2024-11-27 | 4.0823854891665 | |||||||||
2024-11-27 | 84.900001525879 | 85.279998779297 | 83.330001831055 | 83.550003051758 | 83.550003051758 | 1682500 | -2.2865818200687 | -1.5901041812227 | ||
2024-11-27 | -1.5901041812227 | |||||||||
2024-11-27 | 84.900001525879 | 85.279998779297 | 83.330001831055 | 83.550003051758 | 83.550003051758 | 1682500 | -2.2865818200687 | 0.53859596864816 | ||
2024-11-29 | 84 | 84.819999694824 | 83.930000305176 | 84.419998168945 | 84.419998168945 | 889600 | 1.0604067513551 | 0.49999782017298 | ||
2024-11-29 | 1.0412867569239 | |||||||||
2024-11-29 | 84 | 84.819999694824 | 83.930000305176 | 84.419998168945 | 84.419998168945 | 889600 | 1.0604067513551 | -0.88841508678911 | ||
2024-12-02 | 83.669998168945 | 84.019996643066 | 82.449996948242 | 82.870002746582 | 82.870002746582 | 1179300 | -1.8686024250797 | -0.95613175555226 | ||
2024-12-02 | -1.8360524235755 | |||||||||
2024-12-02 | 83.669998168945 | 84.019996643066 | 82.449996948242 | 82.870002746582 | 82.870002746582 | 1179300 | -1.8686024250797 | 1.3635781536939 | ||
2024-12-03 | 84 | 86.73999786377 | 83.75 | 85.98999786377 | 85.98999786377 | 1911000 | 3.5701467030084 | 2.3690450759161 | ||
2024-12-03 | 3.7649270107164 | |||||||||
2024-12-03 | 84 | 86.73999786377 | 83.75 | 85.98999786377 | 85.98999786377 | 1911000 | 3.5701467030084 | -0.15117717949467 | ||
2024-12-04 | 85.860000610352 | 86.839996337891 | 85.410003662109 | 85.51000213623 | 85.51000213623 | 1179800 | -1.6466982221156 | -0.40763856467863 | ||
2024-12-04 | 85.860000610352 | 86.839996337891 | 85.410003662109 | 85.51000213623 | 85.51000213623 | 1179800 | -1.6466982221156 | -0.40930705809538 | ||
2024-12-05 | 85.160003662109 | 85.730003356934 | 83.980003356934 | 85.01000213623 | 85.01000213623 | 1201400 | -2.0412923497902 | -0.17614081661395 | ||
2024-12-05 | 85.160003662109 | 85.730003356934 | 83.980003356934 | 85.01000213623 | 85.01000213623 | 1201400 | -2.0412923497902 | -0.30584887624613 | ||
2024-12-06 | 84.75 | 84.790000915527 | 83.300003051758 | 83.589996337891 | 83.589996337891 | 1211400 | -1.7572801600202 | -1.3687358844948 | ||
2024-12-06 | -2.791024055706 | |||||||||
2024-12-06 | 84.75 | 84.790000915527 | 83.300003051758 | 83.589996337891 | 83.589996337891 | 1211400 | -1.7572801600202 | 2.835270786473 | ||
2024-12-09 | 2.835270786473 | |||||||||
2024-12-09 | 85.959999084473 | 87.25 | 84.470001220703 | 84.529998779297 | 84.529998779297 | 1955000 | -3.1862450192514 | -1.6635648213194 | ||
2024-12-09 | -1.6635648213194 | |||||||||
2024-12-09 | 85.959999084473 | 87.25 | 84.470001220703 | 84.529998779297 | 84.529998779297 | 1955000 | -3.1862450192514 | 0.97006945068721 | ||
2024-12-10 | 0.97006945068721 | |||||||||
2024-12-10 | 85.349998474121 | 85.459999084473 | 84.160003662109 | 84.309997558594 | 84.309997558594 | 1466400 | -1.5211741590101 | -1.2185131038317 | ||
2024-12-10 | -1.2185131038317 | |||||||||
2024-12-10 | 85.349998474121 | 85.459999084473 | 84.160003662109 | 84.309997558594 | 84.309997558594 | 1466400 | -1.5211741590101 | 0.66422156826549 | ||
2024-12-11 | 84.870002746582 | 87.389999389648 | 84.339996337891 | 87.349998474121 | 87.349998474121 | 1735000 | 3.6163186912395 | 2.9221110489936 | ||
2024-12-11 | 3.6057419090952 | |||||||||
2024-12-11 | 84.870002746582 | 87.389999389648 | 84.339996337891 | 87.349998474121 | 87.349998474121 | 1735000 | 3.6163186912395 | -1.6714357297959 | ||
2024-12-12 | 85.889999389648 | 86.720001220703 | 84.879997253418 | 85.209999084473 | 85.209999084473 | 1781200 | -2.1217757626667 | -0.79171068809873 | ||
2024-12-12 | 85.889999389648 | 86.720001220703 | 84.879997253418 | 85.209999084473 | 85.209999084473 | 1781200 | -2.1217757626667 | -0.80976698605785 | ||
2024-12-13 | 84.519996643066 | 84.800003051758 | 82.720001220703 | 83.720001220703 | 83.720001220703 | 1907200 | -2.45283225967 | -0.9465161549186 | ||
2024-12-13 | -4.155692406215 | |||||||||
2024-12-13 | 84.519996643066 | 84.800003051758 | 82.720001220703 | 83.720001220703 | 83.720001220703 | 1907200 | -2.45283225967 | 0.023885144260438 | ||
2024-12-16 | 0.023885144260438 | |||||||||
2024-12-16 | 83.73999786377 | 83.879997253418 | 82.470001220703 | 82.639999389648 | 82.639999389648 | 1487200 | -1.6809681436386 | -1.3135878936976 | ||
2024-12-16 | 83.73999786377 | 83.879997253418 | 82.470001220703 | 82.639999389648 | 82.639999389648 | 1487200 | -1.6809681436386 | -1.5609885346743 | ||
2024-12-17 | -2.8540714719584 | |||||||||
2024-12-17 | 81.349998474121 | 82.139999389648 | 81.059997558594 | 81.730003356934 | 81.730003356934 | 1416400 | 1.3323487090831 | 0.46712340496649 | ||
2024-12-17 | 0.46712340496649 | |||||||||
2024-12-17 | 81.349998474121 | 82.139999389648 | 81.059997558594 | 81.730003356934 | 81.730003356934 | 1416400 | 1.3323487090831 | -0.78307474948693 | ||
2024-12-18 | 81.089996337891 | 81.559997558594 | 77.339996337891 | 77.76000213623 | 77.76000213623 | 2688900 | -5.1741066049829 | -4.1065413146457 | ||
2024-12-18 | -4.8574587760204 | |||||||||
2024-12-18 | 81.089996337891 | 81.559997558594 | 77.339996337891 | 77.76000213623 | 77.76000213623 | 2688900 | -5.1741066049829 | 0.32150204878083 | ||
2024-12-19 | 0.32150204878083 | |||||||||
2024-12-19 | 78.01000213623 | 78.839996337891 | 77.019996643066 | 77.360000610352 | 77.360000610352 | 2676400 | -2.3084725765639 | -0.83322844260894 | ||
2024-12-19 | -0.83322844260894 | |||||||||
2024-12-19 | 78.01000213623 | 78.839996337891 | 77.019996643066 | 77.360000610352 | 77.360000610352 | 2676400 | -2.3084725765639 | 0.12926379696501 | ||
2024-12-20 | 77.459999084473 | 79.25 | 77.290000915527 | 78.160003662109 | 78.160003662109 | 3180500 | 2.5359025245902 | 0.90369814860616 | ||
2024-12-20 | 1.0341301001112 | |||||||||
2024-12-20 | 77.459999084473 | 79.25 | 77.290000915527 | 78.160003662109 | 78.160003662109 | 3180500 | 2.5359025245902 | -0.74206986166745 | ||
2024-12-23 | -0.74206986166745 | |||||||||
2024-12-23 | 77.580001831055 | 78.980003356934 | 77.160003662109 | 78.839996337891 | 78.839996337891 | 1879000 | 2.3587345884458 | 1.6241228114171 | ||
2024-12-23 | 77.580001831055 | 78.980003356934 | 77.160003662109 | 78.839996337891 | 78.839996337891 | 1879000 | 2.3587345884458 | 0.19026069615229 | ||
2024-12-24 | 1.8174735749367 | |||||||||
2024-12-24 | 78.98999786377 | 78.98999786377 | 78.150001525879 | 78.730003356934 | 78.730003356934 | 612400 | -1.0634211426861 | -0.32914864396418 | ||
2024-12-24 | -0.32914864396418 | |||||||||
2024-12-24 | 78.98999786377 | 78.98999786377 | 78.150001525879 | 78.730003356934 | 78.730003356934 | 612400 | -1.0634211426861 | 0.25402888316348 | ||
2024-12-26 | 78.930000305176 | 79.650001525879 | 78.589996337891 | 79.01000213623 | 79.01000213623 | 691100 | 1.3487787725945 | 0.10135795102668 | ||
2024-12-26 | 0.35564431266115 | |||||||||
2024-12-26 | 78.930000305176 | 79.650001525879 | 78.589996337891 | 79.01000213623 | 79.01000213623 | 691100 | 1.3487787725945 | -1.5061415127599 | ||
2024-12-27 | -1.5061415127599 | |||||||||
2024-12-27 | 77.819999694824 | 78.769996643066 | 77.650001525879 | 78.650001525879 | 78.650001525879 | 1089700 | 1.4423632906359 | 1.0665662224487 | ||
2024-12-27 | 1.0665662224487 | |||||||||
2024-12-27 | 77.819999694824 | 78.769996643066 | 77.650001525879 | 78.650001525879 | 78.650001525879 | 1089700 | 1.4423632906359 | -1.4240339794698 | ||
2024-12-30 | -1.4240339794698 | |||||||||
2024-12-30 | 77.529998779297 | 78.550003051758 | 76.910003662109 | 77.849998474121 | 77.849998474121 | 1141300 | 2.1323616064998 | 0.41274306702255 | ||
2024-12-30 | 0.41274306702255 | |||||||||
2024-12-30 | 77.529998779297 | 78.550003051758 | 76.910003662109 | 77.849998474121 | 77.849998474121 | 1141300 | 2.1323616064998 | -0.28259630702017 | ||
2024-12-31 | -0.28259630702017 | |||||||||
2024-12-31 | 77.629997253418 | 78.480003356934 | 77.139999389648 | 78.209999084473 | 78.209999084473 | 1089300 | 1.7371065308369 | 0.74713622513898 | ||
2024-12-31 | 77.629997253418 | 78.480003356934 | 77.139999389648 | 78.209999084473 | 78.209999084473 | 1089300 | 1.7371065308369 | 1.5215476989342 | ||
2025-01-02 | 79.400001525879 | 82.150001525879 | 79.389999389648 | 81.98999786377 | 81.98999786377 | 1665500 | 3.4765110939028 | 3.2619600606008 | ||
2025-01-02 | 5.6163864029502 | |||||||||
2025-01-02 | 79.400001525879 | 82.150001525879 | 79.389999389648 | 81.98999786377 | 81.98999786377 | 1665500 | 3.4765110939028 | -0.17075179082338 | ||
2025-01-03 | 81.849998474121 | 81.980003356934 | 80.940002441406 | 81.080001831055 | 81.080001831055 | 1132300 | -1.2686031628948 | -0.94074118194377 | ||
2025-01-03 | -1.109886640352 | |||||||||
2025-01-03 | 81.849998474121 | 81.980003356934 | 80.940002441406 | 81.080001831055 | 81.080001831055 | 1132300 | -1.2686031628948 | 0.53034076895035 | ||
2025-01-06 | 0.53034076895035 | |||||||||
2025-01-06 | 81.51000213623 | 81.75 | 79.470001220703 | 79.660003662109 | 79.660003662109 | 1300000 | -2.7889893324732 | -2.269658232899 | ||
2025-01-06 | -2.269658232899 | |||||||||
2025-01-06 | 81.51000213623 | 81.75 | 79.470001220703 | 79.660003662109 | 79.660003662109 | 1300000 | -2.7889893324732 | 1.7323590132778 | ||
2025-01-07 | 81.040000915527 | 82.930000305176 | 80.580001831055 | 81.150001525879 | 81.150001525879 | 1611300 | 2.9163544560946 | 0.13573619090432 | ||
2025-01-07 | 81.040000915527 | 82.930000305176 | 80.580001831055 | 81.150001525879 | 81.150001525879 | 1611300 | 2.9163544560946 | 0.9365398914849 | ||
2025-01-08 | 81.910003662109 | 83.599998474121 | 81.349998474121 | 83.360000610352 | 83.360000610352 | 1687100 | 2.7658267267402 | 1.7702318195756 | ||
2025-01-08 | 81.910003662109 | 83.599998474121 | 81.349998474121 | 83.360000610352 | 83.360000610352 | 1687100 | 2.7658267267402 | 2.0033567139129 | ||
2025-01-10 | 6.7411434475514 | |||||||||
2025-01-10 | 85.029998779297 | 85.98999786377 | 83.76000213623 | 84.300003051758 | 84.300003051758 | 2240300 | -2.5933199010796 | -0.85851550984239 | ||
2025-01-10 | 85.029998779297 | 85.98999786377 | 83.76000213623 | 84.300003051758 | 84.300003051758 | 2240300 | -2.5933199010796 | -1.542115070814 | ||
2025-01-13 | 83 | 83.199996948242 | 81.449996948242 | 82.360000610352 | 82.360000610352 | 1319500 | -2.1033654617664 | -0.77108360198607 | ||
2025-01-13 | -3.1400661028769 | |||||||||
2025-01-13 | 83 | 83.199996948242 | 81.449996948242 | 82.360000610352 | 82.360000610352 | 1319500 | -2.1033654617664 | 0.21855306440244 | ||
2025-01-14 | 82.540000915527 | 84.059997558594 | 81.959999084473 | 83.940002441406 | 83.940002441406 | 1255600 | 2.5622236427269 | 1.6961491523506 | ||
2025-01-14 | 82.540000915527 | 84.059997558594 | 81.959999084473 | 83.940002441406 | 83.940002441406 | 1255600 | 2.5622236427269 | 1.2628038214958 | ||
2025-01-15 | 3.2054387689218 | |||||||||
2025-01-15 | 85 | 85.139999389648 | 82.98999786377 | 84.339996337891 | 84.339996337891 | 1204700 | -2.5252543355554 | -0.77647489659927 | ||
2025-01-15 | -0.77647489659927 | |||||||||
2025-01-15 | 85 | 85.139999389648 | 82.98999786377 | 84.339996337891 | 84.339996337891 | 1204700 | -2.5252543355554 | 1.0315423101236 | ||
2025-01-16 | 1.0315423101236 | |||||||||
2025-01-16 | 85.209999084473 | 85.800003051758 | 84.089996337891 | 84.180000305176 | 84.180000305176 | 1349900 | -1.9930147471389 | -1.2087768928102 | ||
2025-01-16 | 85.209999084473 | 85.800003051758 | 84.089996337891 | 84.180000305176 | 84.180000305176 | 1349900 | -1.9930147471389 | -0.68900193508199 | ||
2025-01-17 | -1.8894503317099 | |||||||||
2025-01-17 | 83.599998474121 | 85.410003662109 | 82.860000610352 | 85.029998779297 | 85.029998779297 | 1220200 | 3.0774837472536 | 1.7105267120531 | ||
2025-01-17 | 83.599998474121 | 85.410003662109 | 82.860000610352 | 85.029998779297 | 85.029998779297 | 1220200 | 3.0774837472536 | 1.4583063407869 | ||
2025-01-21 | 86.269996643066 | 88.930000305176 | 86.23999786377 | 88.599998474121 | 88.599998474121 | 2500500 | 3.1192051345543 | 2.7008252251299 | ||
2025-01-21 | 86.269996643066 | 88.930000305176 | 86.23999786377 | 88.599998474121 | 88.599998474121 | 2500500 | 3.1192051345543 | 0.85779023625203 | ||
2025-01-22 | 6.8899548341661 | |||||||||
2025-01-22 | 89.360000610352 | 90.48999786377 | 88.120002746582 | 89.230003356934 | 89.230003356934 | 2239100 | -2.6190685966812 | -0.14547588689576 | ||
2025-01-22 | 89.360000610352 | 90.48999786377 | 88.120002746582 | 89.230003356934 | 89.230003356934 | 2239100 | -2.6190685966812 | -0.36983281255144 | ||
2025-01-23 | 88.900001525879 | 89.169998168945 | 87.069999694824 | 88.699996948242 | 88.699996948242 | 1778200 | -2.3550504847408 | -0.22497702385134 | ||
2025-01-23 | -0.73858958997469 | |||||||||
2025-01-23 | 88.900001525879 | 89.169998168945 | 87.069999694824 | 88.699996948242 | 88.699996948242 | 1778200 | -2.3550504847408 | 1.465617921629 | ||
2025-01-24 | 1.465617921629 | |||||||||
2025-01-24 | 90 | 90.190002441406 | 89.220001220703 | 89.940002441406 | 89.940002441406 | 1857800 | -1.0755085868118 | -0.066663953993051 | ||
2025-01-24 | 90 | 90.190002441406 | 89.220001220703 | 89.940002441406 | 89.940002441406 | 1857800 | -1.0755085868118 | -2.0680459860598 | ||
2025-01-27 | -2.1333312988281 | |||||||||
2025-01-27 | 88.080001831055 | 89.48999786377 | 87.449996948242 | 89.470001220703 | 89.470001220703 | 2067700 | 2.3327627063666 | 1.5781100825981 | ||
2025-01-27 | 88.080001831055 | 89.48999786377 | 87.449996948242 | 89.470001220703 | 89.470001220703 | 2067700 | 2.3327627063666 | 0.24589383894209 | ||
2025-01-28 | 89.690002441406 | 89.980003356934 | 88.860000610352 | 89.970001220703 | 89.970001220703 | 1501800 | 1.2604127153827 | 0.31218505036812 | ||
2025-01-28 | 89.690002441406 | 89.980003356934 | 88.860000610352 | 89.970001220703 | 89.970001220703 | 1501800 | 1.2604127153827 | 0.011117190279819 | ||
2025-01-29 | 89.980003356934 | 91.300003051758 | 89.160003662109 | 90.110000610352 | 90.110000610352 | 1389900 | 2.4001786695281 | 0.14447349251843 | ||
2025-01-29 | 89.980003356934 | 91.300003051758 | 89.160003662109 | 90.110000610352 | 90.110000610352 | 1389900 | 2.4001786695281 | 2.0419446514566 | ||
2025-01-30 | 91.949996948242 | 94.769996643066 | 91.25 | 94.459999084473 | 94.459999084473 | 2724900 | 3.857530567744 | 2.7297468401694 | ||
2025-01-30 | 91.949996948242 | 94.769996643066 | 91.25 | 94.459999084473 | 94.459999084473 | 2724900 | 3.857530567744 | 0.5716715231433 | ||
2025-01-31 | 7.856491854097 | |||||||||
2025-01-31 | 95 | 95.379997253418 | 92.930000305176 | 92.940002441406 | 92.940002441406 | 1850200 | -2.5686695520998 | -2.1684184827303 | ||
2025-01-31 | 95 | 95.379997253418 | 92.930000305176 | 92.940002441406 | 92.940002441406 | 1850200 | -2.5686695520998 | -0.075317078744808 | ||
2025-02-03 | -2.2421023720189 | |||||||||
2025-02-03 | 92.870002746582 | 96.730003356934 | 92.76000213623 | 94.860000610352 | 94.860000610352 | 2586400 | 4.2798632269032 | 2.1427778668207 | ||
2025-02-03 | 92.870002746582 | 96.730003356934 | 92.76000213623 | 94.860000610352 | 94.860000610352 | 2586400 | 4.2798632269032 | 0.72739029829918 | ||
2025-02-04 | 95.550003051758 | 97.01000213623 | 94.660003662109 | 95.589996337891 | 95.589996337891 | 2619900 | 2.4825674870133 | 0.041855871120333 | ||
2025-02-04 | 95.550003051758 | 97.01000213623 | 94.660003662109 | 95.589996337891 | 95.589996337891 | 2619900 | 2.4825674870133 | 1.6319753611811 | ||
2025-02-05 | 97.150001525879 | 99.699996948242 | 96.910003662109 | 98.599998474121 | 98.599998474121 | 4235700 | 2.878952822931 | 1.492534148706 | ||
2025-02-05 | 6.1699101519085 | |||||||||
2025-02-05 | 97.150001525879 | 99.699996948242 | 96.910003662109 | 98.599998474121 | 98.599998474121 | 4235700 | 2.878952822931 | -0.20283666464223 | ||
2025-02-06 | -0.20283666464223 | |||||||||
2025-02-06 | 98.400001525879 | 99.25 | 97.150001525879 | 98.959999084473 | 98.959999084473 | 2102100 | 2.1616041596888 | 0.56910320112797 | ||
2025-02-06 | 98.400001525879 | 99.25 | 97.150001525879 | 98.959999084473 | 98.959999084473 | 2102100 | 2.1616041596888 | 0.13136343433775 | ||
2025-02-07 | 0.70121422897565 | |||||||||
2025-02-07 | 99.089996337891 | 100.06999969482 | 98.110000610352 | 98.349998474121 | 98.349998474121 | 2014500 | -1.9586280508143 | -0.74679371391455 | ||
2025-02-07 | -0.74679371391455 | |||||||||
2025-02-07 | 99.089996337891 | 100.06999969482 | 98.110000610352 | 98.349998474121 | 98.349998474121 | 2014500 | -1.9586280508143 | 1.7996993390159 | ||
2025-02-10 | 100.12000274658 | 101.44999694824 | 99.639999389648 | 100.51000213623 | 100.51000213623 | 2393000 | 1.8165371032527 | 0.38953194062088 | ||
2025-02-10 | 2.1962416833974 | |||||||||
2025-02-10 | 100.12000274658 | 101.44999694824 | 99.639999389648 | 100.51000213623 | 100.51000213623 | 2393000 | 1.8165371032527 | -1.3033580341713 | ||
2025-02-11 | 99.199996948242 | 99.589996337891 | 98.309997558594 | 98.370002746582 | 98.370002746582 | 2262700 | -1.2852684269152 | -0.83668772902605 | ||
2025-02-11 | 99.199996948242 | 99.589996337891 | 98.309997558594 | 98.370002746582 | 98.370002746582 | 2262700 | -1.2852684269152 | -1.311376313418 | ||
2025-02-12 | -3.412595992712 | |||||||||
2025-02-12 | 97.080001831055 | 100.66000366211 | 96.879997253418 | 99.550003051758 | 99.550003051758 | 3329800 | 3.9017408297439 | 2.5442945757269 | ||
2025-02-12 | 97.080001831055 | 100.66000366211 | 96.879997253418 | 99.550003051758 | 99.550003051758 | 3329800 | 3.9017408297439 | 0.16071926450034 | ||
2025-02-13 | 99.709999084473 | 100.87000274658 | 98.930000305176 | 100.80999755859 | 100.80999755859 | 2682700 | 1.9609849746506 | 1.1031977577185 | ||
2025-02-13 | 3.8421875331546 | |||||||||
2025-02-13 | 99.709999084473 | 100.87000274658 | 98.930000305176 | 100.80999755859 | 100.80999755859 | 2682700 | 1.9609849746506 | -1.775618449437 | ||
2025-02-14 | 99.019996643066 | 99.51000213623 | 95.529998779297 | 95.849998474121 | 95.849998474121 | 4625200 | -3.9996013179509 | -3.201371719262 | ||
2025-02-14 | -4.9201460218167 | |||||||||
2025-02-14 | 99.019996643066 | 99.51000213623 | 95.529998779297 | 95.849998474121 | 95.849998474121 | 4625200 | -3.9996013179509 | 0.64684690292345 | ||
2025-02-18 | 96.470001220703 | 97.930000305176 | 95.080001831055 | 97.319999694824 | 97.319999694824 | 3626900 | 2.997474147282 | 0.88110134069188 | ||
2025-02-18 | 1.5336476203492 | |||||||||
2025-02-18 | 96.470001220703 | 97.930000305176 | 95.080001831055 | 97.319999694824 | 97.319999694824 | 3626900 | 2.997474147282 | -0.50349143578511 | ||
2025-02-19 | -0.50349143578511 | |||||||||
2025-02-19 | 96.830001831055 | 98.830001831055 | 96.300003051758 | 98.050003051758 | 98.050003051758 | 3142900 | 2.6272052950373 | 1.2599413380491 | ||
2025-02-19 | 96.830001831055 | 98.830001831055 | 96.300003051758 | 98.050003051758 | 98.050003051758 | 3142900 | 2.6272052950373 | 0.33655705394111 | ||
2025-02-20 | 1.6007388134389 | |||||||||
2025-02-20 | 98.379997253418 | 99.379997253418 | 97.5 | 98.040000915527 | 98.040000915527 | 2463500 | -1.8917260066168 | -0.34559498615844 | ||
2025-02-20 | 98.379997253418 | 99.379997253418 | 97.5 | 98.040000915527 | 98.040000915527 | 2463500 | -1.8917260066168 | -0.84659508700926 | ||
2025-02-21 | 97.209999084473 | 97.559997558594 | 95.959999084473 | 96.099998474121 | 96.099998474121 | 2379400 | -1.6400148771633 | -1.1418584721794 | ||
2025-02-21 | -2.3175430402014 | |||||||||
2025-02-21 | 97.209999084473 | 97.559997558594 | 95.959999084473 | 96.099998474121 | 96.099998474121 | 2379400 | -1.6400148771633 | 0.93652605636749 | ||
2025-02-24 | 97 | 98.300003051758 | 96.01000213623 | 97.48999786377 | 97.48999786377 | 2014200 | 2.3851691121494 | 0.50515243687581 | ||
2025-02-24 | 1.446409377439 | |||||||||
2025-02-24 | 97 | 98.300003051758 | 96.01000213623 | 97.48999786377 | 97.48999786377 | 2014200 | 2.3851691121494 | -0.61544618655087 | ||
2025-02-25 | 96.889999389648 | 97.069999694824 | 93.980003356934 | 96.849998474121 | 96.849998474121 | 3411400 | -3.183266042655 | -0.041284875404402 | ||
2025-02-25 | 96.889999389648 | 97.069999694824 | 93.980003356934 | 96.849998474121 | 96.849998474121 | 3411400 | -3.183266042655 | -0.57821122087409 | ||
2025-02-26 | -1.2308923731017 | |||||||||
2025-02-26 | 96.290000915527 | 98.860000610352 | 95.610000610352 | 98.360000610352 | 98.360000610352 | 2608300 | 3.3992260006827 | 2.1497556082071 | ||
2025-02-26 | 2.1497556082071 | |||||||||
2025-02-26 | 96.290000915527 | 98.860000610352 | 95.610000610352 | 98.360000610352 | 98.360000610352 | 2608300 | 3.3992260006827 | -1.2098438735481 | ||
2025-02-27 | 97.169998168945 | 97.970001220703 | 94.98999786377 | 95.089996337891 | 95.089996337891 | 2378300 | -3.0417508623077 | -2.1405802925284 | ||
2025-02-27 | 97.169998168945 | 97.970001220703 | 94.98999786377 | 95.089996337891 | 95.089996337891 | 2378300 | -3.0417508623077 | -2.0401670908874 | ||
2025-02-28 | -5.2968676821301 | |||||||||
2025-02-28 | 93.150001525879 | 96.449996948242 | 92.110000610352 | 96.279998779297 | 96.279998779297 | 3618900 | 4.7117536740119 | 3.3601687623681 | ||
2025-02-28 | 93.150001525879 | 96.449996948242 | 92.110000610352 | 96.279998779297 | 96.279998779297 | 3618900 | 4.7117536740119 | 1.6618181287983 | ||
2025-03-03 | 5.0778267848176 | |||||||||
2025-03-03 | 97.879997253418 | 99.180000305176 | 95.099998474121 | 95.930000305176 | 95.930000305176 | 2748300 | -4.1137344409161 | -1.9922323283209 | ||
2025-03-03 | -1.9922323283209 | |||||||||
2025-03-03 | 97.879997253418 | 99.180000305176 | 95.099998474121 | 95.930000305176 | 95.930000305176 | 2748300 | -4.1137344409161 | 1.3968480492315 | ||
2025-03-04 | 1.3968480492315 | |||||||||
2025-03-04 | 97.269996643066 | 98.199996948242 | 94.370002746582 | 95.870002746582 | 95.870002746582 | 1840800 | -3.900197882571 | -1.439286465303 | ||
2025-03-04 | -1.439286465303 | |||||||||
2025-03-04 | 97.269996643066 | 98.199996948242 | 94.370002746582 | 95.870002746582 | 95.870002746582 | 1840800 | -3.900197882571 | 0.11473934202582 | ||
2025-03-05 | 95.980003356934 | 99.720001220703 | 95.849998474121 | 99.550003051758 | 99.550003051758 | 3107000 | 4.037561615222 | 3.7195244529717 | ||
2025-03-05 | 3.8385315528814 | |||||||||
2025-03-05 | 95.980003356934 | 99.720001220703 | 95.849998474121 | 99.550003051758 | 99.550003051758 | 3107000 | 4.037561615222 | -1.0346623577258 | ||
2025-03-06 | 98.519996643066 | 99.349998474121 | 97.190002441406 | 97.879997253418 | 97.879997253418 | 1798300 | -2.1741278972213 | -0.64961369412864 | ||
2025-03-06 | -1.6775547434906 | |||||||||
2025-03-06 | 98.519996643066 | 99.349998474121 | 97.190002441406 | 97.879997253418 | 97.879997253418 | 1798300 | -2.1741278972213 | 0.15325043940342 | ||
2025-03-07 | 98.029998779297 | 100.23000335693 | 96.809997558594 | 98.790000915527 | 98.790000915527 | 2473100 | 3.5326989821169 | 0.77527506446422 | ||
2025-03-07 | 0.92971361631052 | |||||||||
2025-03-07 | 98.029998779297 | 100.23000335693 | 96.809997558594 | 98.790000915527 | 98.790000915527 | 2473100 | 3.5326989821169 | -1.0831052585364 | ||
2025-03-10 | 97.720001220703 | 98.569999694824 | 95.75 | 97.029998779297 | 97.029998779297 | 2962200 | -2.8609107269504 | -0.70610154808314 | ||
2025-03-10 | -1.7815589836216 | |||||||||
2025-03-10 | 97.720001220703 | 98.569999694824 | 95.75 | 97.029998779297 | 97.029998779297 | 2962200 | -2.8609107269504 | 1.9066252678505 | ||
2025-03-11 | 98.879997253418 | 101.80999755859 | 98.73999786377 | 100.56999969482 | 100.56999969482 | 3450300 | 3.1091753709169 | 1.7091449113565 | ||
2025-03-11 | 98.879997253418 | 101.80999755859 | 98.73999786377 | 100.56999969482 | 100.56999969482 | 3450300 | 3.1091753709169 | 0 | ||
2025-03-12 | 100.56999969482 | 101.76000213623 | 99.620002746582 | 101.05000305176 | 101.05000305176 | 3100800 | 2.1481623475682 | 0.47728284616699 | ||
2025-03-12 | 100.56999969482 | 101.76000213623 | 99.620002746582 | 101.05000305176 | 101.05000305176 | 3100800 | 2.1481623475682 | 0.69272333211474 | ||
2025-03-13 | 101.75 | 104.44999694824 | 101.05000305176 | 102.68000030518 | 102.68000030518 | 3623500 | 3.3646648132637 | 0.91400521393197 | ||
2025-03-13 | 101.75 | 104.44999694824 | 101.05000305176 | 102.68000030518 | 102.68000030518 | 3623500 | 3.3646648132637 | 1.0615468783123 | ||
2025-03-14 | 6.9463031521831 | |||||||||
2025-03-14 | 103.76999664307 | 104.41999816895 | 102.62000274658 | 103.59999847412 | 103.59999847412 | 2997900 | -1.7238033460324 | -0.16382208195501 | ||
2025-03-14 | -0.16382208195501 | |||||||||
2025-03-14 | 103.76999664307 | 104.41999816895 | 102.62000274658 | 103.59999847412 | 103.59999847412 | 2997900 | -1.7238033460324 | 0.38610186464321 | ||
2025-03-17 | 104 | 105.62999725342 | 103.98000335693 | 105.2799987793 | 105.2799987793 | 2323000 | 1.5868377026498 | 1.2307680570162 | ||
2025-03-17 | 104 | 105.62999725342 | 103.98000335693 | 105.2799987793 | 105.2799987793 | 2323000 | 1.5868377026498 | 2.1086637979138 | ||
2025-03-18 | 3.7644802927802 | |||||||||
2025-03-18 | 107.5 | 107.87999725342 | 105.43000030518 | 105.81999969482 | 105.81999969482 | 2753800 | -2.2710391273805 | -1.5627909815589 | ||
2025-03-18 | -1.5627909815589 | |||||||||
2025-03-18 | 107.5 | 107.87999725342 | 105.43000030518 | 105.81999969482 | 105.81999969482 | 2753800 | -2.2710391273805 | 0.066149777949431 | ||
2025-03-19 | 0.066149777949431 | |||||||||
2025-03-19 | 105.88999938965 | 105.90000152588 | 104.26999664307 | 105.48000335693 | 105.48000335693 | 2327600 | -1.5391925017245 | -0.38719051381439 | ||
2025-03-19 | 105.88999938965 | 105.90000152588 | 104.26999664307 | 105.48000335693 | 105.48000335693 | 2327600 | -1.5391925017245 | -0.67311973006352 | ||
2025-03-20 | -1.0577039881365 | |||||||||
2025-03-20 | 104.76999664307 | 106.12000274658 | 103.93000030518 | 105.41000366211 | 105.41000366211 | 1566700 | 2.107189872968 | 0.61086860699573 | ||
2025-03-20 | 0.61086860699573 | |||||||||
2025-03-20 | 104.76999664307 | 106.12000274658 | 103.93000030518 | 105.41000366211 | 105.41000366211 | 1566700 | 2.107189872968 | -1.0340612175474 | ||
2025-03-21 | -1.0340612175474 | |||||||||
2025-03-21 | 104.31999969482 | 104.5 | 102.63999938965 | 104.33999633789 | 104.33999633789 | 2191700 | 1.8121596077671 | 0.019168561277705 | ||
2025-03-21 | 0.019168561277705 | |||||||||
2025-03-21 | 104.31999969482 | 104.5 | 102.63999938965 | 104.33999633789 | 104.33999633789 | 2191700 | 1.8121596077671 | -0.29710328682576 | ||
2025-03-24 | -0.29710328682576 | |||||||||
2025-03-24 | 104.0299987793 | 105.23000335693 | 103.66000366211 | 104.18000030518 | 104.18000030518 | 1934700 | 1.5145665052664 | 0.14419064465927 | ||
2025-03-24 | 104.0299987793 | 105.23000335693 | 103.66000366211 | 104.18000030518 | 104.18000030518 | 1934700 | 1.5145665052664 | 1.1038601675083 | ||
2025-03-25 | 105.33000183105 | 106.75 | 104.93000030518 | 105.44999694824 | 105.44999694824 | 2074900 | 1.7344893638911 | 0.11392301822986 | ||
2025-03-25 | 105.33000183105 | 106.75 | 104.93000030518 | 105.44999694824 | 105.44999694824 | 2074900 | 1.7344893638911 | 0.34139461429123 | ||
2025-03-26 | 1.71104373756 | |||||||||
2025-03-26 | 105.80999755859 | 106.08000183105 | 104.20999908447 | 104.75 | 104.75 | 1382300 | -1.7628230715533 | -1.0017933872522 | ||
2025-03-26 | -1.0017933872522 | |||||||||
2025-03-26 | 105.80999755859 | 106.08000183105 | 104.20999908447 | 104.75 | 104.75 | 1382300 | -1.7628230715533 | 1.0883049065856 | ||
2025-03-27 | 105.88999938965 | 107.88999938965 | 105.30000305176 | 107.83000183105 | 107.83000183105 | 2170500 | 2.4596355772351 | 1.8320922207843 | ||
2025-03-27 | 105.88999938965 | 107.88999938965 | 105.30000305176 | 107.83000183105 | 107.83000183105 | 2170500 | 2.4596355772351 | 0.53788539479338 | ||
2025-03-28 | 3.494036908935 | |||||||||
2025-03-28 | 108.41000366211 | 110.36000061035 | 106.76999664307 | 107.36000061035 | 107.36000061035 | 2907800 | -3.2529937907126 | -0.96854811944334 | ||
2025-03-28 | 108.41000366211 | 110.36000061035 | 106.76999664307 | 107.36000061035 | 107.36000061035 | 2907800 | -3.2529937907126 | -0.20491916864046 | ||
2025-03-31 | -1.1714825473295 | |||||||||
2025-03-31 | 107.13999938965 | 109.2799987793 | 104.9700012207 | 108.41000366211 | 108.41000366211 | 3286000 | 4.1059326554944 | 1.1853689375545 | ||
2025-03-31 | 107.13999938965 | 109.2799987793 | 104.9700012207 | 108.41000366211 | 108.41000366211 | 3286000 | 4.1059326554944 | 0.9224240994556 | ||
2025-04-01 | 2.1187271657575 | |||||||||
2025-04-01 | 109.41000366211 | 109.70999908447 | 106.66999816895 | 108.23999786377 | 108.23999786377 | 2720400 | -2.7709424308596 | -1.0693773504964 | ||
2025-04-01 | -1.0693773504964 | |||||||||
2025-04-01 | 109.41000366211 | 109.70999908447 | 106.66999816895 | 108.23999786377 | 108.23999786377 | 2720400 | -2.7709424308596 | 0.13858234371706 | ||
2025-04-02 | 0.13858234371706 | |||||||||
2025-04-02 | 108.38999938965 | 108.38999938965 | 105.33999633789 | 107.5299987793 | 107.5299987793 | 2994900 | -2.8139155539557 | -0.79343169590763 | ||
2025-04-02 | 108.38999938965 | 108.38999938965 | 105.33999633789 | 107.5299987793 | 107.5299987793 | 2994900 | -2.8139155539557 | -4.3336706831732 | ||
2025-04-03 | -5.0927176622842 | |||||||||
2025-04-03 | 102.87000274658 | 111.04000091553 | 102.15000152588 | 108.48999786377 | 108.48999786377 | 4655700 | 8.7028871824307 | 5.4632010956899 | ||
2025-04-03 | 5.4632010956899 | |||||||||
2025-04-03 | 102.87000274658 | 111.04000091553 | 102.15000152588 | 108.48999786377 | 108.48999786377 | 4655700 | 8.7028871824307 | -2.9311460667267 | ||
2025-04-04 | 105.30999755859 | 106.73999786377 | 98.910003662109 | 99.480003356934 | 99.480003356934 | 7711000 | -7.335576502122 | -5.536031086143 | ||
2025-04-04 | 105.30999755859 | 106.73999786377 | 98.910003662109 | 99.480003356934 | 99.480003356934 | 7711000 | -7.335576502122 | -3.2468870606531 | ||
2025-04-07 | -11.282144072986 | |||||||||
2025-04-07 | 96.25 | 103.48999786377 | 94.769996643066 | 99.629997253418 | 99.629997253418 | 6021400 | 9.2012256300329 | 3.5116854580966 | ||
2025-04-07 | 96.25 | 103.48999786377 | 94.769996643066 | 99.629997253418 | 99.629997253418 | 6021400 | 9.2012256300329 | 4.4665308645123 | ||
2025-04-08 | 8.1350668374594 | |||||||||
2025-04-08 | 104.08000183105 | 104.41999816895 | 99.029998779297 | 100.12999725342 | 100.12999725342 | 4882700 | -5.16184589558 | -3.7951619025223 | ||
2025-04-08 | -3.7951619025223 | |||||||||
2025-04-08 | 104.08000183105 | 104.41999816895 | 99.029998779297 | 100.12999725342 | 100.12999725342 | 4882700 | -5.16184589558 | 4.4841761872822 | ||
2025-04-09 | 104.62000274658 | 107.18000030518 | 102.76000213623 | 105.80000305176 | 105.80000305176 | 6743000 | 4.3012826752238 | 1.127891678644 | ||
2025-04-09 | 104.62000274658 | 107.18000030518 | 102.76000213623 | 105.80000305176 | 105.80000305176 | 6743000 | 4.3012826752238 | 1.5028320340528 | ||
2025-04-10 | 107.38999938965 | 113.62000274658 | 106.51999664307 | 111.55000305176 | 111.55000305176 | 7419300 | 6.6654208855327 | 3.873734692013 | ||
2025-04-10 | 107.38999938965 | 113.62000274658 | 106.51999664307 | 111.55000305176 | 111.55000305176 | 7419300 | 6.6654208855327 | 4.1685287039632 | ||
2025-04-11 | 116.19999694824 | 118.73999786377 | 114.41000366211 | 117.65000152588 | 117.65000152588 | 7651800 | 3.7846290211196 | 1.2478525092239 | ||
2025-04-11 | 17.497258317225 | |||||||||
2025-04-11 | 116.19999694824 | 118.73999786377 | 114.41000366211 | 117.65000152588 | 117.65000152588 | 7651800 | 3.7846290211196 | -1.8019572622918 | ||
2025-04-14 | -1.8019572622918 | |||||||||
2025-04-14 | 115.5299987793 | 119.25 | 114.37999725342 | 118.38999938965 | 118.38999938965 | 3722200 | 4.2577398701909 | 2.4755480313084 | ||
2025-04-14 | 115.5299987793 | 119.25 | 114.37999725342 | 118.38999938965 | 118.38999938965 | 3722200 | 4.2577398701909 | 1.2247630338015 | ||
2025-04-15 | 119.83999633789 | 120.88999938965 | 118.34999847412 | 120.56999969482 | 120.56999969482 | 2707700 | 2.1461773960924 | 0.60914834716395 | ||
2025-04-15 | 119.83999633789 | 120.88999938965 | 118.34999847412 | 120.56999969482 | 120.56999969482 | 2707700 | 2.1461773960924 | 3.8400906238177 | ||
2025-04-16 | 8.3701188185922 | |||||||||
2025-04-16 | 125.19999694824 | 125.94000244141 | 121.38999938965 | 122.54000091553 | 122.54000091553 | 5128700 | -3.6128338602143 | -2.1245975220067 | ||
2025-04-16 | 125.19999694824 | 125.94000244141 | 121.38999938965 | 122.54000091553 | 122.54000091553 | 5128700 | -3.6128338602143 | -0.77526078875387 | ||
2025-04-17 | 121.58999633789 | 122.44000244141 | 120.0299987793 | 121.5299987793 | 121.5299987793 | 3552800 | -1.9683139611686 | -0.049344156921449 | ||
2025-04-17 | -2.9313085131004 | |||||||||
2025-04-17 | 121.58999633789 | 122.44000244141 | 120.0299987793 | 121.5299987793 | 121.5299987793 | 3552800 | -1.9683139611686 | 3.8426711230584 | ||
2025-04-21 | 3.8426711230584 | |||||||||
2025-04-21 | 126.19999694824 | 126.76000213623 | 121.2799987793 | 123.4700012207 | 123.4700012207 | 4668900 | -4.3231329004272 | -2.1632296303927 | ||
2025-04-21 | -2.1632296303927 | |||||||||
2025-04-21 | 126.19999694824 | 126.76000213623 | 121.2799987793 | 123.4700012207 | 123.4700012207 | 4668900 | -4.3231329004272 | 1.0204925275559 | ||
2025-04-22 | 1.0204925275559 | |||||||||
2025-04-22 | 124.73000335693 | 124.81999969482 | 120.34999847412 | 121.09999847412 | 121.09999847412 | 6172400 | -3.5811578526133 | -2.9102900546108 | ||
2025-04-22 | -2.9102900546108 |
Agnico Eagle Mines Limited is a Stock listed on the NYSE, trading under the symbol AEM. The asset is currently priced at 121.1 USD. This provides an important snapshot of its current market position within the Stock sector.
During the most recent trading session on the NYSE, Agnico Eagle Mines Limited had recently a daily price range from 120.35 to 124.82 USD. These fluctuations are typical for assets in the Stock market and reflect current market conditions.
Throughout the day, Agnico Eagle Mines Limited has seen price movements ranging from 120.35 to 124.82 USD. This daily volatility reflects the dynamics of the market and the interaction of various market participants. Regular price fluctuations are a standard part of trading for this type of asset on the NYSE.
Traded on the NYSE, Agnico Eagle Mines Limited is a significant player in the Stock category. Investors can observe the recent price activity, with the asset trading at 121.1 USD and a daily range that has varied between 120.35 and 124.82 USD.
As a listed Stock on the NYSE, AEM continues to play a role in daily market activities. Its current price of 121.1 USD is supported by a typical trading range, and market participants can observe how external factors may influence its movement during the day. In conclusion, Agnico Eagle Mines Limited remains a noteworthy Stock on the NYSE. Its recent price of 121.1 USD, combined with daily highs and lows ranging from 120.35 to 124.82 USD, offers a view of its activity on the exchange.